Share Name Share Symbol Market Type Share ISIN Share Description
Bmr Group LSE:BMR London Ordinary Share GB00BWV0F181 ORD GBP0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 5.875p 5.50p 6.25p 6.125p 5.875p 5.875p 1,125,633.00 16:24:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.6 -1.2 - 10.76

BMR Mining (BMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 20165.8750.000.00%5.8756.1251,125,633
06 Dec 20165.875+0.50+9.30%5.755.875580,455
05 Dec 20165.3750.000.00%5.3755.375255,698
02 Dec 20165.3750.000.00%5.3755.375192,532
01 Dec 20165.375+0.13+2.38%5.255.375240,696
30 Nov 20165.250.000.00%5.255.25167,318
29 Nov 20165.25+0.38+7.69%4.8755.6252,449,706
28 Nov 20164.875+0.25+5.41%4.6255.1252,289,065
25 Nov 20164.625-1.25-21.28%4.6255.8752,345,939
24 Nov 20165.875-0.25-4.08%5.8756.1251,112,494
23 Nov 20166.125-0.38-5.77%6.1256.3751,167,495
22 Nov 20166.50.000.00%6.56.5112,859
21 Nov 20166.5+0.13+1.96%6.3756.595,177
18 Nov 20166.375+0.13+2.00%6.256.375227,687
17 Nov 20166.25-0.50-7.41%6.256.75658,945
16 Nov 20166.750.000.00%6.756.75129,000
15 Nov 20166.750.000.00%6.756.7521,739
14 Nov 20166.750.000.00%6.757.25253,267
11 Nov 20166.750.000.00%6.756.75173,933
10 Nov 20166.75+0.13+1.89%6.6256.75297,421
09 Nov 20166.625-0.25-3.64%6.256.875769,235
08 Nov 20166.875-0.25-3.51%6.6257.1252,647,857
Download more Bmr Group Historical Data

Bmr Group (BMR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.256.1255.255.5625167k1M287k0.6311.90%
1 Month6.3757.254.6255.500122k2M677k-0.50-7.84%
3 Months5.758.6254.6256.312822k3M603k0.132.17%
6 Months4.3758.6253.1255.645404M556k1.5034.29%
1 Year3.6258.6252.755.027406M591k2.2562.07%
3 Years24.7526.502.7514.652201B37M-18.88-76.26%
5 Years24.0053.252.7524.910901B49M-18.13-75.52%
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:35 V: D:20161208 00:13:28