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 13, 2023 | £1.45 | £1.45 | £1.40 | £1.40 | 500 000 |
| Dec 12, 2023 | £1.43 | £1.57 | £1.43 | £1.50 | 649 431 |
| Dec 11, 2023 | £1.50 | £1.50 | £1.50 | £1.50 | 0 |
| Dec 08, 2023 | £1.52 | £1.60 | £1.40 | £1.50 | 211 186 |
| Dec 07, 2023 | £1.52 | £1.65 | £1.45 | £1.50 | 1 732 769 |
| Dec 06, 2023 | £1.60 | £1.60 | £1.58 | £1.58 | 6 504 |
| Dec 05, 2023 | £1.58 | £1.58 | £1.58 | £1.58 | 0 |
| Dec 04, 2023 | £1.65 | £1.65 | £1.58 | £1.58 | 1 006 306 |
| Dec 01, 2023 | £1.50 | £1.65 | £1.50 | £1.58 | 55 021 |
| Nov 30, 2023 | £1.59 | £1.59 | £1.53 | £1.53 | 417 081 |
| Nov 29, 2023 | £1.59 | £1.59 | £1.59 | £1.59 | 148 232 |
| Nov 28, 2023 | £1.60 | £1.60 | £1.50 | £1.58 | 1 484 789 |
| Nov 27, 2023 | £1.62 | £1.65 | £1.50 | £1.58 | 14 804 |
| Nov 23, 2023 | £1.62 | £1.65 | £1.53 | £1.58 | 1 113 679 |
| Nov 22, 2023 | £1.69 | £1.69 | £1.63 | £1.65 | 464 352 |
| Nov 21, 2023 | £1.62 | £1.70 | £1.60 | £1.69 | 397 950 |
| Nov 20, 2023 | £1.70 | £1.70 | £1.60 | £1.60 | 23 528 |
| Nov 17, 2023 | £1.63 | £1.70 | £1.52 | £1.60 | 1 937 497 |
| Nov 16, 2023 | £1.50 | £1.60 | £1.50 | £1.60 | 1 285 517 |
| Nov 15, 2023 | £1.43 | £1.60 | £1.43 | £1.59 | 931 052 |
| Nov 14, 2023 | £1.55 | £1.60 | £1.40 | £1.43 | 496 990 |
| Nov 13, 2023 | £1.40 | £1.55 | £1.40 | £1.50 | 544 868 |
| Nov 10, 2023 | £1.40 | £1.40 | £1.40 | £1.40 | 36 210 |
| Nov 09, 2023 | £1.40 | £1.40 | £1.40 | £1.40 | 70 045 |
| Nov 08, 2023 | £1.40 | £1.40 | £1.40 | £1.40 | 7 187 |
