Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Beowulf (BEM) Share Price

Intraday
Historical

Price	10.50p on 10-10-2025 at 08:50:05
Change	-0.50p -4.55%
Buy	11.00p
Sell	10.00p

Last Trade:	Buy 189.00 at 10.58p
Day's Volume:	1,683
Last Close:	11.00p
Open:	10.50p
ISIN:	GB00BQ1LGQ19

Day's Range	10.50p - 10.50p
52wk Range:	9.50p - 22.00p
Market Capitalisation:	£6.26m
VWAP:	10.68486p
Shares in Issue:	59.66m

Sector: Industrial Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Beowulf (BEM) Latest Trades
Buy*	189	10.58p	Ordinary	08:33:09 - 10-Oct-25
Buy*	458	11.00p	SI Trade	08:03:45 - 10-Oct-25
Buy*	90	11.00p	SI Trade	08:03:45 - 10-Oct-25
Buy*	95	11.00p	SI Trade	08:03:45 - 10-Oct-25
Sell*	451	10.00p	SI Trade	08:03:45 - 10-Oct-25
Buy*	400	11.00p	SI Trade	08:03:45 - 10-Oct-25
Buy*	2,864	11.00p	Suspected BUY Trade	16:35:00 - 09-Oct-25
Sell*	16	10.05p	Ordinary	14:20:17 - 09-Oct-25
Sell*	1,908	10.05p	Ordinary	09:02:38 - 09-Oct-25
Buy*	54	11.00p	SI Trade	08:57:27 - 09-Oct-25

See more Beowulf trades

Beowulf (BEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Oct 2025 (Thu)	10.50	11.00	11.00	11.00	4,866
8th Oct 2025 (Wed)	10.50	11.00	10.50	10.50	9,678
7th Oct 2025 (Tue)	10.50	10.50	10.50	10.50	4,446
6th Oct 2025 (Mon)	10.50	10.50	10.50	10.50	15,983
3rd Oct 2025 (Fri)	10.50	10.50	10.50	10.50	2,300
2nd Oct 2025 (Thu)	10.50	10.50	10.50	10.50	5,504
1st Oct 2025 (Wed)	10.50	10.50	10.50	10.50	27,821
30th Sep 2025 (Tue)	10.50	11.20	10.50	10.50	108,924
29th Sep 2025 (Mon)	10.50	10.50	10.50	10.50	24,140
26th Sep 2025 (Fri)	10.50	11.00	10.50	10.50	9,484
25th Sep 2025 (Thu)	10.50	10.50	10.50	10.50	4,635
24th Sep 2025 (Wed)	10.50	11.20	10.50	10.50	89,689
23rd Sep 2025 (Tue)	10.25	10.50	10.25	10.50	57,118
22nd Sep 2025 (Mon)	10.25	10.25	10.25	10.25	63,672
19th Sep 2025 (Fri)	10.25	10.25	10.25	10.25	44,117
18th Sep 2025 (Thu)	9.50	10.25	9.50	10.25	134,871
17th Sep 2025 (Wed)	9.50	10.20	9.50	9.50	123,612
16th Sep 2025 (Tue)	10.25	10.25	9.50	9.50	168,627
15th Sep 2025 (Mon)	10.25	10.25	10.25	10.25	64,943
12th Sep 2025 (Fri)	10.25	10.25	10.00	10.25	4,764
11th Sep 2025 (Thu)	10.25	10.25	10.25	10.25	15,400
10th Sep 2025 (Wed)	10.25	10.25	10.25	10.25	3,836

See more Beowulf price history

Date	Source	Headline
Beowulf (BEM) Regulatory News
1st Oct 2025 7:00 am	RNS	Grafintec Update
22nd Sep 2025 7:00 am	RNS	Kallak Iron Ore Project Update
15th Sep 2025 7:00 am	RNS	Tax Credit Application to support GAMP development
10th Sep 2025 8:55 am	RNS-R	Updated Corporate Presentation
29th Aug 2025 7:00 am	RNS	Unaudited Results for Period Ended 30 June 2025
17th Jul 2025 7:00 am	RNS	Grant of Options
1st Jul 2025 9:06 am	RNS	Grafintec Secures GAMP Site Reservation in Kotka
25th Jun 2025 7:00 am	RNS-R	CEO Interview
24th Jun 2025 3:00 pm	RNS	Result of Annual General Meeting
19th Jun 2025 1:36 pm	RNS-R	SP Angel Research Note

See more Beowulf regulatory news

FTSE 100 Latest

Value9,496.78

Change-12.62