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 |
| Nov 07, 2023 | £1.45 | £1.60 | £1.40 | £1.50 | 30 717 |
| Nov 06, 2023 | £1.58 | £1.60 | £1.45 | £1.50 | 156 517 |
| Nov 03, 2023 | £1.60 | £1.60 | £1.40 | £1.50 | 95 384 |
| Nov 02, 2023 | £1.59 | £1.60 | £1.45 | £1.46 | 78 339 |
| Nov 01, 2023 | £1.55 | £1.60 | £1.45 | £1.50 | 91 770 |
| Oct 31, 2023 | £1.55 | £1.55 | £1.48 | £1.48 | 509 687 |
| Oct 30, 2023 | £1.55 | £1.55 | £1.45 | £1.53 | 219 691 |
| Oct 27, 2023 | £1.45 | £1.60 | £1.45 | £1.53 | 366 014 |
| Oct 26, 2023 | £1.45 | £1.50 | £1.42 | £1.50 | 183 744 |
| Oct 25, 2023 | £1.40 | £1.50 | £1.33 | £1.50 | 1 000 203 |
| Oct 24, 2023 | £1.53 | £1.60 | £1.42 | £1.50 | 2 635 883 |
| Oct 23, 2023 | £1.35 | £1.45 | £1.25 | £1.38 | 1 699 934 |
| Oct 20, 2023 | £1.35 | £1.35 | £1.25 | £1.30 | 344 760 |
| Oct 19, 2023 | £1.30 | £1.40 | £1.25 | £1.35 | 580 442 |
| Oct 18, 2023 | £1.40 | £1.40 | £1.31 | £1.35 | 571 023 |
| Oct 17, 2023 | £1.55 | £1.60 | £1.40 | £1.55 | 167 952 |
| Oct 16, 2023 | £1.41 | £1.50 | £1.40 | £1.50 | 257 921 |
| Oct 13, 2023 | £1.55 | £1.55 | £1.41 | £1.50 | 64 942 |
| Oct 12, 2023 | £1.40 | £1.55 | £1.40 | £1.50 | 3 632 |
| Oct 11, 2023 | £1.40 | £1.60 | £1.40 | £1.60 | 14 761 |
| Oct 10, 2023 | £1.60 | £1.60 | £1.41 | £1.50 | 121 457 |
| Oct 09, 2023 | £1.43 | £1.50 | £1.40 | £1.50 | 67 307 |
| Oct 06, 2023 | £1.48 | £1.48 | £1.48 | £1.48 | 0 |
| Oct 05, 2023 | £1.51 | £1.51 | £1.48 | £1.48 | 73 609 |
| Oct 04, 2023 | £1.55 | £1.55 | £1.45 | £1.45 | 70 425 |
