Bluebird Merchant Ventures (DI) (BMV) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bluebird Merchant Ventures (DI)

Date Open High Low Close* Volume
12/04/2017 1.75p 1.99p 1.75p 1.85p 1080000
11/04/2017 1.70p 1.85p 1.65p 1.75p 1036209
10/04/2017 1.75p 1.75p 1.66p 1.70p 482659
07/04/2017 1.70p 1.70p 1.62p 1.70p 200000
06/04/2017 1.70p 1.70p 1.70p 1.70p 0
05/04/2017 1.75p 1.75p 1.65p 1.70p 360000
04/04/2017 1.75p 1.89p 1.71p 1.75p 1696633
03/04/2017 1.65p 1.79p 1.62p 1.75p 1112292
31/03/2017 1.75p 1.75p 1.60p 1.65p 940000
30/03/2017 1.70p 1.70p 1.52p 1.65p 2369885
29/03/2017 2.08p 2.08p 1.58p 1.70p 4837291
28/03/2017 1.90p 2.09p 1.90p 2.08p 1884810
27/03/2017 2.13p 2.13p 1.83p 1.90p 2371423
24/03/2017 2.08p 2.08p 2.08p 2.08p 0
23/03/2017 2.08p 2.08p 2.08p 2.08p 0
22/03/2017 2.13p 2.13p 2.00p 2.08p 53499
21/03/2017 2.13p 2.13p 2.01p 2.13p 60000
20/03/2017 2.13p 2.13p 2.01p 2.13p 142452
17/03/2017 2.13p 2.13p 2.13p 2.13p 0
16/03/2017 2.13p 2.13p 2.13p 2.13p 0
15/03/2017 2.13p 2.13p 2.01p 2.13p 1281
14/03/2017 2.13p 2.13p 2.13p 2.13p 0
13/03/2017 2.13p 2.13p 2.10p 2.13p 2407
10/03/2017 2.08p 2.13p 1.96p 2.13p 2971455
09/03/2017 2.08p 2.08p 1.96p 2.08p 341131
08/03/2017 2.13p 2.13p 1.95p 2.08p 2314863
07/03/2017 2.13p 2.13p 2.00p 2.13p 2093942
06/03/2017 2.25p 2.25p 2.00p 2.00p 3465949
03/03/2017 2.13p 2.42p 2.00p 2.25p 4134030
02/03/2017 2.13p 2.13p 2.13p 2.13p 0
01/03/2017 2.13p 2.13p 2.13p 2.13p 0
28/02/2017 2.13p 2.13p 2.13p 2.13p 0
27/02/2017 2.13p 2.13p 2.13p 2.13p 0
24/02/2017 2.13p 2.13p 2.13p 2.13p 0
23/02/2017 2.13p 2.13p 2.00p 2.13p 45335
22/02/2017 2.13p 2.13p 2.13p 2.13p 0
21/02/2017 2.13p 2.13p 2.13p 2.13p 0
20/02/2017 2.13p 2.13p 2.13p 2.13p 0
17/02/2017 2.13p 2.13p 2.01p 2.13p 507129
16/02/2017 2.13p 2.13p 2.13p 2.13p 0
15/02/2017 2.13p 2.13p 1.99p 2.13p 3500000
14/02/2017 2.00p 2.13p 1.95p 2.13p 1500000
13/02/2017 2.00p 2.00p 2.00p 2.00p 0
10/02/2017 2.00p 2.00p 2.00p 2.00p 0
09/02/2017 2.00p 2.00p 1.85p 2.00p 350000
08/02/2017 2.00p 2.00p 2.00p 2.00p 0
07/02/2017 2.00p 2.00p 1.85p 2.00p 21355
06/02/2017 2.00p 2.00p 2.00p 2.00p 0
03/02/2017 2.00p 2.00p 2.00p 2.00p 0
02/02/2017 2.00p 2.00p 2.00p 2.00p 249702
01/02/2017 2.00p 2.00p 1.75p 2.00p 789136
31/01/2017 2.00p 2.00p 1.92p 2.00p 30000
30/01/2017 2.00p 2.00p 2.00p 2.00p 0
27/01/2017 1.88p 2.00p 1.88p 2.00p 300000
26/01/2017 1.88p 1.90p 1.88p 1.88p 50000
25/01/2017 2.13p 2.13p 1.88p 1.88p 284405
24/01/2017 2.13p 2.13p 2.13p 2.13p 0
23/01/2017 2.00p 2.13p 2.00p 2.13p 230000
20/01/2017 2.00p 2.00p 2.00p 2.00p 0
19/01/2017 2.00p 2.00p 2.00p 2.00p 0
18/01/2017 2.00p 2.00p 2.00p 2.00p 0
17/01/2017 2.00p 2.09p 1.92p 2.00p 61983
16/01/2017 2.00p 2.00p 2.00p 2.00p 0
13/01/2017 2.00p 2.00p 1.91p 2.00p 71752
12/01/2017 2.00p 2.00p 2.00p 2.00p 0
11/01/2017 2.00p 2.00p 2.00p 2.00p 0
10/01/2017 2.00p 2.00p 2.00p 2.00p 0
09/01/2017 2.00p 2.00p 1.91p 2.00p 322249
06/01/2017 2.00p 2.00p 1.91p 2.00p 226148
05/01/2017 2.00p 2.00p 2.00p 2.00p 0
04/01/2017 2.00p 2.00p 1.91p 2.00p 43483
03/01/2017 2.00p 2.00p 2.00p 2.00p 0
30/12/2016 2.00p 2.09p 2.00p 2.00p 4212
29/12/2016 2.00p 2.09p 1.91p 2.00p 179316
28/12/2016 2.00p 2.00p 2.00p 2.00p 0
23/12/2016 2.00p 2.00p 2.00p 2.00p 0
22/12/2016 2.00p 2.00p 2.00p 2.00p 0
21/12/2016 2.00p 2.00p 2.00p 2.00p 0
20/12/2016 2.00p 2.00p 2.00p 2.00p 0
19/12/2016 2.00p 2.09p 2.00p 2.00p 19146
16/12/2016 2.00p 2.00p 2.00p 2.00p 249553
15/12/2016 1.88p 2.00p 1.88p 2.00p 1145000
14/12/2016 2.25p 2.25p 1.88p 1.88p 1216357
13/12/2016 2.25p 2.25p 2.25p 2.25p 0
12/12/2016 2.25p 2.25p 2.06p 2.25p 49013
09/12/2016 2.25p 2.25p 2.25p 2.25p 0
08/12/2016 2.25p 2.25p 2.11p 2.25p 61355
07/12/2016 2.25p 2.25p 2.25p 2.25p 0
06/12/2016 2.25p 2.25p 2.24p 2.25p 44642
05/12/2016 2.25p 2.25p 2.24p 2.25p 26401
02/12/2016 2.25p 2.25p 2.06p 2.25p 588265
01/12/2016 2.13p 2.13p 2.03p 2.13p 454800
30/11/2016 2.13p 2.13p 2.13p 2.13p 0
29/11/2016 2.13p 2.13p 2.03p 2.13p 140000
28/11/2016 2.13p 2.13p 2.13p 2.13p 0
25/11/2016 2.13p 2.13p 2.02p 2.13p 10872
24/11/2016 2.13p 2.13p 2.01p 2.13p 447231
23/11/2016 2.00p 2.13p 2.00p 2.13p 344949
22/11/2016 2.00p 2.10p 1.91p 2.00p 70978
21/11/2016 2.13p 2.13p 1.91p 2.00p 466087
18/11/2016 2.13p 2.13p 2.01p 2.13p 197941
17/11/2016 2.00p 2.13p 2.00p 2.13p 208849
16/11/2016 2.13p 2.13p 2.00p 2.00p 971130
15/11/2016 2.13p 2.13p 2.13p 2.13p 300800
14/11/2016 2.13p 2.13p 2.11p 2.13p 5325
11/11/2016 2.13p 2.13p 2.13p 2.13p 260870
10/11/2016 2.13p 2.13p 2.13p 2.13p 234848
09/11/2016 2.13p 2.13p 2.11p 2.13p 101702
08/11/2016 2.25p 2.25p 2.13p 2.13p 613183
07/11/2016 2.25p 2.33p 2.18p 2.25p 763507
04/11/2016 2.50p 2.50p 2.15p 2.25p 945708
03/11/2016 2.50p 2.59p 2.37p 2.50p 404265
02/11/2016 2.25p 2.65p 2.25p 2.50p 991553
01/11/2016 2.13p 2.35p 2.13p 2.25p 375716
31/10/2016 2.25p 2.25p 2.13p 2.13p 370000
28/10/2016 2.25p 2.35p 2.20p 2.25p 1119311
27/10/2016 2.25p 2.25p 2.25p 2.25p 0
26/10/2016 2.25p 2.25p 2.25p 2.25p 0
25/10/2016 2.25p 2.35p 2.25p 2.25p 250000
24/10/2016 2.25p 2.25p 2.18p 2.25p 217102
21/10/2016 2.25p 2.35p 2.25p 2.25p 105619
20/10/2016 2.13p 2.25p 2.13p 2.25p 0
19/10/2016 2.38p 2.38p 2.13p 2.13p 816885
18/10/2016 2.38p 2.38p 2.26p 2.38p 65279
17/10/2016 2.38p 2.45p 2.35p 2.38p 76307
14/10/2016 2.38p 2.47p 2.35p 2.38p 307505
13/10/2016 2.38p 2.38p 2.31p 2.38p 143544
12/10/2016 2.38p 2.41p 2.16p 2.38p 914328
11/10/2016 2.13p 3.10p 2.13p 2.38p 4690849
10/10/2016 1.75p 2.15p 1.73p 2.13p 1008992
07/10/2016 1.75p 1.75p 1.71p 1.75p 23952
06/10/2016 1.75p 1.75p 1.70p 1.75p 7500
05/10/2016 1.83p 1.95p 1.60p 1.75p 611700
04/10/2016 1.88p 2.00p 1.77p 1.83p 1054923
03/10/2016 1.88p 2.00p 1.82p 1.88p 218834
30/09/2016 2.00p 2.00p 1.75p 1.88p 678574
29/09/2016 2.00p 2.25p 1.97p 2.00p 818967
28/09/2016 2.00p 2.15p 1.96p 2.00p 108834
27/09/2016 2.00p 2.18p 2.00p 2.00p 25000
26/09/2016 2.00p 2.00p 1.90p 2.00p 50000
23/09/2016 2.00p 2.00p 1.90p 2.00p 80427
22/09/2016 2.13p 2.13p 2.00p 2.00p 14500
21/09/2016 2.13p 2.18p 1.99p 2.13p 973716
20/09/2016 2.25p 2.25p 2.10p 2.13p 571883
19/09/2016 2.25p 2.50p 2.18p 2.25p 634893
16/09/2016 2.13p 2.25p 2.13p 2.25p 301741
15/09/2016 2.38p 2.38p 2.11p 2.13p 891545
14/09/2016 2.25p 2.39p 2.18p 2.38p 302816
13/09/2016 2.25p 2.39p 2.25p 2.25p 20000
12/09/2016 2.25p 2.25p 2.18p 2.25p 70460
09/09/2016 2.25p 2.25p 2.18p 2.25p 105645
08/09/2016 2.25p 2.25p 2.25p 2.25p 0
07/09/2016 2.25p 2.25p 2.18p 2.25p 50000
06/09/2016 2.13p 2.26p 2.13p 2.25p 505000
05/09/2016 2.13p 2.24p 2.11p 2.13p 710843
02/09/2016 2.25p 2.25p 2.13p 2.13p 195437
01/09/2016 2.13p 2.40p 2.13p 2.25p 397736
31/08/2016 2.25p 2.25p 2.13p 2.13p 316500
30/08/2016 2.25p 2.25p 2.25p 2.25p 0
26/08/2016 2.38p 2.45p 2.15p 2.25p 559684
25/08/2016 2.38p 2.38p 2.38p 2.38p 0
24/08/2016 2.38p 2.38p 2.32p 2.38p 135252
23/08/2016 2.38p 2.38p 2.38p 2.38p 0
22/08/2016 2.38p 2.38p 2.38p 2.38p 0
19/08/2016 2.38p 2.45p 2.25p 2.38p 778696
18/08/2016 2.38p 2.38p 2.38p 2.38p 0
17/08/2016 2.50p 2.50p 2.38p 2.38p 93157
16/08/2016 2.50p 2.60p 2.43p 2.50p 26500
15/08/2016 2.38p 2.50p 2.38p 2.50p 107910
12/08/2016 2.63p 2.65p 2.38p 2.38p 226122
11/08/2016 2.50p 2.65p 2.50p 2.63p 246311
10/08/2016 2.75p 2.75p 2.40p 2.50p 295195
09/08/2016 2.75p 2.75p 2.67p 2.75p 475000
08/08/2016 2.75p 2.84p 2.66p 2.75p 94652
05/08/2016 2.75p 2.75p 2.65p 2.75p 53274
04/08/2016 2.75p 2.84p 2.65p 2.75p 25695
03/08/2016 2.75p 2.75p 2.65p 2.75p 26185
02/08/2016 2.63p 2.85p 2.61p 2.75p 559676
01/08/2016 2.63p 2.75p 2.61p 2.63p 340769
29/07/2016 2.63p 2.70p 2.60p 2.63p 956984
28/07/2016 2.63p 2.70p 2.40p 2.63p 1002642
27/07/2016 2.75p 2.90p 2.50p 2.63p 3234442
26/07/2016 2.13p 2.93p 2.13p 2.75p 3446883
25/07/2016 2.25p 2.25p 2.13p 2.13p 450837
22/07/2016 2.38p 2.40p 2.15p 2.25p 1516270
21/07/2016 2.50p 2.62p 2.25p 2.25p 2316914
20/07/2016 2.63p 2.63p 2.50p 2.50p 55000
19/07/2016 2.63p 2.63p 2.50p 2.63p 50000
18/07/2016 2.63p 2.69p 2.56p 2.63p 45000
15/07/2016 2.63p 2.70p 2.56p 2.63p 78324
14/07/2016 2.75p 2.75p 2.55p 2.63p 635454
13/07/2016 2.75p 2.75p 2.60p 2.75p 61729
12/07/2016 2.63p 2.85p 2.63p 2.75p 1273300
11/07/2016 2.50p 2.75p 2.50p 2.63p 1779339
08/07/2016 3.38p 3.38p 2.11p 2.50p 11111272
07/07/2016 3.75p 3.80p 3.51p 3.75p 322827
06/07/2016 4.25p 4.25p 3.35p 3.75p 1876839
05/07/2016 4.25p 4.25p 4.01p 4.13p 826217
04/07/2016 4.13p 4.30p 4.13p 4.25p 1199432
01/07/2016 3.88p 4.60p 3.88p 4.13p 5416573

*Close Price adjusted for both dividends and splits