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
26/09/2022 1.90p 1.90p 1.50p 1.65p 3249889
23/09/2022 2.05p 2.10p 1.80p 1.90p 928959
22/09/2022 2.10p 2.10p 2.00p 2.05p 525000
21/09/2022 2.10p 2.10p 2.00p 2.10p 90000
20/09/2022 2.10p 2.14p 2.00p 2.10p 1349588
19/09/2022 2.18p 2.18p 2.01p 2.10p 286115
16/09/2022 2.18p 2.18p 2.01p 2.10p 286115
15/09/2022 2.18p 2.18p 2.10p 2.18p 200000
14/09/2022 2.18p 2.20p 2.10p 2.18p 800937
13/09/2022 2.35p 2.35p 2.10p 2.18p 241931
12/09/2022 2.15p 2.35p 2.10p 2.35p 754314
09/09/2022 2.35p 2.35p 2.15p 2.15p 387659
08/09/2022 2.15p 2.18p 2.10p 2.15p 493990
07/09/2022 2.15p 2.19p 2.11p 2.15p 269940
06/09/2022 2.15p 2.60p 2.11p 2.15p 1840098
05/09/2022 2.35p 2.40p 2.00p 2.15p 2180067
02/09/2022 2.30p 2.30p 2.21p 2.30p 341352
01/09/2022 2.50p 2.50p 2.20p 2.30p 641001
31/08/2022 2.70p 2.70p 2.30p 2.50p 632510
30/08/2022 2.70p 2.75p 2.50p 2.70p 505328
29/08/2022 2.38p 2.85p 2.25p 2.70p 6212500
26/08/2022 2.38p 2.85p 2.25p 2.70p 5212500
25/08/2022 2.38p 2.40p 2.25p 2.38p 603833
24/08/2022 2.10p 2.40p 2.10p 2.25p 4770899
23/08/2022 2.15p 2.15p 2.00p 2.10p 337421
22/08/2022 2.15p 2.17p 2.06p 2.06p 445605
19/08/2022 2.15p 2.17p 2.10p 2.15p 114197
18/08/2022 2.15p 2.17p 2.10p 2.15p 257275
17/08/2022 2.20p 2.20p 2.00p 2.15p 215656
16/08/2022 2.20p 2.20p 2.20p 2.20p 14728
15/08/2022 2.00p 2.30p 1.99p 2.20p 3819709
12/08/2022 2.00p 2.02p 1.90p 2.00p 1548555
11/08/2022 2.00p 2.00p 2.00p 2.00p 0
10/08/2022 2.00p 2.00p 1.90p 2.00p 63053
09/08/2022 2.05p 2.05p 1.90p 2.00p 1030780
08/08/2022 2.05p 2.05p 2.05p 2.05p 0
05/08/2022 2.05p 2.20p 1.90p 2.05p 72647
04/08/2022 2.05p 2.05p 2.05p 2.05p 0
03/08/2022 2.05p 2.05p 1.90p 2.05p 756050
02/08/2022 2.05p 2.07p 1.87p 2.05p 124416
01/08/2022 2.05p 2.05p 2.05p 2.05p 0
29/07/2022 2.05p 2.07p 1.91p 2.05p 145000
28/07/2022 2.05p 2.05p 1.90p 2.05p 11000000
27/07/2022 2.05p 2.07p 1.90p 2.05p 472262
26/07/2022 2.05p 2.08p 2.05p 2.05p 95906
25/07/2022 2.05p 2.20p 2.05p 2.05p 2500000
22/07/2022 2.05p 2.05p 1.95p 2.05p 240000
21/07/2022 2.05p 2.05p 1.92p 2.05p 52497
20/07/2022 1.80p 2.05p 1.70p 2.05p 1849625
19/07/2022 1.90p 1.90p 1.80p 1.80p 729286
18/07/2022 1.90p 1.90p 1.80p 1.90p 374339
15/07/2022 1.90p 1.90p 1.80p 1.90p 154000
14/07/2022 1.90p 1.92p 1.80p 1.90p 2125000
13/07/2022 1.90p 1.90p 1.80p 1.90p 27778
12/07/2022 1.90p 1.90p 1.90p 1.90p 105263
11/07/2022 1.90p 1.90p 1.80p 1.90p 82661
08/07/2022 1.90p 1.97p 1.90p 1.90p 105272
07/07/2022 1.90p 1.98p 1.86p 1.90p 212888
06/07/2022 1.85p 1.98p 1.85p 1.90p 179067
05/07/2022 2.10p 2.10p 1.70p 1.85p 598171
04/07/2022 2.15p 2.15p 2.00p 2.10p 275400
01/07/2022 2.10p 2.15p 2.00p 2.15p 500918
30/06/2022 2.35p 2.45p 2.00p 2.10p 7036001
29/06/2022 2.35p 2.35p 2.23p 2.35p 100000
28/06/2022 2.35p 2.35p 2.30p 2.35p 100000
27/06/2022 2.40p 2.55p 2.31p 2.35p 6247816
24/06/2022 2.53p 2.53p 2.32p 2.40p 2382130
23/06/2022 2.45p 2.50p 2.39p 2.39p 4495590
22/06/2022 2.45p 2.50p 2.40p 2.45p 870578
21/06/2022 2.50p 2.50p 2.40p 2.45p 590836
20/06/2022 2.50p 2.50p 2.26p 2.50p 227927
17/06/2022 2.50p 2.50p 2.45p 2.50p 111632
16/06/2022 2.50p 2.50p 2.35p 2.50p 1568202
15/06/2022 2.43p 2.65p 2.40p 2.50p 19780692
14/06/2022 2.43p 2.50p 2.31p 2.43p 34852
13/06/2022 2.60p 2.60p 2.20p 2.43p 3615968
10/06/2022 2.60p 2.60p 2.51p 2.60p 1219478
09/06/2022 2.60p 2.63p 2.52p 2.60p 725297
08/06/2022 2.75p 2.76p 2.51p 2.60p 3201776
07/06/2022 2.70p 2.85p 2.60p 2.70p 2064865
06/06/2022 2.63p 2.80p 2.25p 2.70p 23175852
03/06/2022 2.55p 2.80p 2.42p 2.63p 3912832
02/06/2022 2.55p 2.80p 2.42p 2.63p 3912832
01/06/2022 2.55p 2.80p 2.42p 2.63p 3912832
31/05/2022 2.55p 2.62p 2.42p 2.55p 108383
30/05/2022 2.50p 2.65p 2.40p 2.55p 953940
27/05/2022 2.15p 2.59p 2.11p 2.46p 6850967
26/05/2022 2.05p 2.20p 1.93p 2.15p 971172
25/05/2022 2.05p 2.15p 2.05p 2.05p 111107
24/05/2022 2.10p 2.10p 1.81p 2.05p 889293
23/05/2022 2.10p 2.18p 2.01p 2.10p 204324
20/05/2022 2.10p 2.10p 2.10p 2.10p 100000
19/05/2022 2.20p 2.20p 2.00p 2.10p 400400
18/05/2022 2.20p 2.20p 2.20p 2.20p 0
17/05/2022 2.15p 2.20p 2.10p 2.20p 271369
16/05/2022 2.15p 2.20p 2.10p 2.20p 559458
13/05/2022 2.15p 2.20p 2.10p 2.15p 3133944
12/05/2022 2.20p 2.20p 2.11p 2.15p 129383
11/05/2022 2.25p 2.33p 2.02p 2.20p 5919091
10/05/2022 2.15p 2.40p 2.15p 2.25p 1275971
09/05/2022 2.10p 2.40p 1.95p 2.20p 5168404
06/05/2022 2.10p 2.10p 1.90p 2.10p 551595
05/05/2022 2.10p 2.10p 1.93p 2.10p 198018
04/05/2022 1.95p 2.30p 1.93p 2.10p 250019
03/05/2022 1.95p 2.03p 1.95p 1.95p 19236
02/05/2022 1.90p 1.95p 1.90p 1.95p 28929
29/04/2022 1.90p 1.95p 1.90p 1.95p 28929
28/04/2022 1.90p 1.95p 1.90p 1.95p 183000
27/04/2022 1.90p 1.95p 1.83p 1.90p 91794
26/04/2022 1.90p 2.10p 1.80p 1.90p 7304438
25/04/2022 1.85p 1.90p 1.70p 1.85p 89838
22/04/2022 1.90p 1.94p 1.72p 1.85p 1151555
21/04/2022 2.05p 2.05p 1.70p 1.90p 560600
20/04/2022 2.05p 2.05p 1.92p 2.05p 903071
19/04/2022 2.10p 2.14p 2.00p 2.05p 2776767
18/04/2022 2.10p 2.15p 2.00p 2.10p 1312375
15/04/2022 2.10p 2.15p 2.00p 2.10p 1312375
14/04/2022 2.10p 2.15p 2.00p 2.10p 1312375
13/04/2022 2.15p 2.30p 2.00p 2.10p 4230236
12/04/2022 1.95p 2.70p 1.95p 2.15p 24510324
11/04/2022 2.00p 2.04p 1.82p 1.95p 174741
08/04/2022 1.78p 2.05p 1.70p 2.00p 1896968
07/04/2022 1.78p 1.84p 1.68p 1.78p 484495
06/04/2022 1.78p 1.87p 1.67p 1.78p 576701
05/04/2022 1.80p 1.80p 1.72p 1.78p 1450000
04/04/2022 1.80p 1.80p 1.72p 1.80p 2441
01/04/2022 1.75p 1.80p 1.70p 1.80p 837216
31/03/2022 1.80p 1.88p 1.71p 1.75p 602696
30/03/2022 1.90p 1.90p 1.77p 1.80p 435612
29/03/2022 1.90p 1.90p 1.77p 1.90p 101277
28/03/2022 1.90p 2.04p 1.84p 1.90p 120022
25/03/2022 1.95p 1.95p 1.84p 1.90p 480082
24/03/2022 1.95p 1.95p 1.95p 1.95p 0
23/03/2022 1.95p 2.00p 1.84p 1.95p 295207
22/03/2022 1.95p 2.10p 1.95p 1.95p 32203
21/03/2022 1.95p 2.03p 1.82p 1.95p 160080
18/03/2022 1.95p 2.03p 1.82p 1.95p 263259
17/03/2022 1.95p 2.04p 1.82p 1.95p 2187865
16/03/2022 1.80p 1.95p 1.80p 1.95p 699882
15/03/2022 1.80p 1.80p 1.70p 1.80p 64706
14/03/2022 1.85p 1.89p 1.70p 1.80p 513724
11/03/2022 1.85p 1.89p 1.81p 1.85p 173661
10/03/2022 1.85p 1.85p 1.84p 1.85p 196672
09/03/2022 2.05p 2.05p 1.83p 1.85p 1277396
08/03/2022 2.05p 2.05p 1.90p 2.05p 496824
07/03/2022 2.05p 2.05p 1.90p 2.05p 30000
04/03/2022 2.05p 2.05p 1.90p 2.05p 421117
03/03/2022 1.95p 2.20p 1.86p 2.05p 359899
02/03/2022 1.95p 2.05p 1.86p 1.95p 213406
01/03/2022 2.15p 2.15p 1.90p 1.95p 915223
28/02/2022 2.15p 2.28p 2.06p 2.15p 548481
25/02/2022 1.95p 2.26p 1.95p 2.15p 995694
24/02/2022 2.00p 2.14p 1.90p 1.95p 1525094
23/02/2022 2.15p 2.30p 1.80p 2.00p 877302
22/02/2022 2.15p 2.30p 2.08p 2.15p 75861
21/02/2022 2.05p 2.29p 2.03p 2.15p 1345298
18/02/2022 1.95p 2.10p 1.84p 2.05p 490969
17/02/2022 2.15p 2.22p 1.80p 1.95p 1119045
16/02/2022 2.00p 2.18p 2.00p 2.15p 367955
15/02/2022 1.60p 2.30p 1.56p 2.00p 2459933
14/02/2022 1.70p 1.77p 1.40p 1.60p 833151
11/02/2022 1.75p 1.75p 1.70p 1.70p 129537
10/02/2022 1.75p 1.75p 1.70p 1.75p 100000
09/02/2022 1.75p 1.80p 1.70p 1.75p 535419
08/02/2022 2.00p 2.00p 1.75p 1.75p 442111
07/02/2022 2.00p 2.00p 1.80p 2.00p 1609545
04/02/2022 1.98p 2.00p 1.83p 2.00p 63209
03/02/2022 2.00p 2.00p 1.98p 2.00p 12249
02/02/2022 2.00p 2.03p 1.80p 2.00p 495334
01/02/2022 1.75p 2.00p 1.75p 2.00p 2059839
31/01/2022 1.80p 1.85p 1.70p 1.75p 386452
28/01/2022 1.80p 1.80p 1.72p 1.80p 33649
27/01/2022 1.80p 1.85p 1.72p 1.80p 550194
26/01/2022 1.80p 1.85p 1.71p 1.80p 1206693
25/01/2022 1.85p 1.89p 1.75p 1.80p 623788
24/01/2022 1.85p 1.85p 1.85p 1.85p 0
21/01/2022 1.90p 1.90p 1.82p 1.85p 740477
20/01/2022 2.00p 2.00p 1.80p 1.90p 432793
19/01/2022 2.00p 2.03p 1.92p 2.00p 465532
18/01/2022 2.10p 2.10p 1.91p 2.00p 778240
17/01/2022 2.25p 2.25p 2.00p 2.10p 658655
14/01/2022 2.28p 2.30p 2.11p 2.25p 160965
13/01/2022 2.38p 2.40p 2.15p 2.28p 199349
12/01/2022 2.38p 2.40p 2.38p 2.38p 41710
10/01/2022 2.35p 2.42p 2.34p 2.38p 61846
07/01/2022 2.60p 2.60p 2.22p 2.40p 1611768
06/01/2022 2.60p 2.65p 2.43p 2.60p 170205
05/01/2022 2.75p 2.80p 2.40p 2.60p 243579
04/01/2022 2.75p 2.80p 2.65p 2.75p 363521
03/01/2022 2.75p 2.86p 2.63p 2.75p 327959
31/12/2021 2.75p 2.86p 2.63p 2.75p 327959
30/12/2021 2.75p 2.90p 2.61p 2.75p 1726381
29/12/2021 2.70p 2.80p 2.40p 2.75p 1293030
28/12/2021 2.70p 2.79p 2.53p 2.70p 699497
27/12/2021 2.70p 2.79p 2.53p 2.70p 699497
24/12/2021 2.70p 2.79p 2.53p 2.70p 699497
23/12/2021 2.70p 2.84p 2.53p 2.70p 703583
22/12/2021 2.60p 2.84p 2.50p 2.70p 4825620
21/12/2021 2.95p 3.09p 2.51p 2.60p 2140956
20/12/2021 3.00p 3.30p 2.70p 2.95p 6299351

*Close Price adjusted for both dividends and splits