1. Share Prices

  2. Beowulf Mining PLC (BEM)

10.50p+0.00 (+0.00%)06 Aug 2025, 14:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Beowulf Mining PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202510.50p10.21p9.80p10.50p31,985
Aug 4, 202510.50p11.00p10.00p10.50p45,315
Aug 1, 202510.50p10.01p10.01p10.50p3
Jul 31, 202510.50p10.22p10.21p10.50p150
Jul 30, 202510.50p10.21p10.21p10.50p20,000
Jul 29, 202510.50p11.00p10.00p10.50p5,603
Jul 28, 202510.50p10.22p10.22p10.50p2,734
Jul 25, 202510.50p10.22p10.22p10.50p25,300
Jul 24, 202510.50p10.22p10.21p10.50p14,031
Jul 23, 202510.50p10.22p10.21p10.50p2,389
Jul 22, 202510.50p10.22p10.22p10.50p605
Jul 21, 202510.30p10.30p10.00p10.50p6,715
Jul 18, 202510.50p11.00p10.30p10.50p929
Jul 17, 202510.50p10.36p10.30p10.50p15,065
Jul 16, 202510.50p11.00p10.36p10.50p10,108
Jul 15, 202510.50p11.00p10.00p10.50p8,627
Jul 14, 202510.50p10.40p10.40p10.50p12,500
Jul 11, 202510.50p10.36p10.36p10.50p531
Jul 9, 202510.50p10.99p10.99p10.50p1
Jul 8, 202510.50p10.38p10.36p10.50p22,970
Jul 7, 202510.50p10.99p10.36p10.50p988
Jul 4, 202510.50p10.60p10.36p10.50p590
Jul 3, 202510.50p10.60p10.31p10.50p7,692
Jul 2, 202510.50p10.31p10.31p10.50p1,000
Jul 1, 202510.50p11.20p10.98p10.50p38,670
Jun 30, 202510.00p11.00p9.51p10.50p20,656
Jun 27, 202510.00p10.33p9.00p10.00p20,964
Jun 26, 202510.00p11.00p9.25p10.00p109,086
Jun 25, 202511.00p12.00p9.13p10.00p16,837
Jun 24, 202511.00p12.00p10.00p11.00p13,398
Jun 23, 202511.00p12.00p10.00p11.00p16,456
Jun 20, 202511.00p10.75p10.50p11.00p77,988
Jun 19, 202511.00p10.97p10.97p11.00p1
Jun 18, 202511.00p12.00p10.04p11.00p2,701
Jun 17, 202511.00p12.00p10.00p11.00p2,256
Jun 16, 202511.00p10.97p10.97p11.00p1
Jun 13, 202511.00p12.10p10.02p11.00p643,161
Jun 12, 202511.00p10.15p10.00p11.00p4,415
Jun 10, 202511.50p13.00p10.00p11.00p22,813
Jun 9, 202511.50p10.15p10.15p11.50p638
Jun 6, 202511.50p11.83p11.83p11.50p17,454
Jun 5, 202511.50p11.83p11.83p11.50p57,107
Jun 4, 202511.50p11.83p10.15p11.50p5,921
Jun 3, 202511.50p13.00p10.00p11.50p75,044
Jun 2, 202511.50p11.90p11.87p11.50p9,413
May 30, 202511.50p10.03p10.03p11.50p4,425
May 29, 202511.50p13.00p10.00p11.50p17,425
May 28, 202511.00p12.00p10.17p11.50p32,018
May 27, 202511.00p12.00p10.04p11.00p42,952
May 23, 202511.00p11.44p11.40p11.00p3,107
12345
Showing 1 to 50 of 240

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41