| Price | 5.75on 06-12-2019 at 16:30:00 |
|---|---|
| Change | 0.00 0.00% |
| Buy | 6.00 |
| Sell | 5.50 |
| Buy / Sell BEM Shares | |
| Last Trade: | Sell 1,000 at 5.50p |
| Day's Volume: | 1,000 |
| Last Close: | 5.75p |
| Open: | 5.75p |
| ISIN: | GB0033163287 |
| Day's Range | 5.75p - 5.75p |
| 52wk Range: | 4.25p - 8.375p |
| Market Capitalisation: | £35m |
| VWAP: | 5.50p |
| Shares in Issue: | 602m |
Sector: Mining
Listed in: FTSE AIM All-Share
Recent Trades History Beowulf (BEM) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 1,000 | 5.50 | Ordinary | 12:25:03 - 06-Dec-19 |
| Sell* | 5,157 | 5.70 | Ordinary | 13:42:50 - 05-Dec-19 |
| Sell* | 27,000 | 5.50 | Ordinary | 11:33:06 - 05-Dec-19 |
| Sell* | 8,562 | 5.70 | Ordinary | 08:21:51 - 05-Dec-19 |
| Sell* | 17,543 | 5.70 | Ordinary | 16:06:21 - 04-Dec-19 |
| Sell* | 5,000 | 5.50 | Ordinary | 14:24:28 - 04-Dec-19 |
| Sell* | 562 | 5.515 | Ordinary | 11:23:29 - 04-Dec-19 |
| Sell* | 632 | 5.525 | Ordinary | 11:11:42 - 04-Dec-19 |
| Sell* | 317 | 5.525 | Ordinary | 10:51:13 - 04-Dec-19 |
| Sell* | 316 | 5.525 | Ordinary | 09:55:23 - 04-Dec-19 |
Share Price History for Beowulf |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 4th Dec 2019 (Wed) | 5.75 | 5.75 | 5.75 | 5.75 | |
| 3rd Dec 2019 (Tue) | 5.75 | 5.90 | 5.90 | 5.75 | |
| 2nd Dec 2019 (Mon) | 5.75 | 5.75 | 5.75 | 5.75 | |
| 29th Nov 2019 (Fri) | 5.75 | 5.75 | 5.75 | 5.75 | |
| 28th Nov 2019 (Thu) | 5.75 | 5.75 | 5.50 | 5.75 | |
| 27th Nov 2019 (Wed) | 5.50 | 5.75 | 5.50 | 5.75 | |
| 26th Nov 2019 (Tue) | 5.625 | 5.625 | 5.375 | 5.50 | |
| 25th Nov 2019 (Mon) | 5.625 | 5.625 | 5.625 | 5.625 | |
| 22nd Nov 2019 (Fri) | 5.875 | 5.875 | 5.625 | 5.625 | |
| 21st Nov 2019 (Thu) | 6.125 | 6.125 | 5.875 | 5.875 | |
| 20th Nov 2019 (Wed) | 5.875 | 6.125 | 5.875 | 6.125 | |
| 19th Nov 2019 (Tue) | 6.00 | 6.00 | 5.875 | 5.875 | |
| 18th Nov 2019 (Mon) | 6.00 | 6.00 | 6.00 | 6.00 | |
| 15th Nov 2019 (Fri) | 6.00 | 6.00 | 6.00 | 6.00 | |
| 14th Nov 2019 (Thu) | 6.00 | 6.00 | 6.00 | 6.00 | |
| 13th Nov 2019 (Wed) | 6.00 | 6.00 | 6.00 | 6.00 | |
| 12th Nov 2019 (Tue) | 6.00 | 6.00 | 6.00 | 6.00 | |
| 11th Nov 2019 (Mon) | 6.00 | 6.00 | 6.00 | 6.00 | |
| 8th Nov 2019 (Fri) | 6.125 | 6.125 | 6.00 | 6.00 | |
| 7th Nov 2019 (Thu) | 6.25 | 6.25 | 6.25 | 6.25 | |
| 6th Nov 2019 (Wed) | 6.25 | 6.25 | 6.25 | 6.25 | |
News - Monday, December 02, 2019
Beowulf Mining booked a third-quarter loss as it continued to prove up prospects......
News - Monday, November 11, 2019
Mineral exploration and development company Beowulf reiterated the reasons for t......
