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% 3.25p 3.00p 3.50p 3.25p 3.25p 3.25p 217,810 07:54:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.1 -0.8 - 6.14

BMR Mining (BMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 20173.250.000.00%3.253.25116,212
15 Aug 20173.250.000.00%3.253.2564,397
14 Aug 20173.250.000.00%3.253.25247,293
11 Aug 20173.250.000.00%3.253.375195,813
10 Aug 20173.25-0.25-7.14%3.253.5559,147
09 Aug 20173.50.000.00%3.53.5112,161
08 Aug 20173.50.000.00%3.53.5213,398
07 Aug 20173.50.000.00%3.53.5120,503
04 Aug 20173.50.000.00%3.3753.5234,612
03 Aug 20173.50.000.00%3.53.5107,732
02 Aug 20173.5+0.13+3.70%3.3753.5157,422
01 Aug 20173.3750.000.00%3.3753.37534,995
31 Jul 20173.3750.000.00%3.3753.37537,885
28 Jul 20173.375-0.13-3.57%3.3753.5205,779
27 Jul 20173.50.000.00%3.53.542,807
26 Jul 20173.5-0.13-3.45%3.53.75352,322
25 Jul 20173.625+0.25+7.41%3.3753.625628,896
24 Jul 20173.3750.000.00%3.3753.37555,857
21 Jul 20173.375+0.25+8.00%3.1253.375506,192
20 Jul 20173.125-0.38-10.71%3.1253.5960,604
19 Jul 20173.50.000.00%3.53.5160,628
18 Jul 20173.5+0.13+3.70%3.3753.5142,776
17 Jul 20173.375-0.25-6.90%3.3753.625198,380
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 Week3.53.53.253.250064k559k237k-0.25-7.14%
1 Month3.53.753.1253.362235k961k248k-0.25-7.14%
3 Months4.8755.1253.1253.887201M201k-1.625-33.33%
6 Months7.1259.253.1255.848604M437k-3.875-54.39%
1 Year6.0259.253.1256.125604M475k-2.775-46.06%
3 Years18.523.52.7510.21830644M12M-15.25-82.43%
5 Years37.539.752.7519.233401B36M-34.25-91.33%
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:40 V: D:20170817 21:10:45