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% 3.625p 3.50p 3.75p 3.625p 3.625p 3.625p 180,926 07:47:43
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.1 -0.8 - 6.85

BMR Mining (BMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 20173.6250.000.00%3.6253.625150,780
16 Oct 20173.625-0.25-6.45%3.6253.875975,429
13 Oct 20173.875-0.25-6.06%3.8754.12582,778
12 Oct 20174.125-0.13-2.94%4.1254.25113,029
11 Oct 20174.250.000.00%4.254.25385,417
10 Oct 20174.25+0.25+6.25%44.25314,255
09 Oct 20174+0.50+14.29%3.54.3751,196,257
06 Oct 20173.50.000.00%3.53.525,176
05 Oct 20173.50.000.00%3.53.544,142
04 Oct 20173.5+0.13+3.70%3.3753.5241,966
03 Oct 20173.375-0.13-3.57%3.3753.5356,363
02 Oct 20173.50.000.00%3.53.5181,987
29 Sep 20173.5+0.38+12.00%3.1253.5337,761
28 Sep 20173.1250.000.00%3.1253.125178,875
27 Sep 20173.1250.000.00%3.1253.125251,921
26 Sep 20173.1250.000.00%3.1253.1251,000
25 Sep 20173.1250.000.00%3.1253.12552,350
22 Sep 20173.1250.000.00%3.1253.12515,538
21 Sep 20173.1250.000.00%3.1253.125118,357
20 Sep 20173.1250.000.00%3.1253.125293,732
19 Sep 20173.1250.000.00%3.1253.12526,729
18 Sep 20173.125-0.13-3.85%3.1253.25714,255
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 Week4.254.253.6253.811383k975k341k-0.625-14.71%
1 Month3.1254.3753.1253.684110001M266k0.516.00%
3 Months3.756.53.1253.5486503M349k-0.125-3.33%
6 Months5.6256.53.1254.174903M335k-2-35.56%
1 Year6.759.253.1255.790904M483k-3.125-46.30%
3 Years11.2512.52.755.69210644M8M-7.625-67.78%
5 Years3131.52.7518.396401B34M-27.375-88.31%
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:20171018 14:46:53