Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Beowulf Mining Plc (BEM)
Beowulf Mining Plc (BEM) Historical

BEM Beowulf Mining Plc

0.60

-0.05 (-7.69%)

Apr 19 2024 - Closed

Delayed by 15 minutes

BEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.60	-0.05	-7.69%	0.65	0.65	0.60	2,923,949
Apr 18 2024	0.65	0.00	0.00%	0.65	0.65	0.65	1,131,458
Apr 17 2024	0.65	-0.05	-7.14%	0.675	0.70	0.65	478,409
Apr 16 2024	0.70	-0.025	-3.45%	0.725	0.725	0.675	1,076,544
Apr 15 2024	0.725	0.00	0.00%	0.725	0.725	0.725	166,791
Apr 12 2024	0.725	0.00	0.00%	0.725	0.725	0.725	529,194
Apr 11 2024	0.725	0.00	0.00%	0.725	0.725	0.725	1,438,776
Apr 10 2024	0.725	0.00	0.00%	0.725	0.725	0.725	265,449
Apr 09 2024	0.725	0.075	11.54%	0.65	0.725	0.65	362,747
Apr 08 2024	0.65	0.00	0.00%	0.65	0.65	0.65	1,627,192
Apr 05 2024	0.65	0.00	0.00%	0.65	0.65	0.65	100,849
Apr 04 2024	0.65	0.00	0.00%	0.65	0.65	0.65	1,246,607
Apr 03 2024	0.65	0.00	0.00%	0.65	0.65	0.65	1,233,317
Apr 02 2024	0.65	0.00	0.00%	0.65	0.65	0.65	894,233
Mar 28 2024	0.65	0.00	0.00%	0.65	0.65	0.65	1,152,102
Mar 27 2024	0.65	-0.025	-3.70%	0.675	0.675	0.65	983,864
Mar 26 2024	0.675	0.00	0.00%	0.675	0.675	0.675	281,398
Mar 25 2024	0.675	-0.025	-3.57%	0.70	0.70	0.675	2,288,687
Mar 22 2024	0.70	0.00	0.00%	0.70	0.70	0.70	505,537
Mar 21 2024	0.70	-0.05	-6.67%	0.75	0.75	0.70	731,275
Mar 20 2024	0.75	0.00	0.00%	0.75	0.75	0.75	346,943
Mar 19 2024	0.75	0.00	0.00%	0.75	0.75	0.75	263,795
Mar 18 2024	0.75	0.00	0.00%	0.75	0.75	0.75	111,532
Mar 15 2024	0.75	0.00	0.00%	0.75	0.75	0.75	267,943
Mar 14 2024	0.75	0.00	0.00%	0.75	0.75	0.75	248,593
Mar 13 2024	0.75	-0.05	-6.25%	0.80	0.80	0.75	1,364,078
Mar 12 2024	0.80	0.00	0.00%	0.80	0.80	0.80	314,490
Mar 11 2024	0.80	0.00	0.00%	0.80	0.80	0.80	200,444
Mar 08 2024	0.80	0.00	0.00%	0.80	0.80	0.80	159,141
Mar 07 2024	0.80	-0.05	-5.88%	0.85	0.85	0.75	757,324
Mar 06 2024	0.85	-0.05	-5.56%	0.90	0.90	0.85	354,583
Mar 05 2024	0.90	0.00	0.00%	0.90	0.90	0.90	405,403
Mar 04 2024	0.90	-0.30	-25.00%	0.85	0.90	0.85	3,045,900
Mar 01 2024	1.20	0.00	0.00%	1.20	1.20	1.20	249,692
Feb 29 2024	1.20	0.00	0.00%	1.20	1.20	1.20	604,878
Feb 28 2024	1.20	0.00	0.00%	1.20	1.20	1.20	76,552
Feb 27 2024	1.20	0.00	0.00%	1.20	1.20	1.20	570,526
Feb 26 2024	1.20	0.00	0.00%	1.20	1.20	1.20	764,409
Feb 23 2024	1.20	0.10	9.09%	1.20	1.20	1.20	234,007
Feb 22 2024	1.10	-0.10	-8.33%	1.20	1.20	1.10	325,838
Feb 21 2024	1.20	0.00	0.00%	1.20	1.20	1.20	241,251
Feb 20 2024	1.20	-0.05	-4.00%	1.25	1.25	1.20	207,800
Feb 19 2024	1.25	-0.05	-3.85%	1.30	1.30	1.25	348,490
Feb 16 2024	1.30	-0.30	-18.75%	1.25	1.30	1.25	1,945,520
Feb 15 2024	1.60	0.00	0.00%	1.60	1.60	1.575	1,842,227
Feb 14 2024	1.60	-0.20	-11.11%	1.80	1.80	1.60	1,516,162
Feb 13 2024	1.80	-0.10	-5.26%	1.90	1.90	1.80	513,237
Feb 12 2024	1.90	0.00	0.00%	1.90	1.90	1.90	129,672
Feb 09 2024	1.90	0.00	0.00%	1.90	1.90	1.90	120,299
Feb 08 2024	1.90	-0.24	-11.21%	1.95	1.95	1.90	424,828
Feb 07 2024	2.14	0.09	4.39%	2.05	2.14	1.875	656,073
Feb 06 2024	2.05	0.00	0.00%	2.05	2.05	2.05	637,730
Feb 05 2024	2.05	-0.09	-4.21%	2.00	2.05	2.00	340,983
Feb 02 2024	2.14	0.14	7.00%	2.00	2.14	1.90	551,699
Feb 01 2024	2.00	0.10	5.26%	1.90	2.00	1.90	389,128
Jan 31 2024	1.90	-0.45	-19.15%	2.20	2.20	1.90	2,238,499
Jan 30 2024	2.35	-0.15	-6.00%	2.40	2.40	2.20	1,822,738
Jan 29 2024	2.50	0.50	25.00%	2.05	2.50	1.90	4,776,078
Jan 26 2024	2.00	-0.15	-6.98%	2.15	2.30	2.00	827,309
Jan 25 2024	2.15	0.50	30.30%	1.65	2.15	1.50	3,381,892
Jan 24 2024	1.65	-0.05	-2.94%	1.70	1.70	1.65	216,311
Jan 23 2024	1.70	-0.06	-3.41%	1.70	1.80	1.70	954,657
Jan 22 2024	1.76	0.46	35.38%	1.40	1.76	1.40	2,128,145

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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