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	11.25p on 17-11-2025 at 11:00:19
Change	0.00p 0%
Buy	12.00p
Sell	10.50p

Last Trade:	Buy 84.00 at 11.89p
Day's Volume:	168
Last Close:	11.25p
Open:	11.25p
ISIN:	GB00BQ1LGQ19

Day's Range	11.25p - 11.25p
52wk Range:	9.50p - 22.00p
Market Capitalisation:	£6.71m
VWAP:	11.89p
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*	84	11.89p	Ordinary	09:58:25 - 17-Nov-25
Buy*	84	11.89p	Ordinary	08:34:17 - 17-Nov-25
Sell*	300	10.70p	Ordinary	12:30:41 - 14-Nov-25
Sell*	296	10.555p	Ordinary	08:04:16 - 14-Nov-25
Buy*	15	12.00p	SI Trade	16:24:52 - 13-Nov-25
Buy*	2,968	11.79p	Ordinary	16:24:35 - 13-Nov-25
Buy*	2,890	11.80p	Ordinary	16:16:46 - 13-Nov-25
Buy*	4,448	11.24p	Ordinary	16:14:39 - 13-Nov-25
Buy*	20	12.00p	SI Trade	16:01:50 - 13-Nov-25
Buy*	20	12.00p	SI Trade	15:12:54 - 13-Nov-25

See more Beowulf trades

Beowulf (BEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Nov 2025 (Mon)	11.25	11.25	11.25	11.25	168
14th Nov 2025 (Fri)	11.25	11.25	11.25	11.25	596
13th Nov 2025 (Thu)	11.00	11.25	11.00	11.25	25,259
12th Nov 2025 (Wed)	11.00	11.00	11.00	11.00	655
11th Nov 2025 (Tue)	11.00	11.00	11.00	11.00	15,279
10th Nov 2025 (Mon)	11.00	11.00	11.00	11.00	657
7th Nov 2025 (Fri)	11.00	11.00	11.00	11.00	46,353
6th Nov 2025 (Thu)	10.50	11.00	10.50	11.00	55,117
5th Nov 2025 (Wed)	10.50	10.50	10.50	10.50	0
4th Nov 2025 (Tue)	10.50	10.50	10.50	10.50	62
3rd Nov 2025 (Mon)	10.50	10.50	10.50	10.50	240
31st Oct 2025 (Fri)	10.50	10.50	10.50	10.50	0
30th Oct 2025 (Thu)	10.00	10.50	10.00	10.50	20,700
29th Oct 2025 (Wed)	10.50	10.50	10.50	10.50	10,528
28th Oct 2025 (Tue)	10.50	10.50	10.50	10.50	4,210
27th Oct 2025 (Mon)	10.50	10.50	10.50	10.50	256
24th Oct 2025 (Fri)	10.50	10.50	10.50	10.50	15,415
23rd Oct 2025 (Thu)	10.50	10.50	10.50	10.50	14,243
22nd Oct 2025 (Wed)	10.50	10.50	10.50	10.50	458
21st Oct 2025 (Tue)	10.50	10.50	10.50	10.50	27,007
20th Oct 2025 (Mon)	10.50	10.50	10.10	10.50	4,603
17th Oct 2025 (Fri)	10.50	10.50	10.50	10.50	17,852

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

Value9,682.30

Change-16.07