| Share Name |
Share Symbol |
Market |
Type |
Share ISIN |
Share Description |
| Beowulf Mining Plc |
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 |
| |
-0.50 |
-10.0% |
4.50 |
4.00 |
5.00 |
5.00 |
4.50 |
5.00 |
590,604 |
12:21:17 |
| Industry Sector |
Turnover (m) |
Profit (m) |
EPS - Basic |
PE Ratio |
Market Cap (m) |
| Mining |
0.0 |
-0.4 |
-0.0 |
- |
27 |
Beowulf Mining (BEM) 1 Month Share Price History
| Date |
Share Price |
Share Price Change |
Share Price % Change |
Low Price |
High Price |
Shares Traded |
| 03 Dec 2020 | 5.00 | 0.00 | 0.0% | 4.75 | 5.00 | 168,680 |
| 02 Dec 2020 | 5.00 | -0.50 | -9.09% | 5.00 | 5.50 | 91,011 |
| 01 Dec 2020 | 5.50 | 0.00 | 0.0% | 5.25 | 5.90 | 858,104 |
| 30 Nov 2020 | 5.50 | 1.10 | 25.0% | 4.40 | 5.50 | 849,608 |
| 27 Nov 2020 | 4.40 | 0.40 | 10.0% | 4.10 | 4.50 | 1,195,211 |
| 26 Nov 2020 | 4.00 | -0.20 | -4.76% | 4.00 | 4.50 | 131,871 |
| 25 Nov 2020 | 4.20 | 0.08 | 1.94% | 3.80 | 4.25 | 607,334 |
| 24 Nov 2020 | 4.12 | -0.23 | -5.29% | 4.06 | 4.35 | 796,543 |
| 23 Nov 2020 | 4.35 | -0.11 | -2.47% | 4.11 | 4.35 | 413,201 |
| 20 Nov 2020 | 4.46 | -0.04 | -0.89% | 4.20 | 4.50 | 730,747 |
| 19 Nov 2020 | 4.50 | -0.50 | -10.0% | 4.45 | 5.00 | 462,314 |
| 18 Nov 2020 | 5.00 | -0.05 | -0.99% | 5.00 | 5.05 | 102,453 |
| 17 Nov 2020 | 5.05 | -0.45 | -8.18% | 5.05 | 5.70 | 151,164 |
| 16 Nov 2020 | 5.50 | 0.00 | 0.0% | 5.50 | 5.50 | 136,827 |
| 13 Nov 2020 | 5.50 | 0.00 | 0.0% | 5.50 | 5.90 | 2,407 |
| 12 Nov 2020 | 5.50 | 0.00 | 0.0% | 5.50 | 5.50 | 157,295 |
| 11 Nov 2020 | 5.50 | 0.78 | 16.4% | 4.725 | 5.50 | 337,565 |
| 10 Nov 2020 | 4.725 | -0.15 | -3.08% | 4.50 | 4.875 | 406,405 |
| 09 Nov 2020 | 4.875 | 0.00 | 0.0% | 4.875 | 4.875 | 17,061 |
| 06 Nov 2020 | 4.875 | -0.63 | -11.36% | 4.00 | 4.875 | 257,946 |
| 05 Nov 2020 | 5.50 | 0.00 | 0.0% | 5.50 | 5.50 | 32,856 |
| 04 Nov 2020 | 5.50 | 0.00 | 0.0% | 5.50 | 5.50 | 28,895 |
Beowulf Mining Plc (BEM) Historical Summary
| Period † |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 4.50 | 5.90 | 4.10 | 5.04 | 632,523 | 0.00 | 0.0% |
| 1 Month | 4.00 | 5.90 | 3.80 | 4.76 | 393,687 | 0.50 | 12.5% |
| 3 Months | 5.00 | 7.50 | 3.80 | 5.40 | 233,605 | -0.50 | -10.0% |
| 6 Months | 5.00 | 7.50 | 3.80 | 5.10 | 173,954 | -0.50 | -10.0% |
| 1 Year | 5.75 | 7.50 | 3.20 | 4.81 | 210,267 | -1.25 | -21.74% |
| 3 Years | 5.75 | 8.50 | 3.20 | 5.87 | 277,872 | -1.25 | -21.74% |
| 5 Years | 5.25 | 17.00 | 3.025 | 6.68 | 636,204 | -0.75 | -14.29% |
PLUS1
