Share Name Share Symbol Market Type Share ISIN Share Description
Bluerock LSE:BRD London Ordinary Share GB00B84H1764 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 2.125p 2.00p 2.25p 2.125p 2.125p 2.125p 74,106 07:31:33
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.2 -0.5 -0.0 - 2.97

Bluerock (BRD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Nov 20172.125-0.23-9.57%2.1252.4655,684
21 Nov 20172.3499999+0.27+13.25%1.952.34999991,809,890
20 Nov 20172.0750.000.00%2.0752.15579,211
17 Nov 20172.075-0.05-2.35%2.0752.15152,149
16 Nov 20172.125-0.10-4.49%2.0752.34999993,398,973
15 Nov 20172.2249999+0.25+12.66%1.9752.42,449,901
14 Nov 20171.975-0.10-4.82%1.952.105762,238
13 Nov 20172.075+0.18+9.21%1.89999992.0752,036,713
10 Nov 20171.8999999+0.20+11.76%1.71.89999992,181,949
09 Nov 20171.70.000.00%1.71.799999954,449
08 Nov 20171.70.000.00%1.61.713,000
07 Nov 20171.7-0.03-1.45%1.61.725709,990
06 Nov 20171.7250.000.00%1.61.7250
03 Nov 20171.7250.000.00%1.7251.85162,851
02 Nov 20171.7250.000.00%1.7251.85175,000
01 Nov 20171.725+0.05+2.99%1.7251.8752,253,114
31 Oct 20171.67499990.000.00%1.67499991.8552,321
30 Oct 20171.67499990.000.00%1.67499991.850
27 Oct 20171.67499990.000.00%1.67499991.8560,723
26 Oct 20171.67499990.000.00%1.67499991.850
25 Oct 20171.67499990.000.00%1.51.6749999103,081
24 Oct 20171.67499990.000.00%1.67499991.75248,220
23 Oct 20171.67499990.000.00%1.67499991.750
Download more Bluerock Historical Data

Bluerock (BRD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.2252.41.952.1812152k3M1M-0.1-4.49%
1 Month1.6752.41.62.038803M875k0.4526.87%
3 Months1.3752.751.3752.119908M958k0.7554.55%
6 Months4.54.751.3751.991709M803k-2.375-52.78%
1 Year5.7561.3752.078909M422k-3.625-63.04%
3 Years11.5331.3752.965809M150k-9.375-81.52%
5 Years9.5331.3753.310809M111k-7.375-77.63%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20171123 15:17:05