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
13/07/2023 1.05p 1.05p 1.05p 1.05p 0
12/07/2023 1.05p 1.05p 1.01p 1.05p 1
11/07/2023 1.10p 1.10p 0.91p 1.05p 683593
10/07/2023 1.00p 1.20p 1.00p 1.10p 30519290
07/07/2023 0.95p 0.95p 0.91p 0.95p 45323
06/07/2023 0.93p 1.00p 0.93p 0.95p 3442513
05/07/2023 0.85p 0.93p 0.85p 0.93p 1219388
04/07/2023 0.85p 0.85p 0.80p 0.85p 189017
03/07/2023 0.83p 0.85p 0.81p 0.85p 972139
30/06/2023 0.88p 0.88p 0.81p 0.83p 1085970
29/06/2023 0.88p 0.88p 0.85p 0.88p 1256365
28/06/2023 0.90p 0.90p 0.85p 0.88p 972424
27/06/2023 1.03p 1.03p 0.83p 0.90p 7103913
26/06/2023 1.03p 1.03p 0.95p 1.03p 2974319
23/06/2023 1.05p 1.05p 1.00p 1.03p 752150
22/06/2023 1.05p 1.10p 0.97p 1.05p 1946635
21/06/2023 1.05p 1.10p 1.05p 1.05p 718530
20/06/2023 1.20p 1.20p 1.00p 1.05p 2330534
19/06/2023 1.20p 1.20p 1.11p 1.20p 201000
16/06/2023 1.13p 1.26p 1.10p 1.20p 2908546
15/06/2023 1.20p 1.25p 1.05p 1.13p 967761
14/06/2023 1.10p 1.11p 1.10p 1.10p 285228
13/06/2023 1.10p 1.10p 1.09p 1.10p 552737
12/06/2023 1.10p 1.10p 1.05p 1.10p 847425
09/06/2023 1.10p 1.10p 1.05p 1.10p 146236
08/06/2023 1.10p 1.15p 1.05p 1.10p 150115
07/06/2023 1.10p 1.12p 1.05p 1.10p 703223
06/06/2023 1.18p 1.20p 1.09p 1.10p 404583
05/06/2023 1.18p 1.18p 1.14p 1.18p 58417
02/06/2023 1.18p 1.18p 1.14p 1.18p 87558
01/06/2023 1.18p 1.18p 1.03p 1.18p 2024806
31/05/2023 1.18p 1.25p 1.10p 1.18p 2137444
30/05/2023 1.18p 1.18p 1.10p 1.18p 4500000
26/05/2023 1.18p 1.18p 1.10p 1.18p 35000
25/05/2023 1.25p 1.25p 1.13p 1.18p 983629
24/05/2023 1.25p 1.25p 1.25p 1.25p 0
23/05/2023 1.25p 1.25p 1.20p 1.25p 130000
22/05/2023 1.25p 1.25p 1.21p 1.25p 565590
19/05/2023 1.25p 1.30p 1.22p 1.25p 494278
18/05/2023 1.35p 1.35p 1.20p 1.25p 11276598
17/05/2023 1.40p 1.40p 1.30p 1.35p 156491
16/05/2023 1.40p 1.45p 1.30p 1.40p 2278477
15/05/2023 1.35p 1.40p 1.30p 1.40p 2153025
12/05/2023 1.40p 1.40p 1.31p 1.35p 948162
11/05/2023 1.45p 1.50p 1.29p 1.40p 2334541
10/05/2023 1.50p 1.50p 1.41p 1.45p 468292
09/05/2023 1.60p 1.70p 1.40p 1.50p 697686
05/05/2023 1.60p 1.60p 1.50p 1.60p 364444
04/05/2023 1.65p 1.70p 1.42p 1.60p 1498242
03/05/2023 1.65p 1.73p 1.60p 1.65p 2531501
02/05/2023 1.45p 1.70p 1.40p 1.65p 11007922
28/04/2023 1.40p 1.50p 1.32p 1.45p 686327
27/04/2023 1.40p 1.50p 1.30p 1.40p 1114828
26/04/2023 1.40p 1.44p 1.31p 1.40p 147746
25/04/2023 1.40p 1.50p 1.32p 1.40p 308304
24/04/2023 1.40p 1.40p 1.32p 1.40p 84851
21/04/2023 1.40p 1.45p 1.30p 1.40p 7609397
20/04/2023 1.40p 1.40p 1.40p 1.40p 0
19/04/2023 1.48p 1.50p 1.32p 1.40p 4835512
18/04/2023 1.48p 1.53p 1.45p 1.48p 1265319
17/04/2023 1.65p 1.65p 1.20p 1.48p 29483240
14/04/2023 2.00p 2.00p 1.90p 1.95p 1000693
13/04/2023 2.00p 2.10p 1.50p 2.00p 18794320
12/04/2023 1.95p 2.09p 1.90p 2.00p 3276111
11/04/2023 1.80p 2.07p 1.77p 1.95p 1934769
06/04/2023 1.75p 1.90p 1.70p 1.80p 1939690
05/04/2023 1.80p 1.80p 1.72p 1.75p 1295155
04/04/2023 1.80p 1.90p 1.73p 1.80p 1729273
03/04/2023 1.75p 1.84p 1.70p 1.80p 263566
31/03/2023 1.75p 1.80p 1.72p 1.75p 948343
30/03/2023 1.80p 1.81p 1.66p 1.75p 4037898
29/03/2023 1.75p 1.83p 1.68p 1.80p 186358
28/03/2023 1.93p 1.93p 1.65p 1.75p 9703546
27/03/2023 1.93p 1.95p 1.88p 1.93p 1804995
24/03/2023 1.95p 2.00p 1.90p 1.93p 612472
23/03/2023 1.90p 1.99p 1.86p 1.95p 604307
22/03/2023 1.90p 1.93p 1.90p 1.90p 406710
21/03/2023 1.90p 1.95p 1.83p 1.90p 1641446
20/03/2023 1.90p 1.96p 1.80p 1.90p 4808000
17/03/2023 1.83p 1.90p 1.81p 1.90p 1419791
16/03/2023 1.85p 1.85p 1.70p 1.83p 2863645
15/03/2023 1.88p 1.92p 1.81p 1.85p 931867
14/03/2023 1.88p 1.95p 1.80p 1.88p 2198453
13/03/2023 1.93p 1.95p 1.84p 1.88p 351063
10/03/2023 1.95p 1.95p 1.88p 1.93p 1736790
09/03/2023 1.95p 1.97p 1.92p 1.95p 936407
08/03/2023 1.95p 2.00p 1.92p 1.95p 892388
07/03/2023 1.95p 2.00p 1.90p 1.95p 4923769
06/03/2023 2.15p 2.30p 1.90p 1.95p 3460236
03/03/2023 2.00p 2.24p 2.00p 2.15p 1965561
02/03/2023 2.15p 2.20p 2.00p 2.00p 864407
01/03/2023 2.15p 2.37p 2.00p 2.15p 2767572
28/02/2023 2.10p 2.35p 2.00p 2.15p 7828233
27/02/2023 1.85p 2.30p 1.80p 2.05p 8274696
24/02/2023 1.80p 1.80p 1.75p 1.80p 400000
23/02/2023 1.75p 1.80p 1.66p 1.80p 861814
22/02/2023 1.65p 1.78p 1.65p 1.75p 197815
21/02/2023 1.80p 1.80p 1.60p 1.65p 752371
20/02/2023 1.80p 1.80p 1.70p 1.80p 158809
17/02/2023 1.80p 1.80p 1.70p 1.80p 54553
16/02/2023 1.80p 1.84p 1.72p 1.80p 809580
15/02/2023 1.80p 1.82p 1.65p 1.80p 3233883
14/02/2023 1.80p 1.82p 1.70p 1.80p 131158
13/02/2023 1.85p 1.85p 1.70p 1.80p 429458
10/02/2023 1.90p 2.00p 1.70p 1.85p 1761699
09/02/2023 1.90p 2.00p 1.80p 1.90p 264574
08/02/2023 1.90p 1.90p 1.80p 1.90p 1155532
07/02/2023 1.90p 1.98p 1.80p 1.90p 1130567
06/02/2023 1.83p 1.83p 1.75p 1.83p 3714
03/02/2023 1.83p 1.83p 1.75p 1.83p 542858
02/02/2023 1.83p 1.83p 1.83p 1.83p 0
01/02/2023 1.83p 1.90p 1.75p 1.83p 99000
31/01/2023 1.83p 1.83p 1.75p 1.83p 379288
30/01/2023 1.83p 1.83p 1.75p 1.83p 94966
27/01/2023 1.83p 1.85p 1.62p 1.83p 3144315
26/01/2023 1.75p 1.85p 1.65p 1.83p 609370
25/01/2023 1.90p 2.00p 1.65p 1.75p 468437
24/01/2023 1.80p 1.90p 1.70p 1.90p 2272703
23/01/2023 1.85p 1.90p 1.62p 1.80p 891286
20/01/2023 1.85p 1.90p 1.75p 1.85p 498799
19/01/2023 1.85p 1.85p 1.75p 1.85p 166641
18/01/2023 1.85p 1.85p 1.85p 1.85p 165706
17/01/2023 1.85p 1.89p 1.75p 1.85p 111666
16/01/2023 1.73p 1.89p 1.73p 1.85p 452010
13/01/2023 1.73p 1.75p 1.70p 1.73p 485518
12/01/2023 1.80p 1.90p 1.60p 1.73p 908014
11/01/2023 1.70p 1.90p 1.70p 1.80p 1663593
10/01/2023 1.80p 1.80p 1.56p 1.70p 2574376
09/01/2023 1.80p 1.83p 1.73p 1.80p 266049
06/01/2023 1.80p 1.83p 1.73p 1.80p 88304
05/01/2023 1.80p 1.84p 1.80p 1.80p 60000
04/01/2023 1.80p 1.81p 1.80p 1.80p 5000000
03/01/2023 1.80p 1.84p 1.70p 1.80p 2101091
30/12/2022 1.80p 2.00p 1.77p 1.80p 4514488
29/12/2022 1.80p 1.90p 1.71p 1.80p 4276184
28/12/2022 1.70p 1.84p 1.70p 1.80p 2071092
23/12/2022 1.70p 1.79p 1.70p 1.70p 6881
22/12/2022 1.70p 1.70p 1.67p 1.70p 0
21/12/2022 1.70p 1.79p 1.66p 1.70p 66131
20/12/2022 1.70p 1.79p 1.66p 1.70p 347000
19/12/2022 1.70p 1.79p 1.65p 1.70p 336813
16/12/2022 1.80p 1.80p 1.60p 1.70p 2405996
15/12/2022 1.85p 1.85p 1.66p 1.80p 1086267
14/12/2022 1.83p 1.88p 1.83p 1.85p 293100
13/12/2022 1.88p 1.88p 1.75p 1.78p 1824036
12/12/2022 1.80p 1.89p 1.73p 1.88p 539351
09/12/2022 2.00p 2.00p 1.63p 1.80p 6522490
08/12/2022 2.00p 2.05p 1.85p 2.00p 16661173
07/12/2022 2.00p 2.00p 1.90p 2.00p 198951
06/12/2022 2.00p 2.00p 1.85p 2.00p 895540
05/12/2022 2.00p 2.05p 1.90p 2.00p 5237367
02/12/2022 2.00p 2.00p 1.91p 2.00p 105228
01/12/2022 2.00p 2.05p 2.00p 2.00p 71013
30/11/2022 2.00p 2.05p 2.00p 2.00p 5081
29/11/2022 2.00p 2.05p 2.00p 2.00p 565754
28/11/2022 2.00p 2.06p 2.00p 2.00p 150000
25/11/2022 2.05p 2.09p 1.90p 2.00p 1512415
24/11/2022 2.05p 2.20p 2.00p 2.05p 3583990
23/11/2022 2.00p 2.15p 1.91p 2.05p 16478484
22/11/2022 1.95p 2.10p 1.90p 2.00p 1654625
21/11/2022 1.90p 1.90p 1.80p 1.85p 241999
18/11/2022 1.90p 2.00p 1.80p 1.90p 13937248
17/11/2022 1.90p 1.93p 1.90p 1.90p 0
16/11/2022 1.90p 1.93p 1.80p 1.90p 571485
15/11/2022 1.90p 2.00p 1.90p 1.90p 4300050
14/11/2022 1.90p 1.90p 1.80p 1.90p 4435514
11/11/2022 1.90p 2.00p 1.81p 1.90p 4061468
10/11/2022 1.90p 1.90p 1.81p 1.90p 806057
09/11/2022 1.90p 1.93p 1.80p 1.90p 541629
08/11/2022 1.95p 2.10p 1.72p 1.90p 2805197
07/11/2022 1.75p 2.20p 1.73p 1.98p 20343044
04/11/2022 1.60p 1.80p 1.60p 1.75p 3914604
03/11/2022 1.50p 1.70p 1.40p 1.60p 12721485
02/11/2022 1.33p 1.58p 1.33p 1.50p 1429838
01/11/2022 1.30p 1.39p 1.21p 1.33p 2964927
31/10/2022 1.30p 1.32p 1.10p 1.30p 616061
28/10/2022 1.25p 1.30p 1.20p 1.30p 608213
27/10/2022 1.20p 1.45p 1.10p 1.25p 3185232
26/10/2022 1.30p 1.30p 1.10p 1.20p 2314319
25/10/2022 1.30p 1.34p 1.16p 1.30p 414326
24/10/2022 1.30p 1.40p 1.20p 1.30p 30100000
21/10/2022 1.30p 1.40p 1.20p 1.30p 10181369
20/10/2022 1.30p 1.35p 1.21p 1.30p 779944
19/10/2022 1.25p 1.30p 1.22p 1.30p 430583
18/10/2022 1.50p 1.50p 1.20p 1.25p 2980379
17/10/2022 1.50p 1.54p 1.40p 1.50p 127665
14/10/2022 1.50p 1.60p 1.40p 1.50p 24148528
13/10/2022 1.50p 1.55p 1.50p 1.50p 50000
12/10/2022 1.55p 1.60p 1.40p 1.50p 1817469
11/10/2022 1.45p 1.60p 1.40p 1.55p 1107703
10/10/2022 1.45p 1.46p 1.40p 1.45p 672000
07/10/2022 1.55p 1.55p 1.40p 1.45p 561023
06/10/2022 1.55p 1.70p 1.40p 1.55p 770432
05/10/2022 1.50p 1.80p 1.43p 1.55p 8805318
04/10/2022 1.35p 1.70p 1.35p 1.50p 12225167
03/10/2022 1.25p 1.30p 1.12p 1.25p 419457
30/09/2022 1.45p 1.48p 1.20p 1.25p 7445921
29/09/2022 1.45p 1.59p 1.40p 1.45p 993225
28/09/2022 1.55p 1.55p 1.26p 1.45p 2194995
27/09/2022 1.65p 1.68p 1.55p 1.55p 178929

*Close Price adjusted for both dividends and splits