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 |
| Jul 24, 2023 | £1.60 | £1.75 | £1.60 | £1.68 | 32 995 |
| Jul 21, 2023 | £1.70 | £1.70 | £1.60 | £1.70 | 425 122 |
| Jul 20, 2023 | £1.65 | £1.75 | £1.65 | £1.68 | 9 050 287 |
| Jul 19, 2023 | £1.55 | £1.67 | £1.55 | £1.55 | 101 528 |
| Jul 18, 2023 | £1.63 | £1.63 | £1.63 | £1.63 | 0 |
| Jul 17, 2023 | £1.50 | £1.67 | £1.50 | £1.63 | 366 528 |
| Jul 14, 2023 | £1.70 | £1.70 | £1.51 | £1.63 | 140 408 |
| Jul 13, 2023 | £1.55 | £1.67 | £1.55 | £1.65 | 190 532 |
| Jul 12, 2023 | £1.60 | £1.70 | £1.52 | £1.63 | 361 138 |
| Jul 11, 2023 | £1.55 | £1.60 | £1.55 | £1.60 | 146 118 |
| Jul 10, 2023 | £1.63 | £1.63 | £1.63 | £1.63 | 0 |
| Jul 07, 2023 | £1.55 | £1.63 | £1.55 | £1.63 | 50 000 |
| Jul 06, 2023 | £1.55 | £1.63 | £1.55 | £1.63 | 200 000 |
| Jul 05, 2023 | £1.55 | £1.67 | £1.55 | £1.63 | 158 076 |
| Jul 04, 2023 | £1.60 | £1.63 | £1.60 | £1.63 | 206 060 |
| Jul 03, 2023 | £1.65 | £1.65 | £1.65 | £1.65 | 0 |
| Jun 30, 2023 | £1.60 | £1.70 | £1.60 | £1.65 | 79 147 |
| Jun 29, 2023 | £1.75 | £1.75 | £1.63 | £1.63 | 285 921 |
| Jun 28, 2023 | £1.79 | £1.80 | £1.71 | £1.71 | 571 405 |
| Jun 27, 2023 | £1.66 | £1.78 | £1.60 | £1.78 | 369 551 |
| Jun 26, 2023 | £1.66 | £1.68 | £1.60 | £1.68 | 620 675 |
| Jun 23, 2023 | £1.57 | £1.65 | £1.55 | £1.65 | 311 290 |
| Jun 22, 2023 | £1.69 | £1.69 | £1.69 | £1.69 | 532 000 |
| Jun 21, 2023 | £1.60 | £1.60 | £1.60 | £1.60 | 19 693 |
| Jun 20, 2023 | £1.75 | £1.75 | £1.60 | £1.68 | 35 174 |
