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
  +0.00p +0.00% 5.125p 5.00p 5.25p 5.125p 5.125p 5.125p 101,752.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.8 -0.4 - 24.56

Beowulf Mining (BEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 20165.125-0.25-4.65%5.1255.375397,229
07 Dec 20165.375-0.13-2.27%5.3755.5278,680
06 Dec 20165.50.000.00%5.55.589,891
05 Dec 20165.5+0.13+2.33%5.3755.5429,498
02 Dec 20165.3750.000.00%5.255.375335,824
01 Dec 20165.3750.000.00%5.255.375187,143
30 Nov 20165.3750.000.00%5.255.375354,339
29 Nov 20165.375+0.13+2.38%5.255.375162,104
28 Nov 20165.25+0.13+2.44%5.1255.25134,467
25 Nov 20165.125+0.13+2.50%55.25179,968
24 Nov 201650.000.00%55.25996,718
23 Nov 201650.000.00%55.2550,739
22 Nov 20165-0.13-2.44%55.25585,776
21 Nov 20165.1250.000.00%5.1255.251,325,318
18 Nov 20165.125-0.13-2.38%5.1255.25627,866
17 Nov 20165.250.000.00%55.25228,430
16 Nov 20165.25-1.38-20.75%5.256.6253,164,372
15 Nov 20166.625+0.50+8.16%6.1256.8751,336,353
14 Nov 20166.125+0.63+11.36%5.56.125177,429
11 Nov 20165.50.000.00%5.55.5511,438
10 Nov 20165.50.000.00%5.55.5332,610
09 Nov 20165.5-0.25-4.35%5.55.7575,567
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 Week5.3755.505.1255.352590k429k306k-0.25-4.65%
1 Month5.506.8755.005.396351k3M578k-0.38-6.82%
3 Months4.256.8754.005.387421k3M661k0.8820.59%
6 Months4.4258.3753.0254.70594k24M797k0.7015.82%
1 Year4.1258.3753.0254.81554k31M1M1.0024.24%
3 Years5.268.3750.9753.5208031M1M-0.14-2.57%
5 Years14.87516.1250.9755.7225031M1M-9.75-65.55%
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:30 V: D:20161209 13:34:42