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% 3.125p 3.00p 3.25p 3.125p 3.125p 3.125p 26,729 07:51:47
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.1 -0.8 - 5.91

BMR Mining (BMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 20173.1250.000.00%3.1253.12526,729
18 Sep 20173.125-0.13-3.85%3.1253.25714,255
15 Sep 20173.25-0.13-3.70%3.253.375275,214
14 Sep 20173.375+0.13+3.85%3.253.375175,642
13 Sep 20173.25-0.25-7.14%3.253.5533,268
12 Sep 20173.5-0.13-3.45%3.53.625133,953
11 Sep 20173.625-0.13-3.33%3.6253.75247,505
08 Sep 20173.750.000.00%3.753.75512,892
07 Sep 20173.75-0.13-3.23%3.753.875143,829
06 Sep 20173.8750.000.00%3.8754357,390
05 Sep 20173.875+0.25+6.90%3.754.25298,443
04 Sep 20173.625-0.13-3.33%3.6253.75140,552
01 Sep 20173.750.000.00%3.754.3752,389,069
31 Aug 20173.75+0.50+15.38%3.256.53,404,935
30 Aug 20173.25+0.13+4.00%3.1253.2577,069
29 Aug 20173.125-0.13-3.85%3.1253.251,669,786
25 Aug 20173.250.000.00%3.253.375190,587
24 Aug 20173.250.000.00%3.253.25181,496
23 Aug 20173.250.000.00%3.253.2543,343
22 Aug 20173.25+0.13+4.00%3.1253.25198,106
21 Aug 20173.125-0.13-3.85%3.1253.25533,725
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 Week3.6253.6253.1253.2315134k714k366k-0.5-13.79%
1 Month3.1256.53.1253.552743k3M615k0-
3 Months3.8756.53.1253.506513M338k-0.75-19.35%
6 Months7.1257.253.1254.834404M436k-4-56.14%
1 Year5.3759.253.1255.898304M494k-2.25-41.86%
3 Years16.2516.52.757.55370644M10M-13.125-80.77%
5 Years32.7532.752.7518.778001B35M-29.625-90.46%
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:20170920 03:48:21