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 |
| Dec 16, 2021 | £9.95 | £10.48 | £9.50 | £10.25 | 145 193 |
| Dec 15, 2021 | £9.75 | £9.75 | £8.60 | £9.50 | 600 382 |
| Dec 14, 2021 | £9.90 | £10.50 | £9.38 | £9.48 | 381 516 |
| Dec 13, 2021 | £11.20 | £12.50 | £10.25 | £10.25 | 1 149 321 |
| Dec 10, 2021 | £11.00 | £12.80 | £10.50 | £12.30 | 3 018 992 |
| Dec 09, 2021 | £10.38 | £11.50 | £10.18 | £10.75 | 3 064 568 |
| Dec 08, 2021 | £9.38 | £10.65 | £9.08 | £10.50 | 1 542 603 |
| Dec 07, 2021 | £8.25 | £9.45 | £7.75 | £9.25 | 1 534 082 |
| Dec 06, 2021 | £9.78 | £10.38 | £7.50 | £8.13 | 6 010 090 |
| Dec 03, 2021 | £9.20 | £10.80 | £8.73 | £9.75 | 4 005 165 |
| Dec 02, 2021 | £7.55 | £9.50 | £7.25 | £7.25 | 2 991 449 |
| Dec 01, 2021 | £6.23 | £7.75 | £6.00 | £7.38 | 2 379 939 |
| Nov 30, 2021 | £5.28 | £6.23 | £5.13 | £6.13 | 902 490 |
| Nov 29, 2021 | £4.93 | £5.50 | £4.90 | £5.20 | 20 468 |
| Nov 26, 2021 | £5.05 | £5.20 | £4.92 | £5.20 | 215 384 |
| Nov 25, 2021 | £4.92 | £5.20 | £4.92 | £5.20 | 0 |
| Nov 24, 2021 | £4.92 | £5.50 | £4.90 | £5.05 | 458 019 |
| Nov 23, 2021 | £4.93 | £5.30 | £4.85 | £4.90 | 149 |
| Nov 22, 2021 | £4.93 | £5.05 | £4.93 | £5.05 | 0 |
| Nov 19, 2021 | £4.90 | £5.05 | £4.90 | £5.05 | 0 |
| Nov 18, 2021 | £0.0505 | £0.0505 | £0.0505 | £0.0505 | 0 |
| Nov 17, 2021 | £4.80 | £5.18 | £4.80 | £5.05 | 0 |
| Nov 16, 2021 | £5.18 | £5.18 | £4.80 | £5.05 | 0 |
| Nov 15, 2021 | £4.62 | £5.50 | £4.62 | £5.00 | 104 103 |
