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
09/04/2020 3.55 3.95 3.50 3.75 214,420
08/04/2020 4.00 4.00 3.20 3.85 1,337,943
06/04/2020 4.00 4.00 3.60 3.60 28,952
03/04/2020 3.25 3.95 3.15 3.50 195,761
02/04/2020 4.00 4.00 3.50 3.50 10,000
01/04/2020 3.95 4.00 3.21 3.50 249,983
31/03/2020 3.50 3.95 3.50 3.50 2,330
30/03/2020 3.75 3.75 3.15 3.25 240,154
27/03/2020 3.58 3.58 3.49 3.50 246,323
26/03/2020 3.98 3.98 3.58 3.98 67,396
25/03/2020 3.21 3.98 3.21 3.75 421,746
24/03/2020 3.21 3.50 3.21 3.25 59,859
23/03/2020 3.50 3.50 3.21 3.25 161,654
20/03/2020 3.34 3.34 3.21 3.25 46,911
19/03/2020 3.21 3.34 3.00 3.25 24,627
18/03/2020 3.50 3.50 3.21 3.25 102,849
17/03/2020 3.55 4.00 3.20 3.30 320,732
16/03/2020 3.99 3.99 3.50 3.75 275,034
13/03/2020 4.00 4.14 3.80 4.00 431,859
12/03/2020 4.55 4.55 4.25 4.25 64,045
11/03/2020 4.55 4.70 4.21 4.55 318,127
10/03/2020 4.55 4.55 4.30 4.55 31,029
09/03/2020 4.55 4.74 4.30 4.55 19,113
06/03/2020 4.46 4.75 4.46 4.55 78,622
05/03/2020 4.55 4.55 4.42 4.55 112,235
04/03/2020 4.55 4.80 4.40 4.55 62,120
03/03/2020 4.50 4.80 4.50 4.55 101,386
02/03/2020 4.50 4.70 4.30 4.40 127,587
28/02/2020 4.76 4.80 4.25 4.70 289,231
27/02/2020 4.98 4.98 4.76 4.88 75,376

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

Top Shares pages

More share features

POPULAR Share Prices