Beowulf Mining PLC BEM
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 4,69-0,56 (-%10,65)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 4,69 | -%10,66 | GBp 4,69 | GBp 4,69 | GBp 4,69 | 57,75K |
| 2026-10-01 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,95 | GBp 4,67 | 321,52K |
| 2026-09-30 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 6,00 | GBp 4,67 | 276,24K |
| 2026-09-29 | GBp 5,25 | -%16,00 | GBp 5,25 | GBp 6,00 | GBp 4,50 | 32,04K |
| 2026-09-28 | GBp 6,25 | +%13,64 | GBp 5,50 | GBp 7,00 | GBp 5,25 | 216,02K |
| 2026-09-25 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 6,00 | GBp 5,00 | 11,85K |
| 2026-09-24 | GBp 5,50 | -%15,38 | GBp 6,50 | GBp 7,00 | GBp 5,50 | 164,19K |
| 2026-09-23 | GBp 6,50 | -%7,14 | GBp 6,50 | GBp 7,00 | GBp 6,00 | 105,70K |
| 2026-09-22 | GBp 7,00 | -%3,45 | GBp 7,25 | GBp 7,00 | GBp 6,00 | 153,22K |
| 2026-09-21 | GBp 7,25 | %0,00 | GBp 7,25 | GBp 8,00 | GBp 6,50 | 28,25K |
| 2026-09-18 | GBp 7,25 | -%3,33 | GBp 7,50 | GBp 8,00 | GBp 6,50 | 126,35K |
| 2026-09-17 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 7,70 | GBp 7,00 | 67,88K |
| 2026-09-16 | GBp 7,50 | +%7,14 | GBp 7,00 | GBp 8,00 | GBp 6,00 | 135,03K |
| 2026-09-15 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,75 | GBp 6,20 | 16,54K |
| 2026-09-14 | GBp 7,00 | -%6,67 | GBp 7,50 | GBp 9,00 | GBp 6,00 | 38,42K |
| 2026-09-11 | GBp 7,50 | -%31,82 | GBp 5,00 | GBp 9,00 | GBp 5,78 | 579,04K |
| 2026-09-10 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 12,00 | GBp 10,00 | 18,51K |
| 2026-09-09 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,35 | GBp 10,00 | 2,29K |
| 2026-09-08 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 12,00 | GBp 10,00 | 14,69K |
| 2026-09-07 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 12,00 | GBp 10,00 | 8,21K |
| 2026-09-04 | GBp 11,00 | +%4,76 | GBp 10,50 | GBp 12,00 | GBp 10,00 | 166,75K |
| 2026-09-03 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,15 | GBp 10,00 | 79,43K |
| 2026-09-02 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,20 | GBp 10,00 | 21,48K |
| 2026-09-01 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,20 | GBp 9,00 | 20,54K |
| 2026-08-28 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 12,00 | GBp 10,41 | 6,21K |
| 2026-08-27 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 12,00 | GBp 10,00 | 118,49K |
| 2026-08-26 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,85 | GBp 10,13 | 3,16K |
| 2026-08-25 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,85 | GBp 10,13 | 2,33K |
| 2026-08-24 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 12,00 | GBp 9,00 | 14,10K |
| 2026-08-21 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,88 | GBp 9,00 | 49,93K |
| 2026-08-20 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,88 | GBp 10,88 | 491 |
| 2026-08-19 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,88 | GBp 10,88 | 459 |
| 2026-08-18 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,88 | GBp 10,13 | 7,02K |
| 2026-08-17 | GBp 10,50 | +%5,00 | GBp 10,50 | GBp 11,00 | GBp 9,66 | 79,27K |
| 2026-08-14 | GBp 10,00 | -%4,76 | GBp 10,50 | GBp 12,00 | GBp 9,00 | 124,12K |
| 2026-08-13 | GBp 10,50 | +%5,00 | GBp 10,50 | GBp 10,99 | GBp 9,00 | 103,82K |
| 2026-08-12 | GBp 10,00 | -%4,76 | GBp 10,00 | GBp 12,00 | GBp 9,50 | 426,91K |
| 2026-08-11 | GBp 10,50 | +%5,00 | GBp 10,00 | GBp 11,00 | GBp 9,00 | 45,80K |
| 2026-08-10 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 11,00 | GBp 9,00 | 33,04K |
| 2026-08-07 | GBp 10,00 | +%11,11 | GBp 9,00 | GBp 11,00 | GBp 8,00 | 630,98K |
| 2026-08-06 | GBp 9,00 | +%9,09 | GBp 8,25 | GBp 10,00 | GBp 7,50 | 162,12K |
| 2026-08-05 | GBp 8,25 | +%13,79 | GBp 7,25 | GBp 9,00 | GBp 7,00 | 205,81K |
| 2026-08-04 | GBp 7,25 | +%3,57 | GBp 7,00 | GBp 8,25 | GBp 7,56 | 1,97K |
| 2026-08-03 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 8,30 | GBp 6,31 | 124,23K |
| 2026-07-31 | GBp 7,00 | +%3,70 | GBp 6,75 | GBp 8,00 | GBp 5,50 | 30,08K |
| 2026-07-30 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,95 | GBp 6,53 | 7,64K |
| 2026-07-29 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 6,51 | GBp 6,51 | 284 |
| 2026-07-28 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 8,00 | GBp 6,51 | 12,16K |
| 2026-07-27 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,95 | GBp 7,09 | 66,62K |
| 2026-07-24 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 8,00 | GBp 5,50 | 25,00K |
| 2026-07-23 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,45 | GBp 6,07 | 99,80K |
| 2026-07-22 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 6,05 | GBp 6,05 | 101 |
| 2026-07-21 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 8,00 | GBp 5,50 | 73,59K |
| 2026-07-20 | GBp 6,75 | -%3,57 | GBp 6,75 | GBp 8,00 | GBp 5,50 | 56,18K |
| 2026-07-17 | GBp 7,00 | +%3,70 | GBp 6,75 | GBp 8,00 | GBp 6,00 | 41,93K |
| 2026-07-16 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 6,74 | GBp 5,50 | 3,57K |
| 2026-07-15 | GBp 6,75 | +%12,50 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 17,24K |
| 2026-07-14 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 4,77K |
| 2026-07-13 | GBp 6,00 | -%4,00 | GBp 6,25 | GBp 7,00 | GBp 5,50 | 87,07K |
| 2026-07-10 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 7,00 | GBp 5,50 | 27,21K |
| 2026-07-09 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 7,00 | GBp 5,50 | 17,86K |
| 2026-07-08 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 7,00 | GBp 5,50 | 136,31K |
| 2026-07-07 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 7,00 | GBp 5,50 | 119,83K |
| 2026-07-06 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,64 | GBp 5,77 | 39,65K |
| 2026-07-03 | GBp 6,25 | -%10,71 | GBp 7,00 | GBp 7,00 | GBp 6,00 | 310,03K |
| 2026-07-02 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 8,00 | GBp 6,00 | 3,30K |
| 2026-07-01 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 8,00 | GBp 6,00 | 27,62K |
| 2026-06-30 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,64 | GBp 6,25 | 26,05K |
| 2026-06-29 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,68 | GBp 6,30 | 6,74K |
| 2026-06-26 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 8,00 | GBp 6,00 | 262,73K |
| 2026-06-25 | GBp 7,00 | -%12,50 | GBp 8,00 | GBp 8,44 | GBp 6,00 | 349,39K |
| 2026-06-24 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 7,44 | GBp 7,00 | 39,70K |
| 2026-06-23 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 9,00 | GBp 7,00 | 35,81K |
| 2026-06-22 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 7,73 | GBp 7,00 | 121,18K |
| 2026-06-19 | GBp 8,00 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 7,00 | 123,40K |
| 2026-06-18 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 9,00 | GBp 7,00 | 41,07K |
| 2026-06-17 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 7,27 | GBp 7,27 | 7,52K |
| 2026-06-16 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,68 | GBp 7,00 | 143,65K |
| 2026-06-15 | GBp 8,00 | -%5,88 | GBp 8,00 | GBp 9,00 | GBp 7,00 | 163,57K |
| 2026-06-12 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 10,00 | GBp 7,00 | 146,92K |
| 2026-06-11 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 10,00 | GBp 7,00 | 83,33K |
| 2026-06-10 | GBp 8,50 | +%6,25 | GBp 8,50 | GBp 10,00 | GBp 7,00 | 459,46K |
| 2026-06-09 | GBp 8,00 | +%6,67 | GBp 7,50 | GBp 9,00 | GBp 6,00 | 326,30K |
| 2026-06-08 | GBp 7,50 | -%16,67 | GBp 9,50 | GBp 12,00 | GBp 7,00 | 1,13M |
| 2026-06-05 | GBp 9,00 | +%63,64 | GBp 5,50 | GBp 11,00 | GBp 4,00 | 1,95M |
| 2026-06-04 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 7,00 | GBp 4,00 | 341,67K |
| 2026-06-03 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 7,00 | GBp 4,89 | 7,67K |
| 2026-06-02 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 7,00 | GBp 4,00 | 28,60K |
| 2026-06-01 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 7,00 | GBp 4,00 | 39,69K |
| 2026-05-29 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 7,00 | GBp 4,00 | 762,77K |