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 5.75on 06-12-2019 at 16:30:00
Change 0.00 0.00%
Buy 6.00
Sell 5.50
Buy / Sell BEM Shares
Sponsored Financial Content
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*1,0005.50Ordinary
12:25:03 - 06-Dec-19
Sell*5,1575.70Ordinary
13:42:50 - 05-Dec-19
Sell*27,0005.50Ordinary
11:33:06 - 05-Dec-19
Sell*8,5625.70Ordinary
08:21:51 - 05-Dec-19
Sell*17,5435.70Ordinary
16:06:21 - 04-Dec-19
Sell*5,0005.50Ordinary
14:24:28 - 04-Dec-19
Sell*5625.515Ordinary
11:23:29 - 04-Dec-19
Sell*6325.525Ordinary
11:11:42 - 04-Dec-19
Sell*3175.525Ordinary
10:51:13 - 04-Dec-19
Sell*3165.525Ordinary
09:55:23 - 04-Dec-19

Share Price History for Beowulf

Time period:
to
Date Open High Low Close
4th Dec 2019 (Wed)5.755.755.755.75
3rd Dec 2019 (Tue)5.755.905.905.75
2nd Dec 2019 (Mon)5.755.755.755.75
29th Nov 2019 (Fri)5.755.755.755.75
28th Nov 2019 (Thu)5.755.755.505.75
27th Nov 2019 (Wed)5.505.755.505.75
26th Nov 2019 (Tue)5.6255.6255.3755.50
25th Nov 2019 (Mon)5.6255.6255.6255.625
22nd Nov 2019 (Fri)5.8755.8755.6255.625
21st Nov 2019 (Thu)6.1256.1255.8755.875
20th Nov 2019 (Wed)5.8756.1255.8756.125
19th Nov 2019 (Tue)6.006.005.8755.875
18th Nov 2019 (Mon)6.006.006.006.00
15th Nov 2019 (Fri)6.006.006.006.00
14th Nov 2019 (Thu)6.006.006.006.00
13th Nov 2019 (Wed)6.006.006.006.00
12th Nov 2019 (Tue)6.006.006.006.00
11th Nov 2019 (Mon)6.006.006.006.00
8th Nov 2019 (Fri)6.1256.1256.006.00
7th Nov 2019 (Thu)6.256.256.256.25
6th Nov 2019 (Wed)6.256.256.256.25

News about Beowulf (BEM)

Beowulf Mining books quarterly loss as expenses weigh

News - Monday, December 02, 2019

Beowulf Mining booked a third-quarter loss as it continued to prove up prospects......

Beowulf reiterates reasons for approval of Kallak mine in Sweden

News - Monday, November 11, 2019

Mineral exploration and development company Beowulf reiterated the reasons for t......

FTSE 100 Latest
Value7,217.40
Change79.55


Login to your account

Forgot Password?

Not Registered