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 |
| Oct 03, 2023 | £1.38 | £1.51 | £1.35 | £1.35 | 548 234 |
| Oct 02, 2023 | £1.53 | £1.53 | £1.53 | £1.53 | 0 |
| Sep 29, 2023 | £1.55 | £1.59 | £1.48 | £1.53 | 549 902 |
| Sep 28, 2023 | £1.54 | £1.61 | £1.54 | £1.61 | 241 951 |
| Sep 27, 2023 | £1.41 | £1.60 | £1.41 | £1.50 | 101 865 |
| Sep 26, 2023 | £1.50 | £1.50 | £1.50 | £1.50 | 24 291 |
| Sep 25, 2023 | £1.50 | £1.60 | £1.41 | £1.60 | 6 503 |
| Sep 22, 2023 | £1.41 | £1.60 | £1.37 | £1.42 | 326 048 |
| Sep 21, 2023 | £1.50 | £1.56 | £1.50 | £1.50 | 64 |
| Sep 20, 2023 | £1.50 | £1.50 | £1.41 | £1.50 | 9 525 |
| Sep 19, 2023 | £1.50 | £1.50 | £1.40 | £1.50 | 6 168 |
| Sep 18, 2023 | £1.50 | £1.54 | £1.41 | £1.50 | 110 902 |
| Sep 15, 2023 | £1.41 | £1.54 | £1.41 | £1.50 | 52 050 |
| Sep 14, 2023 | £1.54 | £1.54 | £1.43 | £1.43 | 193 781 |
| Sep 13, 2023 | £1.54 | £1.54 | £1.50 | £1.50 | 60 234 |
| Sep 12, 2023 | £1.40 | £1.60 | £1.40 | £1.50 | 14 616 |
| Sep 11, 2023 | £1.50 | £1.55 | £1.43 | £1.50 | 47 226 |
| Sep 08, 2023 | £1.41 | £1.50 | £1.41 | £1.50 | 126 005 |
| Sep 07, 2023 | £1.43 | £1.43 | £1.43 | £1.43 | 0 |
| Sep 06, 2023 | £1.50 | £1.50 | £1.43 | £1.43 | 118 455 |
| Sep 05, 2023 | £1.54 | £1.54 | £1.50 | £1.50 | 909 356 |
| Sep 04, 2023 | £1.46 | £1.50 | £1.35 | £1.37 | 227 506 |
| Sep 01, 2023 | £1.45 | £1.45 | £1.45 | £1.45 | 0 |
| Aug 31, 2023 | £1.35 | £1.47 | £1.35 | £1.45 | 335 068 |
| Aug 30, 2023 | £1.40 | £1.40 | £1.40 | £1.40 | 0 |
