Beowulf Mining Share Price (BEM) - Buy BEM Shares

View your Watch List

Add BEM to your Watch List

Beowulf Mining (BEM) share price history chart

Current Price:		13.12p
on 03-02-2012 at 16:30:50
Change:		2.00p 17.98 %
Buy:		15.75p
Sell:		12.75p
		Buy or Sell

Beowulf Mining (BEM, BEM.L, LON:BEM) Price Details (LSE AIM Listed Equity)
Last Trade:	Buy 37,387 at 13.28p		Days Range:	11.01 - 13.85p
Day's Volume:	4,092,638		52wk Range:	10.38 - 74.75p
Last Close:	13.12p		Market Capitalisation:*	£ 27.55 m
Open:	11.12p		VWAP:	12.63p
ISIN:	GB0033163287		Shares in Issue:	210.00 m
Sector: Mining Listed in: FTSE AIM All Share

Buy/Sell	Volume	Price	Trade Code	Trade Type	Trade Time
Buy	37387	13.28p	471936056483435	Ordinary Trade	16:30:12 - 03/02
Buy	7311	13.20p	471936056483322	Ordinary Trade	16:29:27 - 03/02
Buy	5781	13.39p	471936056483318	Ordinary Trade	16:29:25 - 03/02
Buy	1417	13.20p	471936056483048	Ordinary Trade	16:27:37 - 03/02
Unknown	22535	13.00p	471936056482958	Ordinary Trade	16:27:04 - 03/02
Unknown	5000	13.00p	471936056482559	Ordinary Trade	16:24:16 - 03/02

Time period : to Frequency :
Date	Open	High	Low	Close	Volume
3 Feb 2012 (Fri)	11.12	13.85	11.01	13.12	4,092,638
2 Feb 2012 (Thu)	11.38	11.38	11.00	11.12	548,675
1 Feb 2012 (Wed)	11.88	11.88	11.00	11.38	794,669
31 Jan 2012 (Tue)	12.12	12.12	11.25	11.88	876,180
30 Jan 2012 (Mon)	12.12	12.25	11.76	12.12	333,678
27 Jan 2012 (Fri)	12.12	12.12	11.75	12.12	522,738
26 Jan 2012 (Thu)	11.88	12.40	11.75	12.12	1,002,154
25 Jan 2012 (Wed)	12.00	12.18	11.55	11.75	446,137
24 Jan 2012 (Tue)	11.50	12.00	11.32	12.00	821,185
23 Jan 2012 (Mon)	11.50	11.75	11.30	11.50	1,385,031
20 Jan 2012 (Fri)	11.62	12.00	11.10	11.50	940,168
19 Jan 2012 (Thu)	11.88	11.88	10.76	11.75	1,037,153
18 Jan 2012 (Wed)	11.38	12.50	11.28	11.88	2,537,111
17 Jan 2012 (Tue)	10.38	11.68	10.30	11.38	5,100,269
16 Jan 2012 (Mon)	11.25	11.35	10.12	10.38	5,480,957
13 Jan 2012 (Fri)	13.25	13.40	12.10	12.25	2,341,855
12 Jan 2012 (Thu)	14.12	14.22	13.05	13.25	1,570,102
11 Jan 2012 (Wed)	14.88	14.90	14.00	14.12	1,123,148
10 Jan 2012 (Tue)	14.88	14.96	14.25	14.75	1,122,610
9 Jan 2012 (Mon)	14.88	14.95	14.25	14.88	992,281
6 Jan 2012 (Fri)	15.00	15.00	14.58	14.75	432,037
5 Jan 2012 (Thu)	14.88	15.50	14.80	15.00	1,026,645

FTSE 100 Latest

Value	Change
5,901.07	105.00