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 |
| Feb 26, 2024 | £1.16 | £1.30 | £1.16 | £1.18 | 764 409 |
| Feb 23, 2024 | £1.17 | £1.30 | £1.17 | £1.20 | 242 007 |
| Feb 22, 2024 | £1.27 | £1.30 | £1.10 | £1.10 | 352 837 |
| Feb 21, 2024 | £1.27 | £1.27 | £1.15 | £1.20 | 263 337 |
| Feb 20, 2024 | £1.22 | £1.29 | £1.20 | £1.20 | 207 800 |
| Feb 19, 2024 | £1.29 | £1.38 | £1.20 | £1.25 | 347 553 |
| Feb 16, 2024 | £1.25 | £1.39 | £1.10 | £1.30 | 1 945 520 |
| Feb 15, 2024 | £1.65 | £1.65 | £1.50 | £1.56 | 1 842 227 |
| Feb 14, 2024 | £1.70 | £1.76 | £1.55 | £1.68 | 1 513 596 |
| Feb 13, 2024 | £1.96 | £1.96 | £1.70 | £1.80 | 536 532 |
| Feb 12, 2024 | £2.00 | £2.00 | £1.80 | £1.90 | 242 538 |
| Feb 09, 2024 | £2.00 | £2.00 | £1.89 | £1.89 | 149 299 |
| Feb 08, 2024 | £2.10 | £2.10 | £1.80 | £1.90 | 423 798 |
| Feb 07, 2024 | £1.85 | £2.14 | £1.80 | £2.14 | 663 234 |
| Feb 06, 2024 | £1.90 | £2.20 | £1.90 | £2.05 | 945 898 |
| Feb 05, 2024 | £1.95 | £2.20 | £1.90 | £2.20 | 335 946 |
| Feb 02, 2024 | £2.01 | £2.14 | £1.90 | £2.14 | 549 470 |
| Feb 01, 2024 | £1.99 | £2.10 | £1.80 | £2.00 | 388 573 |
| Jan 31, 2024 | £2.19 | £2.35 | £1.75 | £1.90 | 2 236 920 |
| Jan 30, 2024 | £2.43 | £2.50 | £2.10 | £2.35 | 1 817 302 |
| Jan 29, 2024 | £2.14 | £2.50 | £2.00 | £2.50 | 4 664 567 |
| Jan 26, 2024 | £2.30 | £2.30 | £2.00 | £2.00 | 816 425 |
| Jan 25, 2024 | £1.65 | £2.28 | £1.50 | £2.15 | 3 381 897 |
| Jan 24, 2024 | £1.70 | £1.80 | £1.50 | £1.65 | 216 317 |
| Jan 23, 2024 | £1.70 | £1.80 | £1.63 | £1.70 | 954 657 |
