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 30-10-2025 at 19:40:05
Change	0.00p 0%
Buy	11.00p
Sell	10.00p

Last Trade:	Sell 10,000.00 at 10.39p
Day's Volume:	20,700
Last Close:	10.50p
Open:	10.00p
ISIN:	GB00BQ1LGQ19

Day's Range	10.00p - 10.50p
52wk Range:	9.50p - 22.00p
Market Capitalisation:	£6.26m
VWAP:	10.19357p
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
Sell*	10,000	10.39p	Ordinary	15:04:23 - 30-Oct-25
Sell*	6,154	10.01p	Ordinary	12:20:39 - 30-Oct-25
Sell*	142	10.01p	Ordinary	10:43:04 - 30-Oct-25
Sell*	4,400	10.01p	Ordinary	09:29:38 - 30-Oct-25
Sell*	4	10.00p	SI Trade	08:02:41 - 30-Oct-25
Sell*	19	10.13p	Ordinary	10:19:50 - 29-Oct-25
Sell*	9,697	10.13p	Ordinary	10:14:57 - 29-Oct-25
Sell*	11	10.00p	SI Trade	10:00:28 - 29-Oct-25
Sell*	782	10.00p	SI Trade	10:00:28 - 29-Oct-25
Sell*	19	10.00p	SI Trade	10:00:28 - 29-Oct-25

See more Beowulf trades

Beowulf (BEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Oct 2025 (Thu)	10.50	10.50	10.50	10.50	1,607
15th Oct 2025 (Wed)	10.50	10.50	10.50	10.50	10,112
14th Oct 2025 (Tue)	10.50	10.50	10.50	10.50	12,961
13th Oct 2025 (Mon)	10.50	10.50	10.50	10.50	940
10th Oct 2025 (Fri)	10.50	10.50	10.50	10.50	26,425
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

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

Value9,760.06

Change3.92