Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Beowulf Mining plc (BEM.L)

13.70
+1.20
+(9.60%)
As of April 23 at 4:35:28 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.000.000.0013.7013.7024,768
Apr 22, 202512.5012.8012.1312.5012.50924
Apr 17, 202512.5012.1312.1312.5012.503,609
Apr 16, 202512.5012.3011.1312.5012.5038,013
Apr 15, 202513.0012.7512.7513.0013.009
Apr 14, 202513.0012.7512.3013.0013.002,450
Apr 11, 202513.0011.9711.9713.0013.0011,490
Apr 10, 202513.0011.9711.9713.0013.008,869
Apr 9, 202513.0012.1311.1313.0013.004,376
Apr 8, 202513.0012.1312.1313.0013.003,267
Apr 7, 202513.0012.2011.1313.0013.002,604
Apr 4, 202513.0012.4011.1113.0013.0090,501
Apr 3, 202517.5020.0015.1120.0020.004,688
Apr 2, 202517.5017.5017.5017.5017.50-
Apr 1, 202517.5016.4515.1017.5017.5011,492
Mar 31, 202517.5016.4516.4517.5017.50382
Mar 28, 202518.0018.5015.0017.5017.5011,639
Mar 27, 202518.5018.6017.0018.0018.0010,601
Mar 26, 202518.5020.0017.0018.5018.501,445
Mar 25, 202518.5020.0017.0018.5018.501,771
Mar 24, 202518.5017.2517.2518.5018.5017,964
Mar 21, 202519.5020.4017.0018.5018.5017,458
Mar 20, 202521.0019.5519.2921.0021.00575
Mar 19, 202521.0019.5519.0021.0021.00426
Mar 18, 202521.0023.0019.0021.0021.007,019
Mar 17, 202521.0020.0019.7021.0021.0018,165
Mar 14, 202521.0019.7019.7021.0021.001,311
Mar 13, 202521.0023.0019.0021.0021.0011,729
Mar 12, 202521.0023.0019.0021.0021.0024,425
Mar 11, 202521.0023.0019.0021.0021.005,622
Mar 10, 202521.0023.0019.0021.0021.003,503
Mar 7, 202521.0019.1519.1521.0021.0014,612
Mar 6, 202521.0019.1219.1221.0021.00218
Mar 5, 202521.0023.0019.0021.0021.003,252
Mar 4, 202521.0023.0019.0021.0021.003,843
Mar 3, 202522.0024.0019.0022.0022.0033,472
Feb 28, 202517.5024.0016.6622.0022.00104,200
Feb 27, 202516.0018.0015.0217.5017.5037,252
Feb 26, 202516.0017.0015.0016.0016.003,786
Feb 25, 202516.0017.0015.0016.0016.00802
Feb 24, 202516.0017.0017.0016.0016.001,100
Feb 21, 202516.0015.6515.6516.0016.005
Feb 20, 202516.0015.4415.4416.0016.00659
Feb 19, 202516.0016.0016.0016.0016.00-
Feb 18, 202516.0017.0015.0216.0016.00609
Feb 17, 202516.0015.3515.3516.0016.001,778
Feb 14, 202516.0016.5815.3516.0016.004,468
Feb 13, 202516.0016.5815.3516.0016.00491
Feb 12, 202516.0017.3215.3616.0016.005,559
Feb 11, 202516.0017.0015.3616.0016.0044,905
Feb 10, 202516.0015.3515.3516.0016.0080
Feb 7, 202516.0016.5815.3016.0016.004,766
Feb 6, 202516.0016.0016.0016.0016.00-
Feb 5, 202516.0017.0015.0016.0016.0010,659
Feb 4, 202516.0017.0015.0016.0016.002,383
Feb 3, 202516.0016.5815.3016.0016.0020,856
Jan 31, 202516.0015.8815.8816.0016.00443
Jan 30, 202516.0015.8815.8816.0016.00330
Jan 29, 202516.0016.7015.0016.0016.007,003
Jan 28, 202516.0017.0015.0016.0016.004,721
Jan 27, 202516.0016.7015.0216.0016.00550
Jan 24, 202516.0015.8815.8816.0016.004,723
Jan 23, 202516.0017.0015.0016.0016.007,179
Jan 22, 202516.0015.0215.0216.0016.001
Jan 21, 202516.0016.7016.7016.0016.001,476
Jan 20, 202516.0016.7015.0216.0016.007,386
Jan 17, 202516.0015.8815.0016.0016.00743
Jan 16, 202516.0016.7015.8816.0016.001,994
Jan 15, 202516.0017.0015.0016.0016.0017,039
Jan 14, 202516.0017.0015.0016.0016.006,689
Jan 13, 202516.0016.7015.0216.0016.002,882
Jan 10, 202516.0016.7015.0216.0016.0018,840
Jan 9, 202514.5017.0014.3516.0016.0087,204
Jan 8, 202514.5014.4513.1514.5014.5010,764
Jan 7, 202514.5016.0013.0014.5014.50588
Jan 6, 202514.5014.4513.1314.5014.5010,021
Jan 3, 202514.5014.5014.5014.5014.50-
Jan 2, 202514.5014.4513.0014.5014.502,501
Dec 31, 202414.5016.0013.0314.5014.503,757
Dec 30, 202414.5014.4513.2514.5014.504,747
Dec 27, 202414.5014.5014.5014.5014.50-
Dec 24, 202414.5016.0013.0014.5014.50701
Dec 23, 202414.5016.0014.4514.5014.50565
Dec 20, 202414.5014.0013.0314.5014.508,999
Dec 19, 202414.5014.7512.5012.5012.5071,332
Dec 18, 202415.0014.9513.0014.5014.5026,044
Dec 17, 202415.5017.0014.0015.0015.0015,357
Dec 16, 202415.5015.7015.5915.5015.501,657
Dec 13, 202415.5017.0014.0015.5015.509,412
Dec 12, 202418.5017.0014.7515.0015.0063,924
Dec 11, 202418.5018.0017.0018.5018.5024,557
Dec 10, 202418.0020.0017.0218.5018.501,002
Dec 9, 202419.0020.0017.0018.0018.0018,259
Dec 6, 202419.0018.0218.0219.0019.00619
Dec 5, 202419.0018.0218.0019.0019.006,326
Dec 4, 202419.0018.9818.0219.0019.00149
Dec 3, 202419.0020.0018.0219.0019.001,316
Dec 2, 202419.0020.0018.0018.0018.004,781
Nov 29, 202419.0018.9818.0219.0019.0018
Nov 28, 202419.0018.2018.0019.0019.001,027
Nov 27, 202419.0019.0019.0019.0019.00-
Nov 26, 202419.0018.0218.0019.0019.006,137
Nov 25, 202419.0018.9818.0019.0019.004,675
Nov 22, 202419.0020.0018.0219.0019.00113
Nov 21, 202419.0020.0018.0019.0019.00184
Nov 20, 202419.5020.4018.0019.0019.0015,226
Nov 19, 202419.5019.5019.5019.5019.50-
Nov 18, 202419.5018.0018.0019.5019.50300
Nov 15, 202419.5019.3817.2519.5019.5023,090
Nov 14, 202420.0022.0018.0019.5019.506,133
Nov 13, 202420.0019.0318.0420.0020.004,294
Nov 12, 202420.0022.0018.0020.0020.0015,820
Nov 11, 202420.0020.4319.0320.0020.001,414
Nov 8, 202420.0020.4320.4320.0020.00435
Nov 7, 202420.0020.4919.0120.0020.007,722
Nov 6, 202420.0020.6520.5720.0020.009,946
Nov 5, 202420.0022.0019.0120.0020.001,522
Nov 4, 202420.0022.0018.0020.0020.002,495
Nov 1, 202420.0020.7219.0820.0020.005,559
Oct 31, 202420.0020.7320.7320.0020.00436
Oct 30, 202420.0020.7519.0820.0020.0010,567
Oct 29, 202420.0022.0018.0020.0020.006,491
Oct 28, 202420.0019.0819.0820.0020.002,945
Oct 25, 202420.0020.8018.0420.0020.0014,364
Oct 24, 202420.0019.2119.2120.0020.008,350
Oct 23, 202420.0020.0020.0020.0020.00-
Oct 22, 202420.0022.0018.0020.0020.002,372
Oct 21, 202420.0019.2118.0420.0020.001,324
Oct 18, 202420.5021.1918.0020.0020.0022
Oct 17, 202420.5021.1919.2120.5020.504,888
Oct 16, 202420.5021.0019.0020.5020.503,190
Oct 15, 202420.5022.0021.1920.5020.50215
Oct 14, 202420.5021.1919.2520.5020.507,022
Oct 11, 202420.5022.0019.0020.5020.5012,463
Oct 10, 202420.5019.2119.2120.5020.50105
Oct 9, 202420.5019.2519.2520.5020.501,779
Oct 8, 202420.5022.0019.0020.5020.502,038
Oct 7, 202420.5022.4419.0320.5020.502,212
Oct 4, 202420.0022.0019.0020.5020.5010,997
Oct 3, 202424.5026.3016.0021.4221.42379,392
Oct 2, 202424.5024.0024.0024.5024.5015
Oct 1, 202424.5026.2923.5524.5024.501,996
Sep 30, 202424.5023.5523.5524.5024.5099
Sep 27, 202425.0026.3426.3425.0025.0012
Sep 26, 202425.0027.0025.9025.0025.004,399
Sep 25, 202425.0026.3423.5525.0025.001,930
Sep 24, 202425.0027.0023.2425.0025.0040,817
Sep 23, 202427.5026.4823.0025.0025.0018,146
Sep 20, 202425.0027.0023.4025.0025.0010,274
Sep 19, 202425.0026.8023.8825.0025.002,369
Sep 18, 202425.0026.0026.0025.0025.00173
Sep 17, 202427.5029.0024.0025.0025.0072,988
Sep 16, 202427.5028.0025.5127.5027.5018,537
Sep 13, 202427.5028.0028.0027.5027.5014,226
Sep 12, 202427.5025.2225.0027.5027.50666
Sep 11, 202427.5025.5025.0027.5027.5032,416
Sep 10, 202427.5028.2928.2927.5027.5014,139
Sep 9, 202427.5030.0025.0027.5027.502,738
Sep 6, 202424.5028.0026.0027.5027.5055,560
Sep 5, 202424.0025.9423.1524.5024.501,233
Sep 4, 202424.0026.0022.0024.0024.003,930
Sep 3, 202424.0026.0025.9224.0024.00969
Sep 2, 202422.5026.0022.1224.0024.0042,973
Aug 30, 202422.0023.0021.0022.5022.5029,682
Aug 29, 202422.0022.9621.0022.0022.001,732
Aug 28, 202422.0022.9622.9622.0022.0021
Aug 27, 202421.5023.4620.0021.5021.5018,381
Aug 23, 202421.5022.9720.0021.5021.5016,392
Aug 22, 202421.5022.0020.2521.5021.5016,757
Aug 21, 202421.5023.7620.0021.5021.504,478
Aug 20, 202422.5023.9020.0021.5021.5021,507
Aug 19, 202422.5024.9524.0022.5022.501,095
Aug 16, 202424.0024.9524.0022.5022.5017,717
Aug 15, 202424.0027.9220.0024.0024.002,141
Aug 14, 202424.0024.5020.0024.0024.001,981
Aug 13, 202424.0021.0021.0024.0024.001,603
Aug 12, 202424.0028.0021.0024.0024.002,567
Aug 9, 202424.0024.5021.0024.0024.001,185
Aug 8, 202424.0024.5024.5024.0024.0069
Aug 7, 202424.0024.6724.6724.0024.00202
Aug 6, 202424.0023.0021.9024.0024.006,276
Aug 5, 202425.5025.0020.6024.0024.0021,804
Aug 2, 202426.5028.4524.9426.5026.503,543
Aug 1, 202426.5027.7025.8426.5026.502,984
Jul 31, 202426.5024.9024.8826.5026.508,749
Jul 30, 202426.5028.4528.4526.5026.50551
Jul 29, 202426.5028.4524.8826.5026.50214
Jul 26, 202426.5027.7024.0026.5026.501,907
Jul 25, 202426.5024.6724.6726.5026.508,000
Jul 24, 202426.5027.8024.4226.5026.506,517
Jul 23, 202426.5027.8023.0026.5026.501,667
Jul 22, 202426.5028.4523.0026.5026.503,514
Jul 19, 202425.0030.0020.0026.5026.5037,034
Jul 18, 202426.0028.4522.2526.0026.003,897
Jul 17, 202428.5030.0025.0026.0026.0040,564
Jul 16, 202432.5035.0025.0028.5028.5072,696
Jul 15, 202433.5036.6032.7533.5033.502,884
Jul 12, 202433.5036.2532.7533.5033.505,414
Jul 11, 202436.0035.0032.7032.5032.5040,719
Jul 10, 202436.0039.0032.6739.0039.00986
Jul 9, 202436.0040.0031.4036.0036.004,270
Jul 8, 202436.0033.7532.0033.0033.005,115
Jul 5, 202436.0036.0032.0036.0036.0010,401
Jul 4, 202436.0035.4032.6736.0036.009,132
Jul 3, 202436.0040.0031.0036.0036.0025,589
Jul 2, 202436.0040.0032.0036.0036.00868
Jul 1, 202436.0037.1033.1036.0036.0010,026
Jun 28, 202437.5040.0032.0036.0036.0032,679
Jun 27, 202437.5037.9735.2037.5037.5010,542
Jun 26, 202445.0050.0032.0037.5037.50117,109
Jun 25, 202439.5052.0035.0046.0046.0090,266
Jun 24, 202439.5040.3535.0039.5039.5011,240
Jun 21, 202439.5044.0035.0039.5039.505,783
Jun 20, 202440.0044.0035.0039.5039.5011,717
Jun 19, 202440.0039.9935.0040.0040.005,083
Jun 18, 202440.0045.0035.0040.0040.007,485
Jun 17, 2024 1:50 Stock Splits
Jun 17, 202441.0041.4537.0040.0040.00212
Jun 14, 202440.0042.5037.5540.0040.0020,828
Jun 13, 202441.2542.4537.5040.0040.0011,551
Jun 12, 202443.7545.0038.2541.2541.2537,454
Jun 11, 202443.7547.5040.0043.7543.7573,417
Jun 10, 202441.2547.0039.2544.0044.0054,590
Jun 7, 202438.7542.5035.0040.0040.0045,292
Jun 6, 202438.7540.5537.2538.7538.751,417
Jun 5, 202437.5039.9539.7538.7538.756,081
Jun 4, 202437.5040.0035.0037.5037.503,122
Jun 3, 202437.5039.9536.5037.5037.509,647
May 31, 202436.2540.0033.2537.5037.5017,191
May 30, 202436.2539.9532.6036.2536.251,731
May 29, 202432.5040.0032.6036.2536.25685
May 28, 202432.5034.9532.5532.5032.502,175
May 24, 202432.5035.0030.0032.5032.5010,324
May 23, 202436.2540.0032.5532.5032.509,915
May 22, 202436.2537.3033.1536.0036.0010,176
May 21, 202436.2540.0032.5036.2536.254,231
May 20, 202437.5038.7537.4037.5037.5010,823
May 17, 202437.5040.0035.0037.5037.5027,614
May 16, 202437.5038.4535.0037.5037.502,666
May 15, 202437.5040.0035.0537.5037.507,284
May 14, 202436.2540.0035.0037.5037.5028,757
May 13, 202436.2539.7532.5036.2536.2556,186
May 10, 202436.2540.0032.5036.2536.2520,610
May 9, 202436.2535.5032.5536.2536.2513,222
May 8, 202436.2536.3535.7536.2536.2510,887
May 7, 202436.2540.0032.5036.2536.2512,340
May 3, 202436.2540.0035.1537.5037.5050,266
May 2, 202432.5040.0033.0036.2536.2545,775
May 1, 202432.5035.0030.0032.5032.50977
Apr 30, 202432.5035.0030.0532.5032.5011,715
Apr 29, 202432.5035.5030.0035.5035.502,337
Apr 26, 202432.5035.0032.3032.5032.5027,960
Apr 25, 202430.0036.2527.5032.5032.5072,364
Apr 24, 202430.0030.8527.7530.0030.0016,325

Related Tickers

CAPFF Capital Limited
0.8100
-17.58%
 
THR.L Thor Energy Plc
0.5000
+5.26%
 
POW.L Power Metal Resources plc
12.31
-1.49%
 
PXC.L Phoenix Copper Limited
3.5300
-5.87%
 
MKNGF Mkango Resources Ltd.
0.0440
0.00%
 
BZT.L Bezant Resources Plc
0.0288
-4.07%
 
ATM.L Andrada Mining Limited
2.7666
+2.47%
 
TM1.L Technology Minerals Plc
0.0800
+6.67%
 
SAV.L Savannah Resources Plc
5.10
+0.99%
 
EMH.L European Metals Holdings Limited
10.77
-4.27%