Share Name Share Symbol Market Type Share ISIN Share Description
Beowulf Mining LSE:BEM London Ordinary Share GB0033163287 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.13p -1.65% 7.75p 7.50p 8.00p 7.88p 7.75p 7.88p 646,212 10:43:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.6 -0.1 - 41.40

Beowulf Mining (BEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jan 20187.75-0.13-1.65%7.57.8800001646,212
22 Jan 20187.8800001-0.20-2.48%7.88000018.2600002270,736
19 Jan 20188.0799999+0.38+4.94%7.69999988.25487,000
18 Jan 20187.6999998+1.05+15.79%6.58.02000042,241,513
17 Jan 20186.650.000.00%6.656.65359,021
16 Jan 20186.650.000.00%6.56.6578,661
15 Jan 20186.65+0.20+3.10%6.30000016.65206,004
12 Jan 20186.44999980.000.00%6.44999986.449999872,764
11 Jan 20186.44999980.000.00%6.30000016.449999880,857
10 Jan 20186.4499998+0.05+0.78%6.30000016.4499998114,732
09 Jan 20186.40.000.00%6.30000016.4188,379
08 Jan 20186.4+0.40+6.67%66.4308,098
05 Jan 201860.000.00%66.3000001352,081
04 Jan 20186-0.30-4.76%66.3000001141,245
03 Jan 20186.30000010.000.00%6.30000016.3000001396,261
02 Jan 20186.3000001+0.05+0.80%6.19999986.3000001153,332
29 Dec 20176.250.000.00%66.2528,289
28 Dec 20176.250.000.00%66.2554,692
27 Dec 20176.25+0.37+6.38%5.87500046.25139,705
Download more Beowulf Mining Historical Data

Beowulf Mining (BEM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.658.266.57.634379k2M687k1.116.54%
1 Month5.8758.265.8757.108828k2M315k1.87531.91%
3 Months7.512.1253.757.321528k11M702k0.253.33%
6 Months7.12512.1253.757.53632k11M565k0.6258.77%
1 Year10.125173.759.2466015M1M-2.375-23.46%
3 Years1.375170.9755.0997031M1M6.375463.64%
5 Years14.625170.9755.1733031M1M-6.875-47.01%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:30 V: D:20180124 01:28:37