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
  +0.125p +5.88% 2.25p 2.00p 2.50p 2.25p 2.125p 2.125p 188,491 14:05:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.2 -0.5 -0.0 - 1.53

Bluerock (BRD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 20172.25+0.13+5.88%2.1252.25188,491
20 Sep 20172.125-0.25-10.53%2.1252.5867,671
19 Sep 20172.3750.000.00%2.1252.375247,195
18 Sep 20172.3750.000.00%2.3752.752,002,717
15 Sep 20172.3750.000.00%2.252.5329,447
14 Sep 20172.375-0.13-5.00%2.3752.625730,873
13 Sep 20172.50.000.00%2.52.5831,167
12 Sep 20172.5+0.38+17.65%2.1252.5799,611
11 Sep 20172.125-0.38-15.00%2.1252.6251,997,457
08 Sep 20172.50.000.00%2.252.755,574,765
07 Sep 20172.5+0.63+33.33%1.8752.6258,449,461
06 Sep 20171.875+0.38+25.00%1.525,100,792
05 Sep 20171.50.000.00%1.51.5677,331
04 Sep 20171.5+0.13+9.09%1.3751.6251,404,994
01 Sep 20171.3750.000.00%1.3751.50
31 Aug 20171.3750.000.00%1.3751.6251,371,096
30 Aug 20171.375-0.13-8.33%1.3751.6251,202,917
29 Aug 20171.5-0.13-7.69%1.51.625219,791
25 Aug 20171.6250.000.00%1.6251.751,172,095
24 Aug 20171.625+0.13+8.33%1.6252.1255,650,938
23 Aug 20171.50.000.00%1.51.58,696,666
22 Aug 20171.5-0.13-7.69%1.51.75250,000
Download more Bluerock Historical Data

Bluerock (BRD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.52.752.1252.3231247k2M836k-0.25-10.00%
1 Month1.8752.751.3752.089808M2M0.37520.00%
3 Months3.253.3751.3751.918209M1M-1-30.77%
6 Months4.8754.8751.3752.030409M616k-2.625-53.85%
1 Year7.581.3752.130709M316k-5.25-70.00%
3 Years10.75331.3753.421109M117k-8.5-79.07%
5 Years9.5331.3753.699609M89k-7.25-76.32%
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:43 V: D:20170922 04:36:24