1. Share Prices

  2. Beowulf Mining PLC (BEM)

10.50p+0.00 (+0.00%)04 Nov 2025, 15:17
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
Nov 4, 202510.50p11.00p10.00p10.50p62
Nov 3, 202510.50p10.90p10.39p10.50p240
Oct 30, 202510.00p10.39p10.00p10.50p20,700
Oct 29, 202510.50p10.13p10.00p10.50p10,528
Oct 28, 202510.50p10.13p10.13p10.50p4,210
Oct 27, 202510.50p11.00p10.00p10.50p257
Oct 24, 202510.50p11.00p10.40p10.50p15,415
Oct 23, 202510.50p10.40p10.04p10.50p14,243
Oct 22, 202510.50p11.00p10.13p10.50p458
Oct 21, 202510.50p11.00p10.03p10.50p27,007
Oct 20, 202510.50p10.13p10.10p10.50p4,603
Oct 17, 202510.50p11.00p10.11p10.50p17,852
Oct 16, 202510.50p10.58p10.00p10.50p1,607
Oct 15, 202510.50p10.58p10.01p10.50p10,112
Oct 14, 202510.50p10.58p10.45p10.50p12,961
Oct 13, 202510.50p11.00p10.01p10.50p940
Oct 10, 202510.50p11.00p10.00p10.50p26,426
Oct 9, 202510.50p11.00p10.00p11.00p4,866
Oct 8, 202510.50p11.00p10.05p10.50p9,678
Oct 7, 202510.50p10.85p10.65p10.50p4,446
Oct 6, 202510.50p11.00p10.00p10.50p15,984
Oct 3, 202510.50p11.00p10.00p10.50p2,300
Oct 2, 202510.50p10.05p10.05p10.50p5,504
Oct 1, 202510.50p11.00p10.01p10.50p27,822
Sep 30, 202510.50p11.20p10.00p10.50p108,927
Sep 29, 202510.50p10.95p10.01p10.50p24,140
Sep 26, 202510.50p11.00p10.01p10.50p9,484
Sep 25, 202510.50p10.70p10.70p10.50p4,635
Sep 24, 202510.50p11.20p10.00p10.50p89,690
Sep 23, 202510.25p11.00p10.33p10.50p57,118
Sep 22, 202510.25p10.33p9.67p10.25p63,672
Sep 19, 202510.25p10.98p9.80p10.25p44,117
Sep 18, 20259.50p10.50p9.00p10.25p134,871
Sep 17, 20259.50p10.20p9.13p9.50p123,613
Sep 16, 202510.25p11.00p9.10p9.50p168,627
Sep 15, 202510.25p10.70p9.50p10.25p64,943
Sep 12, 202510.25p11.00p9.52p10.25p4,764
Sep 11, 202510.25p9.56p9.56p10.25p15,400
Sep 10, 202510.25p10.10p9.50p10.25p3,836
Sep 9, 202510.25p11.00p9.50p10.25p11,661
Sep 8, 202510.25p10.70p9.52p10.25p773
Sep 5, 202510.25p9.50p9.50p10.25p22
Sep 4, 202510.25p11.00p9.55p10.25p1,988
Sep 3, 202510.50p10.11p9.55p10.25p36,022
Sep 2, 202510.50p10.01p10.00p10.50p5,071
Sep 1, 202510.50p10.89p10.01p10.50p31
Aug 29, 202510.50p10.30p10.01p10.50p87,593
Aug 28, 202510.50p10.12p10.00p10.50p11,833
Aug 27, 202510.50p10.01p10.00p10.50p6,075
Aug 26, 202510.50p10.00p10.00p10.50p356
12345
Showing 1 to 50 of 237

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.