Buy
Sell
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 20205.000.000.0%4.755.00168,680
02 Dec 20205.00-0.50-9.09%5.005.5091,011
01 Dec 20205.500.000.0%5.255.90858,104
30 Nov 20205.501.1025.0%4.405.50849,608
27 Nov 20204.400.4010.0%4.104.501,195,211
26 Nov 20204.00-0.20-4.76%4.004.50131,871
25 Nov 20204.200.081.94%3.804.25607,334
24 Nov 20204.12-0.23-5.29%4.064.35796,543
23 Nov 20204.35-0.11-2.47%4.114.35413,201
20 Nov 20204.46-0.04-0.89%4.204.50730,747
19 Nov 20204.50-0.50-10.0%4.455.00462,314
18 Nov 20205.00-0.05-0.99%5.005.05102,453
17 Nov 20205.05-0.45-8.18%5.055.70151,164
16 Nov 20205.500.000.0%5.505.50136,827
13 Nov 20205.500.000.0%5.505.902,407
12 Nov 20205.500.000.0%5.505.50157,295
11 Nov 20205.500.7816.4%4.7255.50337,565
10 Nov 20204.725-0.15-3.08%4.504.875406,405
09 Nov 20204.8750.000.0%4.8754.87517,061
06 Nov 20204.875-0.63-11.36%4.004.875257,946
05 Nov 20205.500.000.0%5.505.5032,856
04 Nov 20205.500.000.0%5.505.5028,895
Download more Beowulf Mining Plc Historical Data

Beowulf Mining Plc (BEM) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.505.904.105.04632,5230.000.0%
1 Month4.005.903.804.76393,6870.5012.5%
3 Months5.007.503.805.40233,605-0.50-10.0%
6 Months5.007.503.805.10173,954-0.50-10.0%
1 Year5.757.503.204.81210,267-1.25-21.74%
3 Years5.758.503.205.87277,872-1.25-21.74%
5 Years5.2517.003.0256.68636,204-0.75-14.29%
ADVFN Advertorial
Your Recent History
LSE
BEM
Beowulf Mi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201204 15:12:21