XLON:BEM
Beowulf Mining PLC Stock Price (Quote)
£0.715
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.550 | £0.80 | Thursday, 9th May 2024 BEM.L stock ended at £0.715. During the day the stock fluctuated 0% from a day low at £0.715 to a day high of £0.715. |
| 90 days | £0.550 | £2.00 | |
| 52 weeks | £0.550 | £2.50 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2023 | £1.60 | £1.72 | £1.60 | £1.68 | 182 036 |
| Jun 16, 2023 | £1.60 | £1.60 | £1.60 | £1.60 | 13 528 |
| Jun 15, 2023 | £1.72 | £1.72 | £1.60 | £1.68 | 329 992 |
| Jun 14, 2023 | £1.70 | £1.70 | £1.55 | £1.60 | 359 019 |
| Jun 13, 2023 | £1.60 | £1.75 | £1.56 | £1.65 | 1 044 468 |
| Jun 12, 2023 | £1.70 | £1.73 | £1.70 | £1.73 | 107 587 |
| Jun 09, 2023 | £1.80 | £1.80 | £1.65 | £1.73 | 421 911 |
| Jun 08, 2023 | £1.80 | £1.80 | £1.65 | £1.75 | 221 878 |
| Jun 07, 2023 | £1.80 | £1.80 | £1.73 | £1.73 | 553 506 |
| Jun 06, 2023 | £1.74 | £1.80 | £1.74 | £1.74 | 31 363 |
| Jun 05, 2023 | £1.70 | £1.80 | £1.70 | £1.80 | 660 |
| Jun 02, 2023 | £1.70 | £1.84 | £1.70 | £1.75 | 112 875 |
| Jun 01, 2023 | £1.70 | £1.75 | £1.65 | £1.75 | 410 346 |
| May 31, 2023 | £1.80 | £1.80 | £1.75 | £1.80 | 172 107 |
| May 30, 2023 | £1.80 | £1.90 | £1.75 | £1.78 | 279 142 |
| May 26, 2023 | £1.75 | £1.85 | £1.75 | £1.85 | 543 188 |
| May 25, 2023 | £1.86 | £2.00 | £1.80 | £1.90 | 179 107 |
| May 24, 2023 | £1.93 | £1.95 | £1.83 | £1.95 | 421 363 |
| May 23, 2023 | £1.93 | £2.00 | £1.90 | £1.95 | 5 080 |
| May 22, 2023 | £2.10 | £2.10 | £1.85 | £1.95 | 149 097 |
| May 19, 2023 | £1.90 | £2.10 | £1.90 | £2.00 | 146 429 |
| May 18, 2023 | £2.10 | £2.10 | £1.80 | £2.00 | 301 339 |
| May 17, 2023 | £2.00 | £2.00 | £2.00 | £2.00 | 0 |
| May 16, 2023 | £1.97 | £2.00 | £1.90 | £2.00 | 25 288 |
| May 15, 2023 | £1.90 | £2.14 | £1.90 | £2.00 | 223 188 |
