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
  -0.25p -3.17% 7.625p 7.50p 7.75p 7.875p 7.625p 7.875p 487,673.00 10:53:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.1 -0.8 - 14.41

BMR Mining (BMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20177.6249995-0.25-3.17%7.62499957.8750005487,673
23 Feb 20177.87500050.000.00%7.87500058826,155
22 Feb 20177.8750005-0.75-8.70%7.87500059.25900,597
21 Feb 20178.625+0.50+6.15%8.1258.8752,898,293
20 Feb 20178.125+0.63+8.33%7.58.1251,774,035
17 Feb 20177.5+0.25+3.45%7.257.5184,165
16 Feb 20177.25+0.13+1.75%7.12499957.25916,120
15 Feb 20177.12499950.000.00%7.12499957.1249995101,687
14 Feb 20177.12499950.000.00%7.12499957.1249995332,420
13 Feb 20177.12499950.000.00%7.12499957.1249995438,791
10 Feb 20177.1249995+0.12+1.79%77.1249995337,093
09 Feb 201770.000.00%77.1249995559,476
08 Feb 20177+0.12+1.82%6.87500057285,732
07 Feb 20176.87500050.000.00%6.87500056.8750005184,047
06 Feb 20176.8750005-0.13-1.79%6.87500057280,992
03 Feb 201770.000.00%77661,873
02 Feb 201770.000.00%77134,757
01 Feb 201770.000.00%77450,066
31 Jan 20177-0.13-1.75%77.1249995536,716
30 Jan 20177.1249995+0.12+1.79%77.12499951,384,517
27 Jan 20177+0.12+1.82%6.87500057.12499951,563,285
26 Jan 20176.87500050.000.00%6.87500056.8750005209,533
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 Week7.259.250.000.0000184k3M1M0.3755.17%
1 Month6.8759.250.000.0000102k3M738k0.7510.91%
3 Months5.3759.250.000.000027k3M536k2.2541.86%
6 Months5.509.250.000.000022k3M559k2.12538.64%
1 Year2.8759.250.000.000006M618k4.75165.22%
3 Years21.0026.500.000.000001B35M-13.375-63.69%
5 Years46.2551.750.000.000001B43M-38.625-83.51%
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:41 V: D:20170226 01:09:08