Beowulf Mining Share Price (BEM) - Buy BEM Shares

View your Watch List Add BEM to your Watch List
Time period:    Moving average:     Compare to: 
Beowulf Mining (BEM) share price history chart
Current Price:  
8.08p
on 19-01-2018 at 17:15:57
Change:   0.38p rise 4.94 %
Buy:   9.00p
Sell:   7.50p
   
Beowulf Mining (BEM, BEM.L, LON:BEM) Price Details (LSE AIM Listed Equity)
Last Trade: Sell 25,000 at 8.08p Days Range: 7.64 - 8.33p
Day's Volume: 487,000 52wk Range: 5.12 - 15.12p
Last Close: 8.08p Market Capitalisation:* £ 43.15 m
Open: 7.70p VWAP: 7.93p
ISIN: GB0033163287 Shares in Issue: 534.00 m
Sector:  Mining    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell250008.08p2310983091449048017:07:52 - 19/01
Sell2000007.87p43574286132145368015:39:42 - 19/01
Sell90007.87p44020866389444209615:28:06 - 19/01
Sell44017.87p1223915245576203214:51:03 - 19/01
Sell100007.87p012:42:02 - 19/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Jan 2018 (Fri) 7.70 8.33 7.64 8.08 487,000
18 Jan 2018 (Thu) 6.65 7.98 6.65 7.70 1,911,661
17 Jan 2018 (Wed) 6.65 7.00 6.35 6.65 359,021
16 Jan 2018 (Tue) 6.65 6.84 6.40 6.65 78,661
15 Jan 2018 (Mon) 6.45 6.76 6.36 6.65 206,004
12 Jan 2018 (Fri) 6.45 6.80 6.10 6.45 72,764
11 Jan 2018 (Thu) 6.45 6.65 6.14 6.45 80,857
10 Jan 2018 (Wed) 6.40 6.72 6.20 6.45 114,732
9 Jan 2018 (Tue) 6.40 6.60 6.00 6.40 188,379
8 Jan 2018 (Mon) 6.00 6.70 5.85 6.40 308,098
5 Jan 2018 (Fri) 6.00 6.18 5.90 6.00 352,081
4 Jan 2018 (Thu) 6.30 6.30 5.86 6.00 141,245
3 Jan 2018 (Wed) 6.30 6.50 5.80 6.30 396,261
2 Jan 2018 (Tue) 6.25 6.70 5.90 6.30 153,332
1 Jan 2018 (Mon) 6.25 6.63 5.75 6.25 19,990
29 Dec 2017 (Fri) 6.25 6.63 5.75 6.25 19,990
28 Dec 2017 (Thu) 6.25 6.50 5.89 6.25 54,692
27 Dec 2017 (Wed) 5.88 6.25 5.60 6.25 139,705
26 Dec 2017 (Tue) 6.13 6.13 5.80 5.88 111,753
25 Dec 2017 (Mon) 6.13 6.13 5.80 5.88 111,753
22 Dec 2017 (Fri) 6.13 6.13 5.80 5.88 111,753
21 Dec 2017 (Thu) 6.38 6.38 6.02 6.12 105,918
20 Dec 2017 (Wed) 6.38 6.62 6.11 6.38 173,178

FTSE 100 Latest

ValueChange
7,730.7929.83  % rise
 

SSL