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 18-07-2025 at 18:20:05
Change	0.00p 0%
Buy	11.00p
Sell	10.00p
Buy / Sell BEM Shares

Last Trade:	Sell 616.00 at 10.30p
Day's Volume:	928
Last Close:	10.50p
Open:	10.50p
ISIN:	GB00BQ1LGQ19

Day's Range	10.50p - 10.50p
52wk Range:	10.00p - 27.50p
Market Capitalisation:	£6.26m
VWAP:	10.49687p
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*	616	10.30p	Ordinary	12:03:02 - 18-Jul-25
Sell*	9	10.30p	Ordinary	11:30:35 - 18-Jul-25
Sell*	21	10.30p	Ordinary	11:28:58 - 18-Jul-25
Sell*	21	10.30p	Ordinary	11:28:30 - 18-Jul-25
Buy*	63	11.00p	SI Trade	11:26:03 - 18-Jul-25
Buy*	86	11.00p	SI Trade	11:26:03 - 18-Jul-25
Buy*	112	11.00p	SI Trade	11:26:03 - 18-Jul-25
Sell*	11,289	10.30p	Ordinary	15:49:29 - 17-Jul-25
Sell*	2,911	10.355p	Negotiated Trade	10:23:00 - 17-Jul-25
Sell*	865	10.355p	Negotiated Trade	10:22:16 - 17-Jul-25

See more Beowulf trades

Beowulf (BEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	10.50	10.50	10.50	10.50	928
17th Jul 2025 (Thu)	10.50	10.50	10.50	10.50	15,065
16th Jul 2025 (Wed)	10.50	10.50	10.50	10.50	10,108
15th Jul 2025 (Tue)	10.50	10.50	10.50	10.50	8,626
14th Jul 2025 (Mon)	10.50	10.50	10.50	10.50	12,500
11th Jul 2025 (Fri)	10.50	10.50	10.50	10.50	531
10th Jul 2025 (Thu)	10.50	10.50	10.50	10.50	0
9th Jul 2025 (Wed)	10.50	10.50	10.50	10.50	1
8th Jul 2025 (Tue)	10.50	10.50	10.50	10.50	22,970
7th Jul 2025 (Mon)	10.50	10.50	10.50	10.50	988
4th Jul 2025 (Fri)	10.50	10.50	10.50	10.50	590
3rd Jul 2025 (Thu)	10.50	10.50	10.50	10.50	7,692
2nd Jul 2025 (Wed)	10.50	10.50	10.50	10.50	1,000
1st Jul 2025 (Tue)	10.50	11.20	10.00	10.50	38,668
30th Jun 2025 (Mon)	10.00	10.50	10.00	10.50	20,654
27th Jun 2025 (Fri)	10.00	10.00	10.00	10.00	20,964
26th Jun 2025 (Thu)	10.00	10.00	10.00	10.00	109,086
25th Jun 2025 (Wed)	11.00	12.00	10.00	10.00	16,834
24th Jun 2025 (Tue)	11.00	11.00	11.00	11.00	13,397
23rd Jun 2025 (Mon)	11.00	11.00	11.00	11.00	16,456
20th Jun 2025 (Fri)	11.00	11.00	11.00	11.00	77,988
19th Jun 2025 (Thu)	11.00	11.00	11.00	11.00	1

See more Beowulf price history

Date	Source	Headline
Beowulf (BEM) Regulatory News
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
10th Jun 2025 7:00 am	RNS-R	Updated Corporate Presentation
4th Jun 2025 9:25 am	RNS-R	Alternative Resource Capital Research Note
30th May 2025 7:00 am	RNS	Total Voting Rights and PDMR Shareholdings
29th May 2025 7:00 am	RNS	Unaudited Results for Period Ended 31 March 2025
23rd May 2025 7:00 am	RNS	Financial Results for the year ended 31 Dec 2024

See more Beowulf regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48