XLON:BEM
Beowulf Mining PLC Stock Price (Quote)
£0.650
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.550 | £0.799 | Friday, 26th Apr 2024 BEM.L stock ended at £0.650. During the day the stock fluctuated 8.36% from a day low at £0.646 to a day high of £0.700. |
| 90 days | £0.550 | £2.50 | |
| 52 weeks | £0.550 | £2.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £0.700 | £0.700 | £0.646 | £0.650 | 1 398 009 |
| Apr 25, 2024 | £0.590 | £0.725 | £0.550 | £0.650 | 3 615 713 |
| Apr 24, 2024 | £0.615 | £0.617 | £0.555 | £0.600 | 816 277 |
| Apr 23, 2024 | £0.600 | £0.660 | £0.550 | £0.590 | 1 528 403 |
| Apr 22, 2024 | £0.551 | £0.649 | £0.551 | £0.649 | 749 955 |
| Apr 19, 2024 | £0.600 | £0.600 | £0.600 | £0.600 | 0 |
| Apr 18, 2024 | £0.669 | £0.699 | £0.600 | £0.600 | 1 131 458 |
| Apr 17, 2024 | £0.675 | £0.750 | £0.602 | £0.650 | 503 889 |
| Apr 16, 2024 | £0.680 | £0.750 | £0.600 | £0.700 | 1 098 343 |
| Apr 15, 2024 | £0.700 | £0.725 | £0.652 | £0.725 | 166 791 |
| Apr 12, 2024 | £0.710 | £0.799 | £0.652 | £0.725 | 535 816 |
| Apr 11, 2024 | £0.720 | £0.725 | £0.653 | £0.725 | 1 568 776 |
| Apr 10, 2024 | £0.661 | £0.725 | £0.661 | £0.725 | 281 282 |
| Apr 09, 2024 | £0.608 | £0.799 | £0.608 | £0.652 | 363 635 |
| Apr 08, 2024 | £0.601 | £0.700 | £0.600 | £0.607 | 1 626 394 |
| Apr 05, 2024 | £0.700 | £0.700 | £0.647 | £0.650 | 130 849 |
| Apr 04, 2024 | £0.650 | £0.665 | £0.605 | £0.650 | 1 260 107 |
| Apr 03, 2024 | £0.605 | £0.663 | £0.605 | £0.650 | 1 533 317 |
| Apr 02, 2024 | £0.650 | £0.650 | £0.650 | £0.650 | 0 |
| Mar 28, 2024 | £0.689 | £0.689 | £0.605 | £0.650 | 1 171 970 |
| Mar 27, 2024 | £0.750 | £0.750 | £0.650 | £0.650 | 1 712 833 |
| Mar 26, 2024 | £0.622 | £0.750 | £0.600 | £0.675 | 301 694 |
| Mar 25, 2024 | £0.620 | £0.80 | £0.600 | £0.675 | 2 271 247 |
| Mar 22, 2024 | £0.719 | £0.740 | £0.703 | £0.703 | 505 537 |
| Mar 21, 2024 | £0.80 | £0.80 | £0.610 | £0.720 | 757 734 |
