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 |
| 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 |
| Mar 20, 2024 | £0.701 | £0.80 | £0.701 | £0.730 | 494 022 |
| Mar 19, 2024 | £0.737 | £0.750 | £0.701 | £0.750 | 363 795 |
| Mar 18, 2024 | £0.750 | £0.750 | £0.737 | £0.750 | 114 396 |
| Mar 15, 2024 | £0.770 | £0.80 | £0.701 | £0.80 | 287 943 |
| Mar 14, 2024 | £0.80 | £0.80 | £0.726 | £0.750 | 248 593 |
| Mar 13, 2024 | £0.80 | £0.82 | £0.700 | £0.750 | 2 062 530 |
| Mar 12, 2024 | £0.770 | £0.86 | £0.770 | £0.80 | 564 490 |
| Mar 11, 2024 | £0.85 | £0.85 | £0.760 | £0.80 | 227 888 |
| Mar 08, 2024 | £0.86 | £0.86 | £0.85 | £0.86 | 159 141 |
| Mar 07, 2024 | £0.85 | £0.85 | £0.85 | £0.85 | 0 |
| Mar 06, 2024 | £0.85 | £1.00 | £0.80 | £0.85 | 452 217 |
| Mar 05, 2024 | £0.99 | £0.99 | £0.90 | £0.90 | 748 681 |
| Mar 04, 2024 | £1.00 | £1.08 | £0.753 | £0.90 | 3 039 822 |
| Mar 01, 2024 | £1.19 | £1.20 | £1.10 | £1.20 | 349 863 |
| Feb 29, 2024 | £1.18 | £1.29 | £1.18 | £1.20 | 639 878 |
| Feb 28, 2024 | £1.10 | £1.30 | £1.10 | £1.20 | 76 552 |
| Feb 27, 2024 | £1.30 | £1.30 | £1.18 | £1.18 | 570 526 |
