Beowulf Mining plc (BEM.L) LSE

8.50

+0(+0.00%)

Updated at February 20 03:48PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20268.58.58.58.998384
February 19, 20268.58.988.989813,079
February 18, 20268.58.98.99824,494
February 17, 20268.58.998.998.998.532
February 16, 20268.58.58.59820,690
February 13, 20268.58.58.59823,652
February 12, 202698.98.998162,800
February 11, 20268889739,944
February 10, 20268.588107123,076
February 09, 20269.58.58.510.97773,067
February 06, 20269.59.59.511839,522
February 05, 20269.59.59.5118715
February 04, 20269.59.59.5118701
February 03, 20268.19.5810.9786,216
February 02, 20269.59.59.510.78.0324,499
January 30, 20269.59.59.510.978.0654,049
January 29, 20269.59.59.511836,367
January 28, 20269.51111119.52,000
January 27, 20269.029.511119.023,826
January 26, 202610101011943,408
January 23, 202610101011955,321
January 22, 202610101010.989.03105,501
January 21, 20261010101198,091
January 20, 202610101011933,613
January 19, 2026101010119.0213,458
January 16, 20269.759.869.86119255,594
January 15, 20269.759.759.7510.49.7526,800
January 14, 202610.4910.410.410.510.45,813
January 13, 202610.2510.2510.2510.510.2534,250
January 12, 202610.510.2510.25111053,394
January 09, 202610.2510.510.51110.1156,251
January 08, 202611.510.2510.2511.510.032,923
January 07, 20261211.511.5121179,908
January 06, 2026121212131188,766
January 05, 20261212121212106,108
January 02, 20261112121311106,108
December 31, 20251111111110.330,000
December 30, 202511111111.510.680,222
December 29, 202511111111.710.0325,199
December 24, 202511111112103,567
December 23, 2025111111121020,461
December 22, 20258.5111111.87.03264,270
December 19, 202510.59.389.3810.59.38100,000
December 18, 202510.510.510.511.410.5173
December 17, 202510.511.411.411.4913,439
December 16, 202510.510.510.511.49.3712,693
December 15, 202510.510.510.511.899.371,935
December 12, 202510.510.510.511.899.257,387
December 11, 202510.510.510.511.899.2211,118
December 10, 202510.510.510.511.849.224,678
December 09, 202510.510.510.510.59.222,071
December 08, 202510.510.510.511.899.227,366
December 05, 202510.510.510.51210.593,591
December 04, 202511.310.510.511.39.31,056
December 03, 202511.310.510.511.39.331
December 02, 202510.510.510.510.59.3774
December 01, 202510.510.510.511.39.2525,602
November 28, 202510.510.510.510.59.256,580
November 27, 202510.510.510.5119.251,850
November 26, 202510.510.510.510.510.3919,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved