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
  -0.25p -2.53% 9.625p 9.00p 10.25p 10.50p 8.875p 10.50p 715,596.00 09:35:51
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.6 -0.1 - 48.38

Beowulf Mining (BEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 20179.875-0.50-4.82%9.87510.3751,295,453
23 Mar 201710.375-0.13-1.19%1010.51,086,960
22 Mar 201710.50.000.00%1010.5862,653
21 Mar 201710.5-0.63-5.62%10.511.125715,741
20 Mar 201711.125+0.75+7.23%1011.2499991,898,307
17 Mar 201710.375-0.13-1.19%1010.5507,136
16 Mar 201710.5+0.38+3.70%1010.5861,316
15 Mar 201710.125-0.38-3.57%1010.5612,059
14 Mar 201710.50.000.00%1010.5474,988
13 Mar 201710.5+0.50+5.00%10.510.51,390,532
10 Mar 201710+0.50+5.26%9.510.25896,279
09 Mar 20179.5-0.50-5.00%9.510.750001756,213
08 Mar 2017100.000.00%1010.750001762,124
07 Mar 201710-0.25-2.44%1010.750001544,437
06 Mar 201710.25+0.13+1.23%10.12510.750001176,102
03 Mar 201710.125-0.13-1.22%10.12510.7500011,327,919
02 Mar 201710.250.000.00%10.2510.750001927,404
01 Mar 201710.25+0.88+9.33%9.375111,740,650
28 Feb 20179.375-0.38-3.85%9.2510982,348
27 Feb 20179.75-0.63-6.02%9.7510.750001439,637
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 Week10.37511.258.8750.0000716k2M1M-0.75-7.23%
1 Month10.37511.258.8750.0000176k2M913k-0.75-7.23%
3 Months5.7517.005.750.0000176k13M2M3.87567.39%
6 Months4.2517.004.000.0000013M1M5.375126.47%
1 Year4.2517.003.0250.0000024M1M5.375126.47%
3 Years6.2317.000.9750.0000031M1M3.39554.49%
5 Years13.5017.000.9750.0000031M1M-3.875-28.70%
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:32 V: D:20170327 12:43:20