XLON:BEM
Beowulf Mining PLC Stock Price (Quote)
£0.715
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.550 | £0.80 | Friday, 10th 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 |
| Jan 26, 2022 | £15.50 | £19.00 | £15.50 | £17.00 | 1 636 700 |
| Jan 25, 2022 | £15.00 | £16.00 | £14.60 | £15.50 | 429 893 |
| Jan 24, 2022 | £14.00 | £16.00 | £13.69 | £15.00 | 1 057 662 |
| Jan 21, 2022 | £14.00 | £14.50 | £13.65 | £14.00 | 382 256 |
| Jan 20, 2022 | £16.75 | £17.00 | £13.20 | £14.00 | 3 729 941 |
| Jan 19, 2022 | £16.75 | £17.00 | £16.00 | £16.75 | 1 102 123 |
| Jan 18, 2022 | £16.50 | £17.50 | £16.50 | £16.75 | 1 225 366 |
| Jan 17, 2022 | £15.25 | £16.95 | £15.16 | £16.50 | 1 372 067 |
| Jan 14, 2022 | £14.50 | £15.25 | £13.80 | £15.25 | 1 176 491 |
| Jan 13, 2022 | £14.25 | £15.50 | £13.80 | £14.50 | 1 936 765 |
| Jan 12, 2022 | £11.50 | £14.50 | £11.29 | £14.25 | 2 673 132 |
| Jan 11, 2022 | £11.00 | £11.90 | £10.70 | £11.50 | 950 329 |
| Jan 10, 2022 | £11.00 | £11.33 | £10.83 | £11.00 | 513 770 |
| Jan 07, 2022 | £10.50 | £11.29 | £10.35 | £11.00 | 329 859 |
| Jan 06, 2022 | £10.50 | £10.50 | £10.35 | £10.50 | 259 326 |
| Jan 05, 2022 | £11.60 | £11.90 | £10.00 | £10.50 | 676 679 |
| Jan 04, 2022 | £11.50 | £12.48 | £11.25 | £11.60 | 361 724 |
| Dec 31, 2021 | £11.25 | £11.98 | £11.25 | £11.50 | 96 667 |
| Dec 30, 2021 | £11.10 | £11.50 | £10.00 | £11.25 | 1 000 562 |
| Dec 29, 2021 | £12.00 | £12.45 | £10.65 | £11.10 | 1 829 164 |
| Dec 24, 2021 | £12.00 | £12.43 | £11.70 | £12.00 | 128 199 |
| Dec 23, 2021 | £11.50 | £12.00 | £11.33 | £12.00 | 280 530 |
| Dec 22, 2021 | £11.80 | £11.80 | £11.00 | £11.50 | 74 047 |
| Dec 21, 2021 | £11.30 | £11.90 | £10.50 | £11.50 | 272 893 |
| Dec 20, 2021 | £11.28 | £11.28 | £10.68 | £10.90 | 49 120 |
