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
  +0.375p +4.41% 8.875p 8.50p 9.25p 9.25p 8.50p 8.50p 819,570 13:01:40
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.6 -0.1 - 46.66

Beowulf Mining (BEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 20178.875+0.38+4.41%8.3759.25819,570
20 Sep 20178.5+0.13+1.49%8.258.5355,982
19 Sep 20178.375+0.25+3.08%8.1258.375342,625
18 Sep 20178.1250.000.00%8.1258.25102,470
15 Sep 20178.1250.000.00%8.1258.25115,916
14 Sep 20178.125-0.13-1.52%8.1258.375419,167
13 Sep 20178.25+0.63+8.20%7.62499958.25455,274
12 Sep 20177.62499950.000.00%7.62499958193,522
11 Sep 20177.62499950.000.00%7.62499958758,159
08 Sep 20177.62499950.000.00%7.6249995877,620
07 Sep 20177.6249995-0.25-3.17%7.62499958247,390
06 Sep 20177.87500040.000.00%7.8750004825,368
05 Sep 20177.87500040.000.00%7.87500047.875000473,860
04 Sep 20177.8750004-0.13-1.56%7.87500048365,502
01 Sep 20178-0.13-1.54%88169,154
31 Aug 20178.1250.000.00%8.1258.5108,787
30 Aug 20178.125-0.38-4.41%88.5448,366
29 Aug 20178.5-0.13-1.45%8.58.625259,207
25 Aug 20178.6250.000.00%8.58.625252,982
24 Aug 20178.625+0.13+1.47%8.58.75182,825
23 Aug 20178.50.000.00%8.58.625212,916
22 Aug 20178.5+0.48+5.92%88.5584,031
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 Week8.259.258.1258.2890102k820k267k0.6257.58%
1 Month8.59.257.6258.087825k820k261k0.3754.41%
3 Months9.6259.756.3757.518213k15M769k-0.75-7.79%
6 Months10.5116.3758.3046015M835k-1.625-15.48%
1 Year4.251748.8895015M1M4.625108.82%
3 Years2.925170.9754.7712031M1M5.95203.42%
5 Years8.25170.9755.4990031M1M0.6257.58%
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:42 V: D:20170922 01:00:43