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
  +0.24p +3.56% 6.99p 6.50p 7.25p 6.875p 6.745p 6.75p 439,191 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.6 -0.1 - 36.75

Beowulf Mining (BEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
18 Jul 20176.750.000.00%6.56.75283,480
17 Jul 20176.750.000.00%6.56.75346,839
14 Jul 20176.750.000.00%6.757198,361
13 Jul 20176.750.000.00%6.757518,675
12 Jul 20176.75+0.37+5.88%6.37500046.75709,949
11 Jul 20176.3750004-0.13-1.92%6.37500046.75169,395
10 Jul 20176.5-0.50-7.14%6.573,371,912
07 Jul 201770.000.00%6.87500047683,790
06 Jul 20177+0.25+3.70%6.624999571,601,134
05 Jul 20176.75-0.38-5.26%6.757.12499951,384,624
04 Jul 20177.1249995-0.25-3.39%7.12499957.751,870,913
03 Jul 20177.3750004-0.38-4.84%77.754,043,723
30 Jun 20177.75-2.00-20.51%7.12499959.514,691,275
29 Jun 20179.75+0.13+1.30%9.59.75217,861
28 Jun 20179.6250.000.00%9.3759.75238,450
27 Jun 20179.625-0.50-4.94%9.62510.125333,613
26 Jun 201710.125+0.50+5.19%9.62510.125539,435
23 Jun 20179.625-0.50-4.94%9.62510.250
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 Week6.7576.50.0000123k439k245k0.243.56%
1 Month10.12510.256.3750.0000015M2M-3.135-30.96%
3 Months9116.3750.0000015M1M-2.01-22.33%
6 Months7.625176.3750.0000015M2M-0.635-8.33%
1 Year4.075173.6250.0000015M1M2.91571.53%
3 Years3170.9750.0000031M1M3.99133.00%
5 Years9170.9750.0000031M1M-2.01-22.33%
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:40 V: D:20170723 06:56:00