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
30/06/2025 10.00 10.98 9.51 10.50 20,292
27/06/2025 10.00 10.33 9.00 10.00 20,964
26/06/2025 10.00 11.00 9.25 10.00 109,086
25/06/2025 11.00 12.00 9.13 10.00 15,213
24/06/2025 11.00 11.00 10.00 11.00 12,037
23/06/2025 11.00 11.00 10.00 11.00 16,438
20/06/2025 11.00 11.00 10.50 11.00 77,988
19/06/2025 11.00 11.00 10.98 11.00 1
18/06/2025 11.00 11.00 10.04 11.00 2,488
17/06/2025 11.00 11.00 10.98 11.00 1
16/06/2025 11.00 11.00 10.98 11.00 1
13/06/2025 11.00 12.10 10.02 11.00 642,878
12/06/2025 11.00 11.00 10.11 11.00 4,414
11/06/2025 11.00 12.50 10.11 11.00 21,297
10/06/2025 11.50 12.50 10.11 11.00 21,297
09/06/2025 11.50 11.50 10.15 11.50 638
06/06/2025 11.50 11.83 11.50 11.50 17,454
05/06/2025 11.50 11.83 11.50 11.50 57,107
04/06/2025 11.50 11.83 10.15 11.50 5,921
03/06/2025 11.50 11.87 10.50 11.50 75,000
02/06/2025 11.50 11.90 11.50 11.50 9,413
30/05/2025 11.50 11.50 10.03 11.50 4,425
29/05/2025 11.50 11.94 10.03 11.50 17,417
28/05/2025 11.00 12.00 10.17 11.50 32,018
27/05/2025 11.00 11.40 10.04 11.00 42,840
23/05/2025 11.00 11.44 11.00 11.00 3,107
22/05/2025 11.00 11.50 10.17 11.00 10,060
21/05/2025 11.50 11.50 10.17 11.00 10,060
20/05/2025 11.50 12.13 10.17 11.50 1,094
19/05/2025 11.50 12.13 10.17 11.50 720

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