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 |
| Jan 22, 2024 | £1.40 | £1.80 | £1.33 | £1.76 | 2 128 157 |
| Jan 19, 2024 | £1.35 | £1.40 | £1.20 | £1.30 | 750 543 |
| Jan 18, 2024 | £1.25 | £1.25 | £1.25 | £1.25 | 165 646 |
| Jan 17, 2024 | £1.20 | £1.38 | £1.20 | £1.30 | 827 295 |
| Jan 16, 2024 | £1.35 | £1.35 | £1.30 | £1.35 | 45 076 |
| Jan 15, 2024 | £1.30 | £1.30 | £1.30 | £1.30 | 3 218 |
| Jan 12, 2024 | £1.31 | £1.35 | £1.30 | £1.35 | 98 870 |
| Jan 11, 2024 | £1.37 | £1.37 | £1.37 | £1.37 | 0 |
| Jan 10, 2024 | £1.37 | £1.38 | £1.37 | £1.37 | 268 110 |
| Jan 09, 2024 | £1.30 | £1.35 | £1.30 | £1.35 | 298 464 |
| Jan 08, 2024 | £1.40 | £1.45 | £1.30 | £1.38 | 221 496 |
| Jan 05, 2024 | £1.41 | £1.41 | £1.33 | £1.33 | 537 746 |
| Jan 04, 2024 | £1.37 | £1.41 | £1.32 | £1.41 | 232 522 |
| Jan 03, 2024 | £1.55 | £1.55 | £1.36 | £1.43 | 62 105 |
| Jan 02, 2024 | £1.39 | £1.45 | £1.37 | £1.40 | 1 464 094 |
| Dec 29, 2023 | £1.37 | £1.37 | £1.30 | £1.30 | 124 828 |
| Dec 28, 2023 | £1.48 | £1.48 | £1.48 | £1.48 | 0 |
| Dec 27, 2023 | £1.40 | £1.40 | £1.40 | £1.40 | 27 858 |
| Dec 22, 2023 | £1.40 | £1.48 | £1.40 | £1.48 | 3 154 |
| Dec 21, 2023 | £1.50 | £1.50 | £1.50 | £1.50 | 0 |
| Dec 20, 2023 | £1.40 | £1.50 | £1.40 | £1.50 | 186 809 |
| Dec 19, 2023 | £1.52 | £1.52 | £1.40 | £1.40 | 655 940 |
| Dec 18, 2023 | £1.53 | £1.53 | £1.53 | £1.53 | 0 |
| Dec 15, 2023 | £1.53 | £1.53 | £1.53 | £1.53 | 21 157 |
| Dec 14, 2023 | £1.43 | £1.50 | £1.43 | £1.50 | 27 359 |
