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% 1.825p 1.80p 1.85p 1.825p 1.825p 1.825p 164,797 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.1 -0.8 - 4.35

BMR Mining (BMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Dec 20171.8250.000.00%1.8251.825179,854
12 Dec 20171.8250.000.00%1.8251.825196,000
11 Dec 20171.8250.000.00%1.8251.825131,743
08 Dec 20171.825-0.05-2.67%1.8251.875688,420
07 Dec 20171.875+0.02+1.35%1.851.875980,760
06 Dec 20171.850.000.00%1.8251.851,785,876
05 Dec 20171.85-0.03-1.33%1.79999991.8751,412,437
04 Dec 20171.875-0.03-1.32%1.8751.9249999877,169
01 Dec 20171.8999999+0.07+4.11%1.8251.89999996,282,962
30 Nov 20171.825-0.13-6.41%1.8251.952,786,043
29 Nov 20171.950.000.00%1.951.951,199,024
28 Nov 20171.950.000.00%1.951.95229,518
27 Nov 20171.950.000.00%1.951.95877,363
24 Nov 20171.950.000.00%1.951.951,210,081
23 Nov 20171.95-0.03-1.27%1.951.9752,477,937
22 Nov 20171.975-0.10-4.82%1.8752.0752,453,109
21 Nov 20172.075-0.05-2.35%2.0752.1251,872,571
20 Nov 20172.125+0.05+2.41%22.125977,469
17 Nov 20172.0750.000.00%2.0752.075666,787
16 Nov 20172.075+0.03+1.22%2.04999992.0757,058,130
15 Nov 20172.0499999-0.05-2.38%22.0999999791,853
14 Nov 20172.0999999-0.53-20.00%1.8752.2513,183,020
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 Week1.851.8751.8251.8475132k981k435k-0.025-1.35%
1 Month2.052.1251.81.9547132k7M2M-0.225-10.98%
3 Months3.1254.3751.82.2870100013M996k-1.3-41.60%
6 Months4.256.51.82.6166013M634k-2.425-57.06%
1 Year5.6259.251.84.2902013M582k-3.8-67.56%
3 Years10.7510.751.84.99920644M6M-8.925-83.02%
5 Years2929.751.817.903401B32M-27.175-93.71%
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:20171214 22:56:36