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
  +0.20p +3.70% 5.60p 5.50p 5.70p 5.60p 5.40p 5.40p 536,339 14:00:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.0 -0.2 - 31.71

Beowulf Mining (BEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jun 20185.4+0.15+2.86%5.255.41,524,766
18 Jun 20185.250.000.00%5.25.5444,674
15 Jun 20185.25+0.15+2.94%5.15.5633,706
14 Jun 20185.10.000.00%5.055.150,000
13 Jun 20185.10.000.00%55.15395,992
12 Jun 20185.1+0.05+0.99%4.955.251,412,141
11 Jun 20185.050.000.00%55.1644,067
08 Jun 20185.05-0.35-6.48%55.4591,020
07 Jun 20185.40.000.00%5.46.35366,388
06 Jun 20185.40.000.00%55.4158,462
05 Jun 20185.4-0.05-0.92%5.15.45345,384
04 Jun 20185.450.000.00%5.455.745,498
01 Jun 20185.450.000.00%5.15.4550,000
31 May 20185.45-0.10-1.80%5.455.55121,639
30 May 20185.550.000.00%5.555.5559,029
29 May 20185.550.000.00%5.455.5597,203
25 May 20185.550.000.00%5.555.55292,065
24 May 20185.550.000.00%5.55.55360,225
23 May 20185.550.000.00%5.55.75119,307
22 May 20185.550.000.00%5.556738,319
21 May 20185.550.000.00%5.555.551,693,024
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 Week5.15.655.303150k2M610k0.59.80%
1 Month5.556.354.955.270145k2M406k0.050.90%
3 Months7.17.654.955.91698k11M588k-1.5-21.13%
6 Months6.3758.54.956.38762k11M397k-0.775-12.16%
1 Year9.62512.1253.757.15302k15M588k-4.025-41.82%
3 Years1.825170.9755.69902k31M1M3.775206.85%
5 Years6.75170.9754.98761k31M1M-1.15-17.04%
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:40 V: D:20180620 17:01:19