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 +2.82% 9.125p 8.75p 9.50p 9.125p 8.875p 8.875p 118,356.00 09:48:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.6 -0.1 - 45.87

Beowulf Mining (BEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Apr 20178.875+0.13+1.43%8.58.875471,293
24 Apr 20178.75-0.15-1.69%8.6258.875468,986
21 Apr 20178.8999996-0.10-1.11%8.59178,492
20 Apr 20179+1.00+12.50%89693,527
19 Apr 20178-0.50-5.88%88.5720,172
18 Apr 20178.50.000.00%8.59264,382
13 Apr 20178.50.000.00%8.58.75600,178
12 Apr 20178.50.000.00%8.59253,103
11 Apr 20178.5+0.50+6.25%88.51,249,672
10 Apr 20178-0.25-3.03%88.251,525,769
07 Apr 20178.25+0.25+3.13%88.25385,102
06 Apr 20178-0.50-5.88%891,488,458
05 Apr 20178.50.000.00%8.258.5358,938
04 Apr 20178.5-0.25-2.86%8.59580,484
03 Apr 20178.75-0.25-2.78%8.759208,185
31 Mar 20179+0.75+9.09%8.259.1251,529,229
30 Mar 20178.25+0.50+6.45%7.758.251,749,395
29 Mar 20177.75-0.63-7.46%7.758.3751,919,525
28 Mar 20178.375-0.25-2.90%7.87500048.752,093,934
27 Mar 20178.625-1.25-12.66%8.2510.752,313,328
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 Week8.509.1258.000.0000178k720k506k0.6257.35%
1 Month8.3759.1257.750.0000178k2M814k0.758.96%
3 Months14.5014.507.750.0000176k13M2M-5.375-37.07%
6 Months5.12517.004.6250.0000013M1M4.0078.05%
1 Year4.6517.003.0250.0000024M1M4.47596.24%
3 Years4.6017.000.9750.0000031M1M4.52598.37%
5 Years13.62517.000.9750.0000031M1M-4.50-33.03%
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:20170426 11:54:10