BEM

Beowulf Mining Historical Data - BEM

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Beowulf Mining Plc BEM London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.05 -0.96% 5.15 19:00:14
Open Price Low Price High Price Close Price Previous Close
5.15 5.15 5.15 5.15 5.20
more quote information »
Industry Sector
MINING

BEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.055.204.855.11174,1460.101.98%
1 Month4.8755.254.805.02151,7610.2755.64%
3 Months3.806.253.804.94214,3421.3535.53%
6 Months4.6256.253.654.40212,9440.52511.35%
1 Year4.256.253.654.51270,8160.9021.18%
3 Years4.808.3753.205.37259,2320.357.29%
5 Years5.12517.003.207.41453,8480.0250.49%

BEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 Nov 2021 5.15 -0.05 -0.96% 5.15 5.15 5.15 14,057
26 Nov 2021 5.20 0.15 2.97% 5.05 5.20 4.86 215,384
25 Nov 2021 5.05 -0.15 -2.88% 5.20 5.20 4.90 474,320
24 Nov 2021 5.20 0.15 2.97% 5.05 5.20 4.85 120,697
23 Nov 2021 5.05 0.00 0.0% 5.05 5.05 4.85 23,291
20 Nov 2021 5.05 0.00 0.0% 5.05 5.05 4.95 37,037
19 Nov 2021 5.05 0.00 0.0% 5.05 5.05 5.05 0.00
18 Nov 2021 5.05 0.00 0.0% 5.05 5.05 5.05 47,051
17 Nov 2021 5.05 0.05 1.0% 5.05 5.05 5.05 26,268
16 Nov 2021 5.00 -0.05 -0.99% 5.05 5.25 4.95 618,759
13 Nov 2021 5.05 0.00 0.0% 5.05 5.05 4.85 642,864
12 Nov 2021 5.05 0.25 5.21% 4.80 5.05 4.80 65,006
11 Nov 2021 4.80 0.00 0.0% 4.80 4.80 4.80 0.00
10 Nov 2021 4.80 0.00 0.0% 4.80 4.80 4.80 27,396
09 Nov 2021 4.80 0.00 0.0% 4.80 4.80 4.80 4,102
06 Nov 2021 4.80 0.00 0.0% 4.80 4.80 4.80 57,110
05 Nov 2021 4.80 -0.13 -2.54% 4.925 4.925 4.80 210,731
04 Nov 2021 4.925 0.00 0.0% 4.925 4.925 4.925 53,344
03 Nov 2021 4.925 0.00 0.0% 4.925 4.925 4.925 70,651
02 Nov 2021 4.925 0.00 0.0% 4.925 4.925 4.925 30,097
30 Oct 2021 4.925 0.00 0.0% 4.875 4.925 4.80 7,598
29 Oct 2021 4.925 0.00 0.0% 4.925 4.925 4.85 11,960
28 Oct 2021 4.925 0.05 1.03% 4.875 4.925 4.80 27,971
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:20211127 11:55:48