livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Beowulf Mining - (BEM) share price history


Beowulf Mining share priceBEM share price tradesBEM Fundamentals watchlistADD to watchlist
Beowulf Mining - (BEM) share price history
Date Open High Low Close Volume
04/08/2020 4.02 4.02 4.02 4.02 2,530
03/08/2020 4.02 4.02 4.02 4.02 4,051
31/07/2020 4.01 4.01 4.01 4.01 2,323
30/07/2020 4.10 4.15 4.00 4.10 223,875
29/07/2020 4.05 4.20 4.00 4.10 207,108
28/07/2020 4.20 4.20 4.13 4.13 110,553
27/07/2020 4.13 4.33 4.00 4.10 431,828
24/07/2020 4.14 4.14 4.13 4.14 44,119
23/07/2020 4.14 4.14 4.13 4.14 44,119
22/07/2020 4.35 4.35 4.35 4.35 10,434
21/07/2020 4.25 4.35 4.00 4.25 32,102
20/07/2020 4.12 4.50 4.12 4.25 197,199
17/07/2020 4.12 4.12 4.12 4.12 16,698
16/07/2020 4.35 4.35 4.35 4.35 17,484
15/07/2020 4.35 4.35 4.35 4.35 17,484
14/07/2020 4.75 4.75 4.00 4.25 217,550
13/07/2020 4.50 5.00 4.05 4.50 161,144
10/07/2020 4.21 4.21 4.21 4.21 4,757
09/07/2020 4.50 4.73 4.00 4.50 189,515
08/07/2020 4.73 4.73 4.73 4.73 2,000
07/07/2020 4.50 4.75 4.05 4.50 133,493
06/07/2020 4.40 4.80 4.00 4.50 155,371
03/07/2020 4.65 4.75 4.04 4.40 210,148
02/07/2020 4.75 4.80 4.75 4.75 6,150
01/07/2020 4.50 4.50 4.50 4.50 39,500
30/06/2020 4.65 4.65 4.65 4.65 10,000
29/06/2020 4.65 4.65 4.65 4.65 23,947
26/06/2020 4.65 4.75 4.65 4.65 9,084
25/06/2020 4.65 4.75 4.65 4.65 121,555
24/06/2020 4.80 4.80 4.80 4.80 50,000

Beowulf Mining - (BEM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z