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 |
| Aug 29, 2023 | £1.40 | £1.47 | £1.40 | £1.44 | 179 823 |
| Aug 25, 2023 | £1.40 | £1.40 | £1.40 | £1.40 | 28 789 |
| Aug 24, 2023 | £1.48 | £1.48 | £1.48 | £1.48 | 12 915 |
| Aug 23, 2023 | £1.58 | £1.60 | £1.40 | £1.48 | 1 035 423 |
| Aug 22, 2023 | £1.58 | £1.56 | £1.50 | £1.58 | 160 259 |
| Aug 21, 2023 | £1.58 | £1.55 | £1.55 | £1.58 | 17 636 |
| Aug 18, 2023 | £1.58 | £1.55 | £1.55 | £1.58 | 50 000 |
| Aug 17, 2023 | £1.58 | £1.59 | £1.56 | £1.58 | 64 563 |
| Aug 16, 2023 | £1.58 | £1.56 | £1.55 | £1.58 | 33 217 |
| Aug 15, 2023 | £1.58 | £1.58 | £1.58 | £1.58 | 0 |
| Aug 14, 2023 | £1.60 | £1.65 | £1.55 | £1.58 | 581 607 |
| Aug 11, 2023 | £1.60 | £1.56 | £1.56 | £1.60 | 348 910 |
| Aug 10, 2023 | £1.60 | £1.60 | £1.60 | £1.60 | 0 |
| Aug 09, 2023 | £1.60 | £1.65 | £1.56 | £1.60 | 68 960 |
| Aug 08, 2023 | £1.60 | £1.64 | £1.55 | £1.60 | 211 132 |
| Aug 07, 2023 | £1.58 | £1.65 | £1.51 | £1.60 | 224 000 |
| Aug 04, 2023 | £1.55 | £1.60 | £1.50 | £1.58 | 453 668 |
| Aug 03, 2023 | £1.60 | £1.58 | £1.55 | £1.55 | 450 614 |
| Aug 02, 2023 | £1.60 | £1.65 | £1.55 | £1.60 | 30 394 |
| Aug 01, 2023 | £1.48 | £1.63 | £1.55 | £1.60 | 115 593 |
| Jul 31, 2023 | £1.50 | £1.60 | £1.40 | £1.47 | 1 365 996 |
| Jul 28, 2023 | £1.63 | £1.63 | £1.48 | £1.50 | 1 508 845 |
| Jul 27, 2023 | £1.68 | £1.70 | £1.55 | £1.63 | 117 770 |
| Jul 26, 2023 | £1.68 | £1.69 | £1.69 | £1.68 | 240 000 |
| Jul 25, 2023 | £1.60 | £1.67 | £1.60 | £1.67 | 233 201 |
