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


Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
11 Aug 2022 GBX 5.5 5.4 5.4 5.4 5.4 0.0 (0.0%) 220,303
10 Aug 2022 GBX 6 5.3 5.65 5.4 5.4 -0.25 (-4.42%) 106,512
9 Aug 2022 GBX 5.67 5.35 5.65 5.65 5.65 0.0 (0.0%) 94,947
8 Aug 2022 GBX 5.675 5.3 5.65 5.65 5.65 0.0 (0.0%) 108,291
5 Aug 2022 GBX 5.65 5.3 5.65 5.65 5.65 0.0 (0.0%) 77,472
4 Aug 2022 GBX 6 5.375 5.65 5.65 5.65 0.0 (0.0%) 30,418
3 Aug 2022 GBX 5.65 5.25 5.65 5.65 5.65 -0.1 (-1.74%) 104,382
2 Aug 2022 GBX 6.1 5.52 5.75 5.75 5.75 0.0 (0.0%) 1,053
1 Aug 2022 GBX 6.1 5.4 5.8 5.75 5.75 -0.05 (-0.86%) 85,918
29 Jul 2022 GBX 6.055 5.5 5.8 5.8 5.8 0.0 (0.0%) 114,921
28 Jul 2022 GBX 6.1 5.55 5.7 5.8 5.8 +0.2 (+3.57%) 220,244
27 Jul 2022 GBX 5.84 5.45 5.84 5.6 5.6 -0.25 (-4.27%) 228,224
26 Jul 2022 GBX 5.998 5.7 5.998 5.85 5.85 -0.2 (-3.31%) 199,889
25 Jul 2022 GBX 6.125 5.8 5.8 6.05 6.05 +0.3 (+5.22%) 228,558
22 Jul 2022 GBX 6 4.997 4.997 5.75 5.75 +0.9 (+18.56%) 276,222
21 Jul 2022 GBX 4.997 4.8 4.85 4.85 4.85 0.0 (0.0%) 40,249
20 Jul 2022 GBX 5 4.85 4.85 4.85 4.85 0.0 (0.0%) 26,831
19 Jul 2022 GBX 4.85 4.8 4.85 4.85 4.85 -0.05 (-1.02%) 43,916
18 Jul 2022 GBX 5 4.8 4.9 4.9 4.9 0.0 (0.0%) 10,335
15 Jul 2022 GBX 5.15 4.65 5.15 4.9 4.9 -0.25 (-4.85%) 67,382
14 Jul 2022 GBX 5.3 5.003 5.15 5.15 5.15 0.0 (0.0%) 93,641
13 Jul 2022 GBX 5.67 5.025 5.35 5.15 5.15 -0.2 (-3.74%) 617,589
12 Jul 2022 GBX 5.5 5.325 5.35 5.35 5.35 0.0 (0.0%) 57,545
11 Jul 2022 GBX 5.5 5.2 5.45 5.35 5.35 -0.1 (-1.83%) 215,503
8 Jul 2022 GBX 5.7 5.275 5.275 5.45 5.45 +0.2 (+3.81%) 248,053
7 Jul 2022 GBX 5.25 4.804 5 5.25 5.25 +0.25 (+5%) 190,528
6 Jul 2022 GBX 5.25 4.804 5.25 5 5 -0.24 (-4.58%) 1,007,119
5 Jul 2022 GBX 6.2 5 5.2 5.24 5.24 +0.04 (+0.77%) 1,586,700
4 Jul 2022 GBX 5.4 4.325 4.325 5.2 5.2 +0.9 (+20.93%) 795,083
1 Jul 2022 GBX 4.3 4 4.2 4.3 4.3 +0.1 (+2.38%) 59,145



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms