Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Beowulf Share Price (BEM)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 6.65on 20-04-2018 at 13:28:03
Change 0.00 0.00%
Buy 7.00
Sell 6.30
Buy / Sell BEM Shares
Last Trade: Sell 53,808 at 6.37p
Day's Volume: 0
Last Close: 6.65p
Open: 6.65p
ISIN: GB0033163287
Day's Range 6.30p - 6.65p
52wk Range: 3.50p - 12.125p
Market Capitalisation: £36m
VWAP: 6.37p
Shares in Issue: 534m

Sector: Mining

Listed in: FTSE AIM All-Share

Recent Trades History Beowulf (BEM)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*53,8086.3711:31:16 - 20-Apr-18
Sell*29,7466.3711:30:10 - 20-Apr-18
Sell*35,0226.3015:27:12 - 19-Apr-18
Buy*7,4096.74813:37:18 - 19-Apr-18
Sell*7,0906.3009:39:51 - 19-Apr-18
Buy*1,2226.74809:39:10 - 19-Apr-18
Sell*6,6996.3009:37:26 - 19-Apr-18
Sell*316,9416.3108:51:44 - 18-Apr-18
Sell*317,4776.3008:51:35 - 18-Apr-18
Sell*9,0506.3013:12:43 - 17-Apr-18

Share Price History for Beowulf

Time period:
to
Frequency:
Date Open High Low Close Volume
6th Apr 2018 (Fri)6.756.756.756.75936,634
5th Apr 2018 (Thu)7.357.356.757.35345,972
4th Apr 2018 (Wed)7.357.357.350.0025,253
3rd Apr 2018 (Tue)7.357.357.357.3544,870
2nd Apr 2018 (Mon)0.000.000.000.000
30th Mar 2018 (Fri)7.107.357.107.10119,126
29th Mar 2018 (Thu)7.107.357.107.10119,126
28th Mar 2018 (Wed)7.107.107.107.108,407
27th Mar 2018 (Tue)7.007.107.006.9083,507
26th Mar 2018 (Mon)7.007.006.907.00282,663
23rd Mar 2018 (Fri)7.007.007.007.1070,180
22nd Mar 2018 (Thu)7.107.107.107.1032,000
21st Mar 2018 (Wed)7.107.107.107.10104,126
20th Mar 2018 (Tue)7.107.107.107.10631,798

News about Beowulf (BEM)

FTSE 100 Latest
Value7,354.90
Change25.98

Login to your account

Forgot Password?

Not Registered