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
  -0.125p -3.57% 3.375p 3.00p 3.75p 3.50p 3.375p 3.50p 205,779 10:23:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.1 -0.8 - 6.38

BMR Mining (BMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jul 20173.50.000.00%3.53.542,807
26 Jul 20173.5-0.13-3.45%3.53.75352,322
25 Jul 20173.625+0.25+7.41%3.3753.625628,896
24 Jul 20173.3750.000.00%3.3753.37555,857
21 Jul 20173.375+0.25+8.00%3.1253.375506,192
20 Jul 20173.125-0.38-10.71%3.1253.5960,604
19 Jul 20173.50.000.00%3.53.5160,628
18 Jul 20173.5+0.13+3.70%3.3753.5142,776
17 Jul 20173.375-0.25-6.90%3.3753.625198,380
14 Jul 20173.6250.000.00%3.6253.625101,948
13 Jul 20173.6250.000.00%3.6253.62514,894
12 Jul 20173.6250.000.00%3.6253.62541,721
11 Jul 20173.6250.000.00%3.6253.62584,200
10 Jul 20173.6250.000.00%3.6253.625246,724
07 Jul 20173.6250.000.00%3.6253.625111,656
06 Jul 20173.6250.000.00%3.6253.62519,083
05 Jul 20173.6250.000.00%3.6253.62591,456
04 Jul 20173.625-0.13-3.33%3.6253.75331,376
03 Jul 20173.75-0.13-3.23%3.753.875335,393
30 Jun 20173.8750.000.00%3.8753.875220,351
29 Jun 20173.8750.000.00%3.8753.875208,324
28 Jun 20173.8750.000.00%3.8753.8751
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 Week3.1253.753.1253.505343k629k317k0.258.00%
1 Month3.8753.8753.1253.482815k961k232k-0.5-12.90%
3 Months5.755.753.1254.411403M280k-2.375-41.30%
6 Months6.8759.253.1256.092204M476k-3.5-50.91%
1 Year3.259.253.1256.085604M542k0.1253.85%
3 Years15.7523.52.7511.24720644M14M-12.375-78.57%
5 Years3339.752.7519.541001B36M-29.625-89.77%
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:34 V: D:20170728 17:10:37