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


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
20 Jan 2022 GBX 17.0 13.2 16.89 14.0 14.0 -2.750 (-16.42%) 3,729,941
19 Jan 2022 GBX 17.0 16.0 16.75 16.75 16.75 0.0 (0.0%) 1,102,123
18 Jan 2022 GBX 17.498 16.5 16.5 16.75 16.75 +0.250 (+1.52%) 1,225,366
17 Jan 2022 GBX 16.95 15.155 15.25 16.5 16.5 +1.250 (+8.20%) 1,372,067
14 Jan 2022 GBX 15.25 13.8 14.5 15.25 15.25 +0.750 (+5.17%) 1,176,491
13 Jan 2022 GBX 15.5 13.8 14.25 14.5 14.5 +0.250 (+1.75%) 1,936,765
12 Jan 2022 GBX 14.5 11.288 11.5 14.25 14.25 +2.750 (+23.91%) 2,673,132
11 Jan 2022 GBX 11.9 10.7 11.0 11.5 11.5 +0.500 (+4.55%) 950,329
10 Jan 2022 GBX 11.33 10.825 11.0 11.0 11.0 0.0 (0.0%) 513,770
7 Jan 2022 GBX 11.289 10.35 10.5 11.0 11.0 +0.500 (+4.76%) 329,859
6 Jan 2022 GBX 10.5 10.35 10.5 10.5 10.5 0.0 (0.0%) 259,326
5 Jan 2022 GBX 11.9 10.0 11.6 10.5 10.5 -1.100 (-9.48%) 676,679
4 Jan 2022 GBX 12.48 11.25 11.5 11.6 11.6 +0.100 (+0.87%) 361,724
31 Dec 2021 GBX 11.975 11.25 11.25 11.5 11.5 +0.250 (+2.22%) 96,667
30 Dec 2021 GBX 11.5 10.0 11.1 11.25 11.25 +0.150 (+1.35%) 1,000,562
29 Dec 2021 GBX 12.45 10.65 12.0 11.1 11.1 -0.900 (-7.50%) 1,829,164
24 Dec 2021 GBX 12.425 11.7 12.0 12.0 12.0 0.0 (0.0%) 128,199
23 Dec 2021 GBX 12.0 11.325 11.5 12.0 12.0 +0.500 (+4.35%) 280,530
22 Dec 2021 GBX 11.8 11.0 11.5 11.5 11.5 0.0 (0.0%) 150,340
21 Dec 2021 GBX 11.9 10.5 11.0 11.5 11.5 +0.600 (+5.50%) 621,362
20 Dec 2021 GBX 11.275 10.675 10.9 10.9 10.9 0.0 (0.0%) 301,160
17 Dec 2021 GBX 11.3 10.0 10.25 10.9 10.9 +0.650 (+6.34%) 535,134
16 Dec 2021 GBX 10.48 9.5 9.5 10.25 10.25 +0.750 (+7.89%) 309,997
15 Dec 2021 GBX 9.98 8.6 9.475 9.5 9.5 +0.025 (+0.26%) 865,470
14 Dec 2021 GBX 10.5 9.375 10.25 9.475 9.475 -0.775 (-7.56%) 958,650
13 Dec 2021 GBX 12.5 10.25 11.5 10.25 10.25 -2.050 (-16.67%) 2,819,987
10 Dec 2021 GBX 12.8 10.5 10.75 12.3 12.3 +1.550 (+14.42%) 3,018,992
9 Dec 2021 GBX 11.5 10.175 10.5 10.75 10.75 +0.250 (+2.38%) 3,064,568
8 Dec 2021 GBX 10.645 9.075 9.25 10.5 10.5 +1.250 (+13.51%) 2,555,393
7 Dec 2021 GBX 9.451 7.75 8.125 9.25 9.25 +1.125 (+13.85%) 1,894,719