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 +3.23% 8.00p 7.75p 8.25p 8.00p 7.75p 7.75p 519,303 08:00:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.6 -0.1 - 42.06

Beowulf Mining (BEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 20177.750.000.00%7.757.75328,116
23 May 20177.750.000.00%7.757.75336,004
22 May 20177.75-0.38-4.62%7.62499958.125536,441
19 May 20178.125-0.13-1.52%88.375533,432
18 May 20178.25-0.65-7.30%88.3752,011,924
17 May 20178.8999996+0.02+0.28%7.37500049.253,716,623
16 May 20178.8750.000.00%8.758.875150,602
15 May 20178.875+0.13+1.43%8.58.87562,741
12 May 20178.75-0.75-7.89%8.759.51,522,254
11 May 20179.5-0.50-5.00%9.5101,359,488
10 May 201710-0.75-6.98%1010.75992,439
09 May 201710.75+1.50+16.22%9113,541,067
08 May 20179.25+1.00+12.12%8.259.752,512,874
05 May 20178.25-0.38-4.35%8.1258.625601,309
04 May 20178.625+0.38+4.55%8.258.625698,426
03 May 20178.25-0.63-7.04%8.258.8752,022,656
02 May 20178.8750.000.00%8.8759174,774
28 Apr 20178.875-0.13-1.39%8.8759.375707,383
27 Apr 201790.000.00%99.25825,958
26 Apr 20179+0.13+1.41%8.8759.125326,824
25 Apr 20178.875+0.13+1.43%8.58.875471,293
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 Week88.3757.6250.0000328k2M749k0-
1 Month9.125117.3750.000063k4M1M-1.125-12.33%
3 Months10.2511.257.3750.000063k4M1M-2.25-21.95%
6 Months5174.6250.0000013M2M360.00%
1 Year3.875173.0250.0000024M1M4.125106.45%
3 Years4.675170.9750.0000031M1M3.32571.12%
5 Years13.5170.9750.0000031M1M-5.5-40.74%
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:33 V: D:20170525 14:30:29