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% 1.95p 1.90p 2.00p 1.95p 1.95p 1.95p 1,210,081 07:58:38
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.1 -0.8 - 4.65

BMR Mining (BMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
13 Nov 20172.625-0.25-8.70%2.6252.8751,299,897
10 Nov 20172.8750.000.00%2.8753.125330,446
09 Nov 20172.8750.000.00%2.8752.875275,899
08 Nov 20172.8750.000.00%2.8752.875274,679
07 Nov 20172.875-0.13-4.17%2.8753688,765
06 Nov 20173-0.38-11.11%2.8753.3751,035,926
03 Nov 20173.3750.000.00%3.3753.375151,758
02 Nov 20173.3750.000.00%3.3753.37523,122
01 Nov 20173.3750.000.00%3.3753.375178,714
31 Oct 20173.3750.000.00%3.3753.3758,271
30 Oct 20173.3750.000.00%3.3753.375119,839
27 Oct 20173.3750.000.00%3.3753.375474,672
26 Oct 20173.375-0.25-6.90%3.3753.625234,546
25 Oct 20173.6250.000.00%3.6253.62584,112
24 Oct 20173.625-0.25-6.45%3.6253.87538,563
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 Week2.0752.1251.8752.0151667k2M2M-0.125-6.02%
1 Month3.3753.3751.8752.19498k13M2M-1.425-42.22%
3 Months4.3754.3751.8752.6118100013M789k-2.425-55.43%
6 Months56.51.8752.8956013M509k-3.05-61.00%
1 Year5.8759.251.8754.6994013M555k-3.925-66.81%
3 Years10.7510.751.8755.01280644M7M-8.8-81.86%
5 Years24.7531.251.87518.131501B33M-22.8-92.12%
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:31 V: D:20171124 17:11:46