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% 5.625p 5.50p 5.75p 5.625p 5.625p 5.625p 5,067.00 07:37:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.1 -0.8 - 10.63

BMR Mining (BMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Apr 20175.6249995-0.13-2.17%5.62499955.75596,693
26 Apr 20175.75-0.25-4.17%5.756296,961
25 Apr 20176-0.25-4.00%66.25826,764
24 Apr 20176.25+0.50+8.70%5.756.25283,966
21 Apr 20175.75+0.13+2.22%5.62499955.75341,210
20 Apr 20175.6249995+0.37+7.14%5.255.62499951,319,711
19 Apr 20175.25-0.38-6.67%5.1255.62499951,194,670
18 Apr 20175.6249995-0.25-4.26%5.62499955.87500041,080,057
13 Apr 20175.87500040.000.00%5.87500045.8750004508,219
12 Apr 20175.87500040.000.00%5.87500045.8750004148,350
11 Apr 20175.87500040.000.00%5.87500045.87500041,155,271
10 Apr 20175.8750004-0.13-2.08%5.875000461,695,643
07 Apr 20176+0.12+2.13%5.875000462,555,018
06 Apr 20175.8750004-0.63-9.62%5.87500046.252,914,943
05 Apr 20176.5+0.25+4.00%6.256.5109,373
04 Apr 20176.250.000.00%6.256.25426,241
03 Apr 20176.25+0.13+2.04%6.12499956.3750004995,157
31 Mar 20176.1249995-1.13-15.52%5.62499956.754,010,537
30 Mar 20177.250.000.00%7.12499957.25634,247
29 Mar 20177.250.000.00%7.257.25127,089
28 Mar 20177.250.000.00%7.257.25269,748
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 Week5.6256.255.6250.0000284k827k469k0.00-
1 Month6.756.755.1250.0000109k4M1M-1.125-16.67%
3 Months7.009.255.1250.000037k4M660k-1.375-19.64%
6 Months7.3759.254.6250.000022k4M621k-1.75-23.73%
1 Year4.3759.253.1250.000006M591k1.2528.57%
3 Years13.7526.502.750.000001B27M-8.125-59.09%
5 Years40.7544.752.750.000001B39M-35.125-86.20%
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:20170428 12:18:19