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
  +0.50p +5.19% 10.125p 9.75p 10.50p 10.125p 9.625p 9.625p 539,435 13:42:33
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.6 -0.1 - 53.23

Beowulf Mining (BEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jun 201710.125+0.50+5.19%9.62510.125539,435
23 Jun 20179.625-0.50-4.94%9.62510.250
22 Jun 201710.125+0.63+6.58%9.510.50
21 Jun 20179.5+0.75+8.57%8.6259.50
20 Jun 20178.75-0.38-4.11%8.759.1250
19 Jun 20179.125+0.13+1.39%7.759.1250
16 Jun 201790.000.00%8.759.8751,343,568
15 Jun 20179+0.38+4.35%8.259956,608
14 Jun 20178.625-1.00-10.39%8.1259.6253,094,152
13 Jun 20179.625-0.75-7.23%9.37510.3751,384,553
12 Jun 201710.375+0.13+1.22%10.2510.375291,087
09 Jun 201710.25+0.63+6.49%9.510.51,075,573
08 Jun 20179.6250.000.00%9.59.625247,121
07 Jun 20179.6250.000.00%9.259.625575,675
06 Jun 20179.625+0.63+6.94%8.759.6251,130,486
05 Jun 20179+0.25+2.86%8.59481,359
02 Jun 20178.750.000.00%8.758.75309,927
01 Jun 20178.75+0.25+2.94%8.58.75409,023
31 May 20178.5+0.13+1.49%8.3758.75552,816
30 May 20178.375+0.38+4.69%8.1258.875988,564
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 Week8.37510.57.750.00000539k01.7520.90%
1 Month8.12510.57.750.000003M676k224.62%
3 Months9117.3750.000004M819k1.12512.50%
6 Months5.75175.50.0000013M2M4.37576.09%
1 Year3.2173.0250.0000024M1M6.925216.41%
3 Years3.75170.9750.0000031M1M6.375170.00%
5 Years11.625170.9750.0000031M1M-1.5-12.90%
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:34 V: D:20170627 05:23:51