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
  +0.00p +0.00% 7.75p 7.50p 8.00p 7.75p 7.75p 7.75p 159,121 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.6 -0.1 - 40.74

Beowulf Mining (BEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20177.750.000.00%7.758159,121
17 Aug 20177.75+0.13+1.64%7.62499958220,274
16 Aug 20177.6249995-0.25-3.17%7.62499957.8750004832,574
15 Aug 20177.87500040.000.00%7.8750004812,685
14 Aug 20177.87500040.000.00%7.8750004886,817
11 Aug 20177.8750004-0.25-3.08%7.87500048.25633,584
10 Aug 20178.125+0.13+1.56%88.25529,141
09 Aug 201780.000.00%88935,024
08 Aug 20178+0.62+8.47%7.258752,398
07 Aug 20177.37500040.000.00%7.257.3750004188,109
04 Aug 20177.37500040.000.00%7.257.375000496,135
03 Aug 20177.37500040.000.00%7.37500047.375000498,087
02 Aug 20177.37500040.000.00%7.257.3750004247,177
01 Aug 20177.37500040.000.00%7.257.3750004127,207
31 Jul 20177.37500040.000.00%7.37500047.375000459,698
28 Jul 20177.37500040.000.00%7.257.375000444,344
27 Jul 20177.3750004-0.38-4.84%7.37500047.75179,555
26 Jul 20177.75+0.13+1.64%7.57.751,132,408
25 Jul 20177.6249995+0.50+7.02%77.751,855,298
24 Jul 20177.1249995+0.13+1.93%6.87500047.25354,990
21 Jul 20176.9899997+0.24+3.56%6.74499987439,191
20 Jul 20176.750.000.00%6.74499987123,090
19 Jul 20176.750.000.00%6.74499987273,196
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 Week8.1258.257.6257.743013k833k357k-0.375-4.62%
1 Month6.758.256.7457.685413k2M441k114.81%
3 Months810.56.3757.8850015M904k-0.25-3.13%
6 Months9.7513.256.3758.9737015M1M-2-20.51%
1 Year4173.6258.7200015M1M3.7593.75%
3 Years3170.9754.7049031M1M4.75158.33%
5 Years9.75170.9755.5285031M1M-2-20.51%
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:20170819 05:32:45