| 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% | 7.75p | 7.50p | 8.00p | 7.75p | 7.75p | 7.75p | 159,121 | 08:00:00 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Mining | 0.0 | -0.6 | -0.1 | - | 40.74 |
Beowulf Mining (BEM) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 18 Aug 2017 | 7.75 | 0.00 | 0.00% | 7.75 | 8 | 159,121 |
| 17 Aug 2017 | 7.75 | +0.13 | +1.64% | 7.6249995 | 8 | 220,274 |
| 16 Aug 2017 | 7.6249995 | -0.25 | -3.17% | 7.6249995 | 7.8750004 | 832,574 |
| 15 Aug 2017 | 7.8750004 | 0.00 | 0.00% | 7.8750004 | 8 | 12,685 |
| 14 Aug 2017 | 7.8750004 | 0.00 | 0.00% | 7.8750004 | 8 | 86,817 |
| 11 Aug 2017 | 7.8750004 | -0.25 | -3.08% | 7.8750004 | 8.25 | 633,584 |
| 10 Aug 2017 | 8.125 | +0.13 | +1.56% | 8 | 8.25 | 529,141 |
| 09 Aug 2017 | 8 | 0.00 | 0.00% | 8 | 8 | 935,024 |
| 08 Aug 2017 | 8 | +0.62 | +8.47% | 7.25 | 8 | 752,398 |
| 07 Aug 2017 | 7.3750004 | 0.00 | 0.00% | 7.25 | 7.3750004 | 188,109 |
| 04 Aug 2017 | 7.3750004 | 0.00 | 0.00% | 7.25 | 7.3750004 | 96,135 |
| 03 Aug 2017 | 7.3750004 | 0.00 | 0.00% | 7.3750004 | 7.3750004 | 98,087 |
| 02 Aug 2017 | 7.3750004 | 0.00 | 0.00% | 7.25 | 7.3750004 | 247,177 |
| 01 Aug 2017 | 7.3750004 | 0.00 | 0.00% | 7.25 | 7.3750004 | 127,207 |
| 31 Jul 2017 | 7.3750004 | 0.00 | 0.00% | 7.3750004 | 7.3750004 | 59,698 |
| 28 Jul 2017 | 7.3750004 | 0.00 | 0.00% | 7.25 | 7.3750004 | 44,344 |
| 27 Jul 2017 | 7.3750004 | -0.38 | -4.84% | 7.3750004 | 7.75 | 179,555 |
| 26 Jul 2017 | 7.75 | +0.13 | +1.64% | 7.5 | 7.75 | 1,132,408 |
| 25 Jul 2017 | 7.6249995 | +0.50 | +7.02% | 7 | 7.75 | 1,855,298 |
| 24 Jul 2017 | 7.1249995 | +0.13 | +1.93% | 6.8750004 | 7.25 | 354,990 |
| 21 Jul 2017 | 6.9899997 | +0.24 | +3.56% | 6.7449998 | 7 | 439,191 |
| 20 Jul 2017 | 6.75 | 0.00 | 0.00% | 6.7449998 | 7 | 123,090 |
| 19 Jul 2017 | 6.75 | 0.00 | 0.00% | 6.7449998 | 7 | 273,196 |
Beowulf Mining (BEM) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 8.125 | 8.25 | 7.625 | 7.7430 | 13k | 833k | 357k | -0.375 | -4.62% |
| 1 Month | 6.75 | 8.25 | 6.745 | 7.6854 | 13k | 2M | 441k | 1 | 14.81% |
| 3 Months | 8 | 10.5 | 6.375 | 7.8850 | 0 | 15M | 904k | -0.25 | -3.13% |
| 6 Months | 9.75 | 13.25 | 6.375 | 8.9737 | 0 | 15M | 1M | -2 | -20.51% |
| 1 Year | 4 | 17 | 3.625 | 8.7200 | 0 | 15M | 1M | 3.75 | 93.75% |
| 3 Years | 3 | 17 | 0.975 | 4.7049 | 0 | 31M | 1M | 4.75 | 158.33% |
| 5 Years | 9.75 | 17 | 0.975 | 5.5285 | 0 | 31M | 1M | -2 | -20.51% |
