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% 3.875p 3.75p 4.00p 3.875p 3.875p 3.875p 270,092 07:57:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.1 -0.8 - 7.32

BMR Mining (BMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 20173.8750.000.00%3.8753.8750
22 Jun 20173.8750.000.00%3.753.8750
21 Jun 20173.875-0.25-6.06%3.8754.1250
20 Jun 20174.125-0.13-2.94%4.1254.250
19 Jun 20174.250.000.00%4.254.250
16 Jun 20174.250.000.00%4.1254.251,005,085
15 Jun 20174.250.000.00%4.254.2562,398
14 Jun 20174.25-0.25-5.56%4.254.5177,679
13 Jun 20174.50.000.00%4.54.519,500
12 Jun 20174.50.000.00%4.54.587,348
09 Jun 20174.50.000.00%4.54.546,824
08 Jun 20174.5-0.13-2.70%44.625135,845
07 Jun 20174.625-0.13-2.63%4.6254.7580,253
06 Jun 20174.75-0.13-2.56%4.754.875171,322
05 Jun 20174.8750.000.00%4.8754.875184,424
02 Jun 20174.875+0.25+5.41%4.6254.875354,258
01 Jun 20174.625-0.25-5.13%4.6254.875256,907
31 May 20174.8750.000.00%4.8754.875130,555
30 May 20174.8750.000.00%4.8754.875326,317
26 May 20174.875-0.13-2.50%4.8755161,611
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 Week4.254.253.750.00000803k161k-0.375-8.82%
1 Month4.8754.8753.750.000001M202k-1-20.51%
3 Months6.1256.53.750.000003M525k-2.25-36.73%
6 Months6.259.253.750.000004M527k-2.375-38.00%
1 Year3.3759.253.1250.000004M548k0.514.81%
3 Years17.7523.52.750.00000644M18M-13.875-78.17%
5 Years32.7539.752.750.000001B37M-28.875-88.17%
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:43 V: D:20170626 15:39:48