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
  +0.025p +1.25% 2.025p 1.90p 2.15p 2.025p 2.00p 2.00p 500,261 14:00:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.6 -0.9 - 4.83

BMR Mining (BMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 20182-0.10-4.76%22.09999991,114,152
17 Jan 20182.09999990.000.00%2.09999992.1251,242,276
16 Jan 20182.0999999-0.15-6.67%2.0752.251,143,591
15 Jan 20182.25-0.05-2.17%2.252.34999993,692,723
12 Jan 20182.2999999+0.22+10.84%2.0752.29999993,763,237
11 Jan 20182.075+0.05+2.47%2.0252.0751,890,382
10 Jan 20182.025+0.13+6.58%1.89999992.0252,731,124
09 Jan 20181.8999999+0.07+4.11%1.8252.155,686,278
08 Jan 20181.825+0.05+2.82%1.77499991.825724,259
05 Jan 20181.7749999+0.02+1.43%1.77499991.7749999536,309
04 Jan 20181.75+0.02+1.45%1.7251.75820,146
03 Jan 20181.725+0.03+1.47%1.7251.7251,976,337
02 Jan 20181.7+0.08+4.62%1.67499991.7568,757
29 Dec 20171.625+0.02+1.56%1.61.6251,196,721
28 Dec 20171.6-0.18-9.86%1.54999991.73,271,353
27 Dec 20171.77499990.000.00%1.77499991.774999913,746
22 Dec 20171.77499990.000.00%1.77499991.7749999366,875
21 Dec 20171.77499990.000.00%1.77499991.77499991,093,672
20 Dec 20171.77499990.000.00%1.77499991.7749999116,466
19 Dec 20171.77499990.000.00%1.77499991.7749999493,827
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 Week2.0752.3522.20911M4M2M-0.05-2.41%
1 Month1.7752.351.551.965014k6M2M0.2514.08%
3 Months3.3753.3751.552.03348k13M1M-1.35-40.00%
6 Months3.1256.51.552.36935013M871k-1.1-35.20%
1 Year6.8759.251.553.7175013M676k-4.85-70.55%
3 Years7.759.251.554.97610644M6M-5.725-73.87%
5 Years25.7529.751.5517.686901B31M-23.725-92.14%
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:32 V: D:20180119 17:42:14