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
  -0.625p -6.02% 9.75p 9.50p 10.00p 10.375p 9.75p 10.375p 410,183.00 15:26:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.8 -0.4 - 49.01

Beowulf Mining (BEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 201710.375+0.63+6.41%9.2510.6252,234,855
23 Feb 20179.75-0.63-6.02%9.37510.3751,894,909
22 Feb 201710.375-2.00-16.16%9.5139,031,304
21 Feb 201712.375-0.13-1.00%11.513.2499992,119,080
20 Feb 201712.5+2.50+25.00%1012.8755,306,712
17 Feb 201710+0.25+2.56%9.7510894,526
16 Feb 20179.75-0.75-7.14%9.7510.5907,562
15 Feb 201710.5-0.38-3.45%1011.1251,202,521
14 Feb 201710.875+0.12+1.16%10.511.51,464,358
13 Feb 201710.750001+1.25+13.16%9.510.7500012,256,447
10 Feb 20179.50.000.00%9.259.875882,722
09 Feb 20179.5-1.00-9.52%9.5112,670,168
08 Feb 201710.5-0.50-4.55%1011854,381
07 Feb 201711+0.25+2.33%10.625111,600,148
06 Feb 201710.750001-0.25-2.27%10.511.249999836,037
03 Feb 201711-0.50-4.35%10.87513.7500015,307,004
02 Feb 201711.5+2.75+31.43%8.512.6258,262,175
01 Feb 20178.75-5.75-39.66%814.513,171,764
31 Jan 201714.5-0.63-4.13%14.24999916.1251,701,584
30 Jan 201715.125+2.63+21.00%1215.1253,007,324
27 Jan 201712.5-1.88-13.04%9.75179,850,104
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 Week10.0013.259.250.00002M9M4M-0.25-2.50%
1 Month12.0016.1258.000.0000836k13M3M-2.25-18.75%
3 Months5.5017.004.6250.0000013M2M4.2577.27%
6 Months4.2517.003.8750.0000013M1M5.50129.41%
1 Year4.4017.003.0250.0000024M1M5.35121.59%
3 Years4.2617.000.9750.0000031M1M5.49128.87%
5 Years14.7517.000.9750.0000031M1M-5.00-33.90%
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:43 V: D:20170227 15:46:30