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% 5.00p 4.75p 5.25p 5.00p 5.00p 5.00p 2,369 07:32:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.1 -0.8 - 9.45

BMR Mining (BMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 20175-0.13-2.44%4.8755.125882,333
24 May 20175.1250.000.00%5.1255.125350,515
23 May 20175.125+0.25+5.13%4.8755.125527,380
22 May 20174.875+0.38+8.33%4.54.875163,461
19 May 20174.5-0.13-2.70%4.54.625320,413
18 May 20174.6250.000.00%4.6254.625155,846
17 May 20174.625-0.50-9.76%3.754.6252,961,430
16 May 20175.125-0.25-4.65%4.755.37500041,111,367
15 May 20175.37500040.000.00%5.37500045.3750004104,770
12 May 20175.37500040.000.00%5.37500045.3750004410,022
11 May 20175.37500040.000.00%5.37500045.3750004203,863
10 May 20175.3750004-0.25-4.44%5.37500045.6249995243,173
09 May 20175.62499950.000.00%5.62499955.624999539,113
08 May 20175.62499950.000.00%5.62499955.624999530,455
05 May 20175.6249995-0.13-2.17%5.62499955.75415,045
04 May 20175.750.000.00%5.755.75229,406
03 May 20175.75+0.13+2.22%5.755.75148,709
02 May 20175.62499950.000.00%5.62499955.6249995490,397
28 Apr 20175.62499950.000.00%5.62499955.6249995170,755
27 Apr 20175.6249995-0.13-2.17%5.62499955.75596,693
26 Apr 20175.75-0.25-4.17%5.756296,961
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 Week4.6255.1254.50.0000163k882k449k0.3758.11%
1 Month5.6255.753.750.000030k3M471k-0.625-11.11%
3 Months7.757.753.750.000030k4M600k-2.75-35.48%
6 Months5.8759.253.750.000027k4M602k-0.875-14.89%
1 Year4.259.253.1250.000004M564k0.7517.65%
3 Years13.526.52.750.000001B26M-8.5-62.96%
5 Years30.544.752.750.000001B38M-25.5-83.61%
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:20170526 07:32:18