Bermele (BERM) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bermele

Date Open High Low Close* Volume
25/09/2020 0.75p 0.75p 0.75p 0.75p 0
24/09/2020 0.75p 0.75p 0.75p 0.75p 0
23/09/2020 0.75p 0.75p 0.75p 0.75p 0
22/09/2020 0.75p 0.75p 0.75p 0.75p 0
21/09/2020 0.75p 0.75p 0.75p 0.75p 0
18/09/2020 0.75p 0.75p 0.75p 0.75p 0
17/09/2020 0.75p 0.75p 0.75p 0.75p 0
16/09/2020 0.75p 0.75p 0.75p 0.75p 0
15/09/2020 0.75p 0.75p 0.75p 0.75p 0
14/09/2020 0.75p 0.75p 0.75p 0.75p 0
11/09/2020 0.75p 0.75p 0.75p 0.75p 0
10/09/2020 0.75p 0.75p 0.75p 0.75p 0
09/09/2020 0.75p 0.75p 0.75p 0.75p 0
08/09/2020 0.75p 0.75p 0.75p 0.75p 0
07/09/2020 0.75p 0.75p 0.75p 0.75p 0
04/09/2020 0.75p 0.75p 0.75p 0.75p 0
03/09/2020 0.75p 0.75p 0.75p 0.75p 0
02/09/2020 0.75p 0.75p 0.75p 0.75p 0
01/09/2020 0.75p 0.75p 0.75p 0.75p 0
28/08/2020 0.75p 0.75p 0.75p 0.75p 0
27/08/2020 0.75p 0.75p 0.75p 0.75p 0
26/08/2020 0.75p 0.75p 0.75p 0.75p 0
25/08/2020 0.75p 0.75p 0.75p 0.75p 0
24/08/2020 0.75p 0.75p 0.75p 0.75p 0
21/08/2020 0.75p 0.75p 0.75p 0.75p 0
20/08/2020 0.75p 0.75p 0.75p 0.75p 0
19/08/2020 0.75p 0.75p 0.75p 0.75p 0
18/08/2020 0.75p 0.75p 0.75p 0.75p 0
17/08/2020 0.75p 0.75p 0.75p 0.75p 0
14/08/2020 0.75p 0.75p 0.75p 0.75p 0
13/08/2020 0.75p 0.75p 0.75p 0.75p 0
12/08/2020 0.75p 0.75p 0.75p 0.75p 0
11/08/2020 0.75p 0.75p 0.75p 0.75p 0
10/08/2020 0.75p 0.75p 0.75p 0.75p 0
07/08/2020 0.75p 0.75p 0.75p 0.75p 0
06/08/2020 0.75p 0.75p 0.75p 0.75p 0
05/08/2020 0.75p 0.75p 0.75p 0.75p 0
04/08/2020 0.75p 0.75p 0.75p 0.75p 0
03/08/2020 0.75p 0.75p 0.75p 0.75p 0
31/07/2020 0.75p 0.75p 0.75p 0.75p 0
29/07/2020 0.75p 0.75p 0.75p 0.75p 0
28/07/2020 0.75p 0.75p 0.75p 0.75p 0
27/07/2020 0.75p 0.75p 0.75p 0.75p 0
24/07/2020 0.75p 0.75p 0.75p 0.75p 0
23/07/2020 0.75p 0.75p 0.75p 0.75p 0
22/07/2020 0.75p 0.75p 0.75p 0.75p 0
21/07/2020 0.75p 0.75p 0.75p 0.75p 0
20/07/2020 0.75p 0.75p 0.75p 0.75p 0
17/07/2020 0.75p 0.75p 0.75p 0.75p 0
16/07/2020 0.75p 0.75p 0.75p 0.75p 0
15/07/2020 0.75p 0.75p 0.75p 0.75p 0
14/07/2020 0.75p 0.75p 0.75p 0.75p 0
13/07/2020 0.75p 0.98p 0.75p 0.75p 61530
10/07/2020 0.75p 0.75p 0.75p 0.75p 0
09/07/2020 0.75p 0.88p 0.75p 0.75p 254668
08/07/2020 0.75p 0.75p 0.75p 0.75p 0
07/07/2020 0.75p 0.75p 0.75p 0.75p 0
06/07/2020 0.75p 0.83p 0.75p 0.75p 58796
03/07/2020 0.75p 0.75p 0.75p 0.75p 0
02/07/2020 0.75p 0.75p 0.75p 0.75p 0
01/07/2020 0.75p 0.75p 0.75p 0.75p 0
29/06/2020 0.75p 0.75p 0.75p 0.75p 0
26/06/2020 0.75p 0.75p 0.75p 0.75p 0
25/06/2020 0.75p 0.75p 0.75p 0.75p 0
24/06/2020 0.75p 0.75p 0.75p 0.75p 0
23/06/2020 0.75p 0.86p 0.75p 0.75p 288987
22/06/2020 0.75p 0.75p 0.75p 0.75p 0
19/06/2020 0.75p 0.75p 0.62p 0.75p 100000
18/06/2020 0.88p 0.88p 0.58p 0.75p 681943
17/06/2020 0.88p 0.88p 0.87p 0.88p 20000
16/06/2020 0.88p 0.94p 0.87p 0.88p 172457
15/06/2020 0.88p 0.88p 0.88p 0.88p 0
11/06/2020 0.88p 0.88p 0.88p 0.88p 0
10/06/2020 0.88p 1.00p 0.88p 0.88p 1400000
09/06/2020 0.88p 0.88p 0.88p 0.88p 0
08/06/2020 0.88p 0.88p 0.75p 0.88p 40000
05/06/2020 0.88p 0.88p 0.75p 0.88p 68753
04/06/2020 0.88p 0.88p 0.88p 0.88p 0
03/06/2020 0.88p 0.88p 0.88p 0.88p 0
02/06/2020 0.88p 0.88p 0.75p 0.88p 25000
01/06/2020 0.88p 0.94p 0.88p 0.88p 26970
29/05/2020 0.88p 0.88p 0.75p 0.88p 25000
28/05/2020 0.88p 0.88p 0.88p 0.88p 0
27/05/2020 1.00p 1.00p 0.79p 0.88p 501466
26/05/2020 1.00p 1.00p 0.78p 1.00p 203259
22/05/2020 1.00p 1.00p 0.78p 1.00p 148259
21/05/2020 1.00p 1.00p 1.00p 1.00p 0
20/05/2020 1.00p 1.00p 0.95p 1.00p 50000
19/05/2020 1.00p 1.20p 0.75p 1.00p 2225712
18/05/2020 1.00p 1.00p 1.00p 1.00p 0
15/05/2020 1.00p 1.00p 1.00p 1.00p 0
14/05/2020 1.00p 1.00p 1.00p 1.00p 0
13/05/2020 1.00p 1.00p 1.00p 1.00p 0
12/05/2020 1.00p 1.00p 1.00p 1.00p 0
11/05/2020 1.13p 1.24p 1.00p 1.00p 350251
07/05/2020 1.13p 1.13p 1.13p 1.13p 0
06/05/2020 1.13p 1.24p 1.01p 1.13p 550000
05/05/2020 1.13p 1.24p 1.01p 1.13p 684404
01/05/2020 1.25p 1.25p 1.00p 1.13p 433502
30/04/2020 1.38p 1.43p 1.01p 1.25p 1763921
29/04/2020 1.13p 1.58p 1.13p 1.38p 2920008
28/04/2020 0.88p 1.20p 0.85p 1.13p 1709681
27/04/2020 0.88p 0.88p 0.88p 0.88p 0
24/04/2020 0.88p 0.88p 0.88p 0.88p 0
23/04/2020 0.88p 0.88p 0.88p 0.88p 0
22/04/2020 0.88p 0.88p 0.88p 0.88p 0
21/04/2020 0.88p 0.88p 0.88p 0.88p 0
20/04/2020 0.88p 0.88p 0.88p 0.88p 0
17/04/2020 0.88p 0.88p 0.88p 0.88p 0
16/04/2020 0.88p 0.88p 0.79p 0.88p 21166
15/04/2020 0.88p 0.88p 0.85p 0.88p 11000
14/04/2020 0.88p 0.88p 0.88p 0.88p 0
09/04/2020 0.88p 0.88p 0.88p 0.88p 0
08/04/2020 0.88p 0.88p 0.88p 0.88p 0
07/04/2020 0.88p 0.88p 0.88p 0.88p 0
06/04/2020 0.88p 0.88p 0.88p 0.88p 0
03/04/2020 0.88p 0.88p 0.88p 0.88p 0
02/04/2020 0.88p 0.88p 0.88p 0.88p 0
01/04/2020 0.88p 0.88p 0.88p 0.88p 0
31/03/2020 0.88p 0.88p 0.88p 0.88p 0
30/03/2020 0.88p 0.88p 0.85p 0.88p 6300
27/03/2020 0.88p 0.88p 0.88p 0.88p 0
26/03/2020 0.88p 0.88p 0.88p 0.88p 0
25/03/2020 0.88p 0.88p 0.88p 0.88p 0
24/03/2020 0.88p 0.88p 0.88p 0.88p 0
23/03/2020 1.00p 1.00p 0.75p 0.88p 200000
20/03/2020 1.00p 1.00p 1.00p 1.00p 0
19/03/2020 1.00p 1.00p 1.00p 1.00p 0
18/03/2020 1.00p 1.00p 1.00p 1.00p 0
17/03/2020 1.00p 1.00p 1.00p 1.00p 0
16/03/2020 1.00p 1.00p 0.85p 1.00p 100000
13/03/2020 1.00p 1.00p 1.00p 1.00p 0
12/03/2020 1.00p 1.00p 1.00p 1.00p 0
11/03/2020 1.00p 1.00p 1.00p 1.00p 0
10/03/2020 1.00p 1.00p 0.99p 1.00p 34081
09/03/2020 1.00p 1.00p 0.83p 1.00p 13000
06/03/2020 1.25p 1.25p 1.13p 1.13p 0
05/03/2020 1.25p 1.25p 1.25p 1.25p 0
04/03/2020 1.25p 1.25p 1.00p 1.25p 50000
03/03/2020 1.25p 1.25p 1.25p 1.25p 0
02/03/2020 1.25p 1.25p 1.18p 1.25p 5000
28/02/2020 1.25p 1.25p 1.25p 1.25p 0
27/02/2020 1.25p 1.25p 1.25p 1.25p 0
26/02/2020 1.25p 1.25p 1.00p 1.25p 19822
25/02/2020 1.25p 1.25p 1.02p 1.25p 250000
24/02/2020 1.25p 1.25p 1.25p 1.25p 0
21/02/2020 1.25p 1.25p 1.25p 1.25p 0
20/02/2020 1.25p 1.25p 1.25p 1.25p 0
19/02/2020 1.25p 1.25p 1.25p 1.25p 0
18/02/2020 1.25p 1.25p 1.25p 1.25p 0
17/02/2020 1.25p 1.25p 1.25p 1.25p 0
14/02/2020 1.25p 1.25p 1.23p 1.25p 68667
13/02/2020 1.25p 1.25p 1.23p 1.25p 8000
12/02/2020 1.25p 1.25p 1.25p 1.25p 0
11/02/2020 1.25p 1.25p 1.04p 1.25p 112270
10/02/2020 1.25p 1.25p 1.25p 1.25p 0
07/02/2020 1.25p 1.49p 1.03p 1.25p 84904
06/02/2020 1.25p 1.25p 1.25p 1.25p 0
05/02/2020 1.25p 1.25p 1.25p 1.25p 0
04/02/2020 1.25p 1.25p 1.25p 1.25p 0
03/02/2020 1.25p 1.49p 1.25p 1.25p 112270
31/01/2020 1.13p 1.45p 1.13p 1.25p 218886
30/01/2020 1.13p 1.13p 1.13p 1.13p 0
29/01/2020 1.13p 1.13p 1.13p 1.13p 0
28/01/2020 1.13p 1.25p 0.91p 1.13p 260000
27/01/2020 1.13p 1.13p 1.13p 1.13p 0
24/01/2020 1.13p 1.13p 1.13p 1.13p 0
23/01/2020 1.13p 1.13p 1.13p 1.13p 0
22/01/2020 1.13p 1.13p 0.84p 1.13p 27663
21/01/2020 1.13p 1.20p 1.13p 1.13p 33333
20/01/2020 1.50p 1.50p 1.00p 1.13p 446826
17/01/2020 1.50p 1.50p 1.50p 1.50p 0
16/01/2020 1.50p 1.50p 1.50p 1.50p 0
15/01/2020 1.50p 2.00p 1.05p 1.50p 1039435
14/01/2020 1.50p 1.50p 1.50p 1.50p 0
13/01/2020 1.50p 1.50p 1.50p 1.50p 0
10/01/2020 1.50p 1.50p 1.50p 1.50p 0
09/01/2020 1.50p 1.50p 1.00p 1.50p 3400000
08/01/2020 1.50p 1.50p 1.50p 1.50p 0
07/01/2020 1.50p 1.50p 1.50p 1.50p 0
06/01/2020 1.50p 1.50p 1.50p 1.50p 0
03/01/2020 1.50p 1.50p 1.50p 1.50p 0
02/01/2020 1.50p 1.50p 1.50p 1.50p 0
31/12/2019 1.50p 1.50p 1.50p 1.50p 0
30/12/2019 1.50p 1.50p 1.50p 1.50p 0
27/12/2019 1.50p 1.50p 1.50p 1.50p 0
24/12/2019 1.50p 1.50p 1.50p 1.50p 0
23/12/2019 1.50p 1.50p 1.50p 1.50p 0
20/12/2019 1.50p 1.50p 1.50p 1.50p 0
19/12/2019 1.50p 1.50p 1.50p 1.50p 0
18/12/2019 1.50p 1.50p 1.50p 1.50p 0
17/12/2019 1.50p 1.50p 1.50p 1.50p 0
16/12/2019 1.50p 1.50p 1.50p 1.50p 0
13/12/2019 1.50p 1.50p 1.13p 1.50p 0
12/12/2019 1.13p 1.13p 1.13p 1.13p 0
11/12/2019 1.13p 1.13p 1.13p 1.13p 0
10/12/2019 1.13p 1.13p 1.01p 1.13p 33902
09/12/2019 1.25p 1.25p 1.05p 1.13p 235509
06/12/2019 1.25p 1.25p 1.25p 1.25p 0
05/12/2019 1.25p 1.25p 1.25p 1.25p 0

*Close Price adjusted for both dividends and splits