LSE:BEM - Beowulf Mining plc BEOWULF MINING PLC
Sector: Materials, Industry: Diversified Metals & Mining
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 GBX 4.0375 3.9 4.0375 4.05 4.05 0.0 (0.0%) 47,215
10 Jun 2021 GBX 3.6 3.6 3.8 4.05 4.05 +0.250 (+6.58%) 4,300
9 Jun 2021 GBX 3.9 3.55 3.9 3.8 3.8 -0.180 (-4.52%) 926,172
8 Jun 2021 GBX 4.24 3.98 4.35 3.98 3.98 -0.520 (-11.56%) 13,778
7 Jun 2021 GBX 4.5 4.5 4.35 4.5 4.5 +0.150 (+3.45%) 14,000
4 Jun 2021 GBX 4.5 4.2 4.3 4.35 4.35 +0.050 (+1.16%) 486,822
3 Jun 2021 GBX 4.275 4.1 4.3 4.3 4.3 0.0 (0.0%) 1,313,336
2 Jun 2021 GBX 4.3 4.04 4.15 4.3 4.3 +0.150 (+3.61%) 662,172
1 Jun 2021 GBX 4.3 4.0 4.15 4.15 4.15 0.0 (0.0%) 69,361
28 May 2021 GBX 4.175 3.8 4.15 4.15 4.15 -0.050 (-1.19%) 4,492,315
27 May 2021 GBX 4.3 4.0 4.25 4.2 4.2 -0.050 (-1.18%) 7,452,303
26 May 2021 GBX 5.0 3.2 4.625 4.25 4.25 -0.375 (-8.11%) 17,265,324
25 May 2021 GBX 4.99 4.2 4.6 4.625 4.625 +0.325 (+7.56%) 791,485
24 May 2021 GBX 4.5 4.1 4.3 4.3 4.3 0.0 (0.0%) 388,721
21 May 2021 GBX 4.5 4.1 4.3 4.3 4.3 -0.200 (-4.44%) 19,902
20 May 2021 GBX 4.5 4.1 4.3 4.5 4.5 +0.200 (+4.65%) 63,376
19 May 2021 GBX 4.4 4.1 4.3 4.3 4.3 0.0 (0.0%) 564,618
18 May 2021 GBX 4.5 4.1 4.3 4.3 4.3 0.0 (0.0%) 90,235
17 May 2021 GBX 4.2 4.11 4.3 4.3 4.3 0.0 (0.0%) 31,245
14 May 2021 GBX 4.2 4.2 4.3 4.3 4.3 0.0 (0.0%) 29,453
13 May 2021 GBX 4.2 4.1 4.3 4.3 4.3 0.0 (0.0%) 372,059
12 May 2021 GBX 4.2 4.08 4.3 4.3 4.3 0.0 (0.0%) 218,164
11 May 2021 GBX 4.175 4.1 4.3 4.3 4.3 0.0 (0.0%) 30,459
10 May 2021 GBX 4.4 4.1 4.3 4.3 4.3 0.0 (0.0%) 133,272
7 May 2021 GBX 4.11 4.1 4.3 4.3 4.3 0.0 (0.0%) 26,701
6 May 2021 GBX 4.2 4.1 4.3 4.3 4.3 0.0 (0.0%) 194,642
5 May 2021 GBX 4.2 4.1 4.3 4.3 4.3 0.0 (0.0%) 14,689
4 May 2021 GBX 4.4 4.1 4.3 4.3 4.3 0.0 (0.0%) 404,317
30 Apr 2021 GBX 4.5 4.11 4.3 4.3 4.3 0.0 (0.0%) 21,120
29 Apr 2021 GBX 4.225 4.0 4.3 4.3 4.3 0.0 (0.0%) 703,549