BEM

Beowulf Mining Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Beowulf Mining Plc BEM London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 5.25 03:00:04
Open Price Low Price High Price Close Price Prev Close
5.25 5.00 5.25 5.25 5.25
more quote information »
Industry Sector
MINING

BEM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.255.255.005.25283,1200.000.0%
1 Month4.106.254.105.12337,4751.1528.05%
3 Months3.756.253.704.71188,8551.5040.0%
6 Months4.306.253.654.33212,3030.9522.09%
1 Year6.506.653.654.51278,266-1.25-19.23%
3 Years5.258.3753.205.36260,8030.000.0%
5 Years5.0017.003.207.37464,1950.255.0%

BEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 5.25 0.00 0.0% 5.25 5.25 5.00 253,660
Oct 20 2021 5.25 0.00 0.0% 5.25 5.25 5.00 164,899
Oct 19 2021 5.25 0.00 0.0% 5.25 5.25 5.00 98,912
Oct 18 2021 5.25 0.00 0.0% 5.25 5.25 5.10 325,778
Oct 15 2021 5.25 0.00 0.0% 5.25 5.25 5.00 572,353
Oct 14 2021 5.25 0.20 3.96% 5.05 5.25 4.76 11,485
Oct 13 2021 5.05 0.00 0.0% 5.05 5.05 5.05 298,033
Oct 12 2021 5.05 0.05 1.0% 5.00 5.05 4.75 376,175
Oct 11 2021 5.00 0.00 0.0% 5.00 5.00 5.00 71,024
Oct 08 2021 5.00 0.00 0.0% 5.00 5.00 5.00 1,931
Oct 07 2021 5.00 0.00 0.0% 5.00 5.00 5.00 5,184
Oct 06 2021 5.00 0.00 0.0% 5.00 5.00 5.00 5,163
Oct 05 2021 5.00 0.00 0.0% 5.00 5.00 5.00 14,567
Oct 04 2021 5.00 0.00 0.0% 5.00 5.00 5.00 159,308
Oct 01 2021 5.00 0.00 0.0% 5.00 5.00 5.00 22,398
Sep 30 2021 5.00 0.00 0.0% 5.00 5.00 5.00 0.00
Sep 29 2021 5.00 0.00 0.0% 5.00 5.00 5.00 13,653
Sep 28 2021 5.00 0.00 0.0% 5.00 5.00 5.00 139,181
Sep 27 2021 5.00 -0.30 -5.66% 5.30 6.25 5.00 2,661,271
Sep 24 2021 5.30 1.20 29.27% 4.10 5.30 4.10 1,217,045
Sep 23 2021 4.10 -0.15 -3.53% 4.25 4.25 4.10 70,265
Sep 22 2021 4.25 0.00 0.0% 4.25 4.25 4.25 18,991
See More Historical Prices ยป
Your Recent History
LSE
BEM
Beowulf Mi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211022 22:01:16