BEMBeowulf Mining Plc12/11/2017
LAST:

 5.875
CHANGE:
 0.25
OPEN:
5.500
HIGH:
6.250
ASK:
3.860
VOLUME:
812,421
CHANGE(%):
4.44
PREV:
5.625
LOW:
5.500
BID:
3.840
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/11/175.5006.2505.5005.875812,4210
12/08/175.0755.7005.0705.625455,4000
12/07/175.3905.7505.0515.250217,6370
12/06/175.4805.5005.0105.125296,1550
12/05/175.8505.8505.0505.125648,8990
12/04/175.6256.5005.5005.7501,315,8510
12/01/174.5006.7233.7755.62511,605,1550
11/30/1710.75010.75010.62510.6257,100,4760
11/29/177.42510.9257.42510.5002,371,4020
11/28/178.0008.0007.3887.625107,1010
FUNDAMENTALS
Sector:Mining
Industry:General Mining
52wk range:3.78 - 17.20
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,875350.51
DJI24,386570.23
SP5002,66080.32
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,242-40.31
BDI1,200494.26
HSI28,5943491.23