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% 6.625p 6.50p 6.75p 6.625p 6.625p 6.625p 128,565.00 07:53:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.1 -0.8 - 12.13

BMR Mining (BMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 20176.6250.000.00%6.6256.625344,768
17 Jan 20176.625-0.38-5.36%6.6257415,907
16 Jan 201770.000.00%77207,733
13 Jan 201770.000.00%77135,500
12 Jan 20177+0.13+1.82%6.8757332,614
11 Jan 20176.875+0.38+5.77%6.56.875584,846
10 Jan 20176.50.000.00%6.56.875464,548
09 Jan 20176.5-0.13-1.89%6.3756.625405,885
06 Jan 20176.625+0.25+3.92%6.3756.625437,105
05 Jan 20176.375-0.25-3.77%6.3756.625432,798
04 Jan 20176.625-0.25-3.64%6.6256.875264,295
03 Jan 20176.875+0.13+1.85%6.757656,686
30 Dec 20166.750.000.00%6.756.75248,583
29 Dec 20166.750.000.00%6.6257.125920,045
28 Dec 20166.75+0.50+8.00%6.256.8751,354,977
23 Dec 20166.250.000.00%6.256.2579,955
22 Dec 20166.25+0.38+6.38%5.8756.25407,340
21 Dec 20165.8750.000.00%5.8755.875536,927
20 Dec 20165.875+0.13+2.17%5.755.875100,334
19 Dec 20165.75+0.13+2.22%5.6255.75211,755
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 Week6.8757.006.6256.8014136k416k287k-0.25-3.64%
1 Month5.8757.1255.8756.687380k1M453k0.7512.77%
3 Months7.6257.754.6256.201722k3M577k-1.00-13.11%
6 Months3.258.6253.1255.987722k4M603k3.375103.85%
1 Year3.1258.6252.755.243906M589k3.50112.00%
3 Years21.7526.502.7514.282101B36M-15.125-69.54%
5 Years41.7553.252.7524.390401B46M-35.125-84.13%
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:20170119 10:57:35