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
  +0.10p +1.35% 7.50p 7.00p 8.00p 7.50p 7.50p 7.50p 177,723 07:30:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.6 -0.1 - 40.07

Beowulf Mining (BEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Nov 20177.4-0.10-1.33%7.47.6999998250,364
22 Nov 20177.5+0.12+1.69%7.257.5287,931
21 Nov 20177.37500040.000.00%7.257.3750004201,826
20 Nov 20177.37500040.000.00%7.37500047.3750004239,021
17 Nov 20177.3750004+0.50+7.27%6.87500047.37500041,124,095
16 Nov 20176.8750004+0.13+1.85%6.757151,243
15 Nov 20176.75-0.63-8.47%6.757.5753,341
14 Nov 20177.3750004-0.38-4.84%7.37500048736,867
13 Nov 20177.750.000.00%7.757.75352,017
10 Nov 20177.750.000.00%7.58430,234
09 Nov 20177.750.000.00%7.758255,233
08 Nov 20177.75+0.27+3.68%7.47500037.75380,949
07 Nov 20177.47500030.000.00%7.47500037.5573,174
06 Nov 20177.4750003-0.03-0.33%7.47500037.5220,887
03 Nov 20177.50.000.00%7.57.567,995
02 Nov 20177.50.000.00%7.57.5141,598
01 Nov 20177.50.000.00%7.57.5139,543
31 Oct 20177.50.000.00%7.57.5277,998
30 Oct 20177.5+0.12+1.69%7.257.5767,781
27 Oct 20177.37500040.000.00%7.257.375000429,651
26 Oct 20177.3750004-0.13-1.67%6.87500047.5559,259
25 Oct 20177.50.000.00%7.37500047.534,214
24 Oct 20177.50.000.00%7.37500047.75425,171
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 Week6.8757.76.8757.3951202k1M421k0.6259.09%
1 Month7.37586.757.421330k1M388k0.1251.69%
3 Months89.256.757.68122k9M461k-0.5-6.25%
6 Months810.56.3757.8297015M650k-0.5-6.25%
1 Year5174.6259.2478015M1M2.550.00%
3 Years1.8170.9754.9640031M1M5.7316.67%
5 Years10.5170.9755.4169031M1M-3-28.57%
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:20171124 17:13:30