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
  +1.125p +13.85% 9.25p 9.00p 9.50p 9.25p 8.125p 8.125p 1,184,286.00 12:10:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.8 -0.4 - 46.49

Beowulf Mining (BEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 20178.125+0.50+6.56%7.6258.251,674,984
19 Jan 20177.625-0.50-6.15%7.6258.125899,960
18 Jan 20178.125+0.25+3.17%7.758.125483,678
17 Jan 20177.875-0.63-7.35%7.8758.5858,729
16 Jan 20178.5+0.63+7.94%7.8758.6252,330,879
13 Jan 20177.875-0.13-1.56%7.758.25717,761
12 Jan 20178-0.13-1.54%7.58.1252,705,759
11 Jan 20178.125+0.13+1.56%7.758.3752,178,499
10 Jan 20178+0.50+6.67%7.58.1252,671,154
09 Jan 20177.5+0.66+9.65%6.8757.52,376,036
06 Jan 20176.84-0.04-0.51%6.756.8751,194,658
05 Jan 20176.875+0.38+5.77%6.2572,478,227
04 Jan 20176.5+0.50+8.33%66.5978,887
03 Jan 20176+0.38+6.67%5.756.3751,625,456
30 Dec 20165.625-0.13-2.17%5.6255.75345,787
29 Dec 20165.75+0.13+2.22%5.55.75748,797
28 Dec 20165.625-0.13-2.17%5.55.7553,584
23 Dec 20165.750.000.00%5.55.75471,359
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 Week7.8759.257.6258.1585484k2M1M1.37517.46%
1 Month5.759.255.507.525554k3M1M3.5060.87%
3 Months5.509.254.6256.569303M801k3.7568.18%
6 Months4.1259.253.6255.734303M687k5.125124.24%
1 Year5.209.253.0254.9621031M993k4.0577.88%
3 Years5.409.250.9753.6069031M1M3.8571.30%
5 Years12.12516.1250.9755.5302031M1M-2.875-23.71%
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:35 V: D:20170123 12:47:47