U.S. Markets closed

Beowulf Mining plc (BEM.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3.70000.0000 (0.00%)
At close: 12:22PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2021------
Jul 23, 20213.70003.88003.50003.70003.7000104,560
Jul 22, 20213.80003.90003.54403.70003.7000222,393
Jul 21, 20213.80003.80003.80003.80003.8000-
Jul 20, 20213.80003.74703.70003.80003.800021,799
Jul 19, 20213.80003.74703.57503.80003.8000273,272
Jul 16, 20213.80003.79903.70003.80003.8000250,215
Jul 15, 20213.70003.80003.62503.80003.8000518,791
Jul 14, 20213.70003.71803.60003.70003.7000131,097
Jul 13, 20213.65003.80003.60003.70003.700091,194
Jul 12, 20213.65003.74003.52503.65003.65001,084
Jul 09, 20213.65003.74003.50003.65003.650064,622
Jul 08, 20213.70003.80003.60003.65003.650099,272
Jul 07, 20213.85003.80003.70003.80003.8000141,675
Jul 06, 20213.90003.98003.70003.90003.900094,583
Jul 05, 20214.05004.00003.80003.90003.9000131,678
Jul 02, 20214.05003.97503.90004.05004.0500129,388
Jul 01, 20214.05003.92003.90004.05004.050081,609
Jun 30, 20214.10004.20003.92004.05004.0500114,083
Jun 29, 20214.10004.02004.02004.10004.10009,600
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20214.10004.15004.03004.10004.1000119,034
Jun 18, 20214.05004.20003.96003.96003.9600124,006
Jun 17, 20214.05004.07503.92504.05004.0500256,179
Jun 16, 20214.05003.92503.92004.05004.050018,455
Jun 15, 20214.05004.18503.92004.05004.0500187,773
Jun 14, 20214.05004.03803.90004.05004.0500110,032
Jun 11, 20214.05004.03803.90004.05004.050047,215
Jun 10, 20213.80004.07503.60004.05004.0500980,444
Jun 09, 20213.90003.90003.55003.80003.8000926,172
Jun 08, 20214.35004.32503.80003.98003.98001,193,599
Jun 07, 20214.35004.50004.20004.50004.500042,980
Jun 04, 20214.30004.50004.20004.35004.3500486,822
Jun 03, 20214.30004.27504.10004.30004.30009,156
Jun 02, 20214.15004.30004.04004.30004.3000662,172
Jun 01, 20214.15004.30004.00004.15004.150069,361
May 28, 20214.15004.17503.80004.15004.15001,700,513
May 27, 20214.25004.30004.00004.20004.2000552,122
May 26, 20214.62505.00003.20004.25004.250011,965,324
May 25, 20214.60004.99004.20004.62504.6250791,485
May 24, 20214.30004.50004.10004.30004.3000388,721
May 21, 20214.30004.50004.10004.30004.300019,902
May 20, 20214.30004.50004.10004.50004.500063,376
May 19, 20214.30004.40004.10004.30004.3000564,618
May 18, 20214.30004.50004.10004.30004.300090,235
May 17, 20214.30004.20004.11004.30004.300031,245
May 14, 20214.30004.20004.20004.30004.300029,453
May 13, 20214.30004.20004.10004.30004.3000372,059
May 12, 20214.30004.20004.08004.30004.3000218,164
May 11, 20214.30004.17504.10004.30004.300030,459
May 10, 20214.30004.40004.10004.30004.3000133,272
May 07, 20214.30004.11004.10004.30004.300026,701
May 06, 20214.30004.20004.10004.30004.3000194,642
May 05, 20214.30004.20004.10004.30004.300014,689
May 04, 20214.30004.40004.10004.30004.3000404,317
Apr 30, 20214.30004.50004.11004.30004.300036,120
Apr 29, 20214.30004.22504.00004.30004.3000703,549
Apr 28, 20214.30004.10004.10004.30004.300017,233
Apr 27, 20214.30004.50004.10004.30004.3000106,991
Apr 26, 20214.30004.30004.15004.30004.300023,788
Apr 23, 20214.30004.15004.15004.30004.30002,900
Apr 22, 20214.30004.32504.05004.30004.3000153,149
Apr 21, 20214.30004.26004.10004.30004.300022,199
Apr 20, 20214.30004.26004.22004.30004.3000119,356
Apr 19, 20214.30004.22004.10004.14004.1400120,192
Apr 16, 20214.30004.26004.08004.30004.3000250,153
Apr 15, 20214.30004.12504.12504.30004.300085,921
Apr 14, 20214.30004.37504.12504.30004.300016,509
Apr 13, 20214.30004.37504.10004.30004.3000181,630
Apr 12, 20214.30004.27404.11004.30004.300085,231
Apr 09, 20214.25004.25004.25004.30004.300027,600
Apr 08, 20214.25004.48004.00004.25004.2500259,335
Apr 07, 20214.25004.30004.01004.25004.250011,257
Apr 06, 20214.25004.30004.01004.25004.2500945,022
Apr 01, 20214.25004.50004.02804.25004.250061,226
Mar 31, 20214.25004.50004.00004.50004.5000235,848
Mar 30, 20214.15004.28004.00004.25004.2500144,708
Mar 29, 20214.15004.36004.02604.15004.150059,954
Mar 26, 20214.15004.36004.02604.15004.150015,919
Mar 25, 20214.15004.02504.02504.15004.15004,592
Mar 24, 20214.15004.28004.00004.00004.000050,960
Mar 23, 20214.55004.30004.00004.15004.1500531,077
Mar 22, 20214.65004.80004.30004.40004.4000125,710
Mar 19, 20214.65004.30004.30004.65004.650023,347
Mar 18, 20214.65004.57504.57504.65004.650041,372
Mar 17, 20214.65004.60004.30004.42004.420032,921
Mar 16, 20214.75004.70004.30004.65004.6500253,333
Mar 15, 20214.75004.90004.50004.75004.7500312,788
Mar 12, 20214.75004.81004.55004.75004.7500121,288
Mar 11, 20214.70004.80004.40004.75004.7500399,299
Mar 10, 20214.70004.41004.40004.70004.7000271,268
Mar 09, 20214.65004.90004.38504.70004.7000211,802
Mar 08, 20214.40005.00004.30004.65004.6500603,110
Mar 05, 20214.30004.40004.27504.30004.3000183,150
Mar 04, 20214.30004.50004.27504.50004.5000241,870
Mar 03, 20214.30004.30004.27504.30004.3000227,970
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...