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% 5.50p 5.30p 5.70p - - - 0 05:30:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.0 -0.2 - 31.15

Beowulf Mining (BEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 20185.5-0.15-2.65%5.55.65265,902
19 Sep 20185.650.000.00%5.655.6532,418
18 Sep 20185.650.000.00%5.555.6587,000
17 Sep 20185.65+0.15+2.73%5.455.65271,797
14 Sep 20185.5+0.30+5.77%5.25.7736,996
13 Sep 20185.20.000.00%5.25.254,610
12 Sep 20185.20.000.00%5.25.252,135
11 Sep 20185.20.000.00%5.25.2596,762
10 Sep 20185.2+0.10+1.96%5.15.4542,587
07 Sep 20185.1-0.05-0.97%5.15.2580,069
06 Sep 20185.15-0.10-1.90%5.155.25118,078
05 Sep 20185.25-0.15-2.78%5.255.455,000
04 Sep 20185.4+0.10+1.89%5.255.4165,464
03 Sep 20185.30.000.00%5.255.313,034
31 Aug 20185.30.000.00%5.255.358,807
30 Aug 20185.30.000.00%5.255.310,691
29 Aug 20185.30.000.00%5.35.383,266
28 Aug 20185.3+0.30+6.00%4.955.3321,730
24 Aug 20185+0.15+3.09%4.855207,711
23 Aug 20184.85-0.05-1.02%4.854.9135,428
22 Aug 20184.90.000.00%4.854.95232,454
21 Aug 20184.9+0.15+3.16%4.754.9321,923
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 Week5.25.75.25.542132k737k279k0.35.77%
1 Month4.855.74.855.38715k737k142k0.6513.40%
3 Months5.65.74.6255.10221991M205k-0.1-1.79%
6 Months77.654.6255.711419911M369k-1.5-21.43%
1 Year8.87512.1253.756.737219911M445k-3.375-38.03%
3 Years2.8172.3756.514919931M1M2.796.43%
5 Years8170.9754.924419931M1M-2.5-31.25%
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:42 V: D:20180921 06:36:03