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
17/12/2021 1.93p 3.30p 1.93p 3.10p 10402010
16/12/2021 1.65p 2.00p 1.60p 1.93p 1126164
15/12/2021 1.70p 1.70p 1.63p 1.65p 631163
14/12/2021 1.70p 1.75p 1.60p 1.70p 671250
13/12/2021 1.70p 1.80p 1.63p 1.70p 412447
10/12/2021 2.00p 2.00p 1.70p 1.70p 1904806
09/12/2021 2.00p 2.15p 1.99p 2.15p 108881
08/12/2021 2.10p 2.10p 1.96p 2.10p 313464
07/12/2021 2.10p 2.10p 1.95p 2.10p 239777
06/12/2021 2.10p 2.10p 2.10p 2.10p 0
03/12/2021 2.10p 2.10p 2.08p 2.10p 91987
02/12/2021 2.10p 2.10p 1.95p 2.10p 238646
01/12/2021 2.10p 2.10p 1.97p 2.10p 547879
30/11/2021 2.10p 2.16p 2.01p 2.10p 65501
29/11/2021 2.30p 2.30p 1.91p 2.10p 1958914
26/11/2021 2.30p 2.30p 2.21p 2.30p 202135
25/11/2021 2.30p 2.40p 2.26p 2.30p 540000
24/11/2021 2.25p 2.30p 2.25p 2.30p 53323
23/11/2021 2.35p 2.38p 2.20p 2.25p 292093
22/11/2021 2.45p 2.45p 2.30p 2.35p 232831
19/11/2021 2.45p 2.45p 2.40p 2.45p 130810
18/11/2021 2.40p 2.45p 2.40p 2.45p 534107
17/11/2021 2.35p 2.45p 2.31p 2.40p 204166
16/11/2021 2.35p 2.40p 2.34p 2.35p 2095000
15/11/2021 2.45p 2.47p 2.20p 2.35p 2704639
12/11/2021 2.45p 2.45p 2.45p 2.45p 0
11/11/2021 2.50p 2.50p 2.40p 2.45p 527084
10/11/2021 2.50p 2.55p 2.41p 2.50p 410569
09/11/2021 2.65p 2.65p 2.40p 2.50p 259778
08/11/2021 2.65p 2.66p 2.60p 2.65p 167247
05/11/2021 2.65p 2.66p 2.61p 2.65p 292415
04/11/2021 2.70p 2.70p 2.64p 2.65p 448735
03/11/2021 2.50p 2.70p 2.45p 2.70p 3080398
02/11/2021 2.50p 2.59p 2.45p 2.50p 239180
01/11/2021 2.55p 2.64p 2.40p 2.50p 2862870
29/10/2021 2.75p 2.84p 2.44p 2.55p 1357941
28/10/2021 2.55p 2.80p 2.55p 2.75p 1088525
27/10/2021 2.70p 2.70p 2.50p 2.55p 590628
26/10/2021 2.75p 2.75p 2.45p 2.70p 1899441
25/10/2021 2.80p 2.87p 2.70p 2.87p 700017
22/10/2021 2.90p 2.98p 2.71p 2.80p 902045
21/10/2021 2.90p 2.98p 2.90p 2.90p 16355
20/10/2021 2.90p 2.94p 2.82p 2.90p 377223
19/10/2021 2.90p 2.94p 2.90p 2.90p 9000
18/10/2021 2.90p 2.90p 2.81p 2.90p 22351
15/10/2021 2.90p 2.95p 2.86p 2.90p 77425
14/10/2021 2.85p 2.95p 2.85p 2.90p 353461
13/10/2021 2.85p 2.90p 2.80p 2.80p 697971
12/10/2021 3.00p 3.00p 2.75p 2.85p 1461863
11/10/2021 3.00p 3.05p 2.91p 3.00p 127890
08/10/2021 3.10p 3.10p 2.85p 3.00p 1394443
07/10/2021 3.10p 3.14p 3.02p 3.10p 349901
06/10/2021 3.30p 3.34p 3.00p 3.10p 507686
05/10/2021 3.30p 3.35p 3.21p 3.30p 299688
04/10/2021 3.30p 3.30p 3.22p 3.30p 81810
01/10/2021 3.40p 3.44p 3.22p 3.30p 448534
30/09/2021 3.40p 3.44p 3.30p 3.40p 340921
29/09/2021 3.25p 3.44p 3.25p 3.40p 285044
28/09/2021 3.25p 3.30p 3.20p 3.25p 284635
27/09/2021 3.20p 3.30p 3.12p 3.25p 234804
24/09/2021 3.20p 3.20p 3.11p 3.20p 364768
23/09/2021 3.20p 3.28p 3.11p 3.20p 132736
22/09/2021 3.15p 3.20p 3.11p 3.20p 391488
21/09/2021 3.15p 3.20p 3.10p 3.15p 640101
20/09/2021 3.30p 3.30p 3.03p 3.15p 1605443
17/09/2021 3.30p 3.40p 3.22p 3.30p 17339
16/09/2021 3.35p 3.44p 3.23p 3.30p 95628
15/09/2021 3.25p 3.50p 3.15p 3.35p 2821014
14/09/2021 3.25p 3.40p 3.18p 3.25p 295318
13/09/2021 3.10p 3.40p 3.10p 3.25p 880513
10/09/2021 3.10p 3.20p 3.03p 3.10p 983476
09/09/2021 3.30p 3.30p 3.00p 3.10p 2150634
08/09/2021 3.30p 3.30p 3.20p 3.30p 47527
07/09/2021 3.30p 3.30p 3.20p 3.30p 95091
06/09/2021 3.40p 3.40p 3.20p 3.30p 810301
03/09/2021 3.40p 3.45p 3.30p 3.40p 655922
02/09/2021 3.45p 3.48p 3.20p 3.40p 252096
01/09/2021 3.45p 3.45p 3.40p 3.45p 42248
31/08/2021 3.60p 3.60p 3.34p 3.45p 702015
30/08/2021 3.60p 3.64p 3.60p 3.60p 27472
27/08/2021 3.60p 3.64p 3.60p 3.60p 27472
26/08/2021 3.60p 3.60p 3.51p 3.60p 207521
25/08/2021 3.60p 3.65p 3.60p 3.60p 10000
24/08/2021 3.55p 3.60p 3.51p 3.60p 221974
23/08/2021 3.60p 3.60p 3.50p 3.55p 358773
20/08/2021 3.65p 3.67p 3.53p 3.60p 103004
19/08/2021 3.65p 3.65p 3.60p 3.65p 47000
18/08/2021 3.85p 3.85p 3.50p 3.65p 2118712
17/08/2021 3.85p 3.85p 3.72p 3.85p 207961
16/08/2021 4.00p 4.00p 3.70p 3.85p 438927
13/08/2021 4.05p 4.07p 3.91p 4.00p 692800
12/08/2021 3.80p 4.19p 3.80p 4.05p 1843629
11/08/2021 3.65p 3.90p 3.55p 3.80p 1292741
10/08/2021 3.45p 3.80p 3.40p 3.48p 1493897
09/08/2021 3.40p 3.50p 3.20p 3.45p 1300036
06/08/2021 3.45p 3.57p 3.35p 3.40p 493992
05/08/2021 3.50p 3.58p 3.31p 3.45p 282269
04/08/2021 3.50p 3.59p 3.41p 3.50p 102474
03/08/2021 3.60p 3.60p 3.40p 3.50p 25393
02/08/2021 3.60p 3.69p 3.51p 3.60p 225757
30/07/2021 3.50p 3.70p 3.40p 3.60p 608700
29/07/2021 3.50p 3.50p 3.41p 3.50p 50677
28/07/2021 3.55p 3.55p 3.42p 3.50p 569607
27/07/2021 3.55p 3.55p 3.40p 3.55p 671070
26/07/2021 3.65p 3.78p 3.42p 3.55p 981845
23/07/2021 3.35p 3.79p 3.26p 3.65p 1916566
22/07/2021 3.35p 3.35p 3.22p 3.35p 704364
21/07/2021 3.35p 3.35p 3.20p 3.35p 91250
20/07/2021 3.30p 3.50p 3.11p 3.35p 1223426
19/07/2021 3.65p 3.69p 3.13p 3.30p 897299
16/07/2021 3.60p 3.62p 3.50p 3.60p 104992
15/07/2021 3.65p 3.65p 3.50p 3.60p 266455
14/07/2021 3.65p 3.66p 3.52p 3.65p 475370
13/07/2021 3.65p 3.68p 3.55p 3.65p 204937
12/07/2021 3.90p 3.90p 3.50p 3.65p 3655592
09/07/2021 3.90p 3.95p 3.80p 3.90p 70587
08/07/2021 3.95p 3.96p 3.80p 3.90p 213056
07/07/2021 3.95p 3.98p 3.90p 3.95p 109824
06/07/2021 4.05p 4.07p 3.90p 3.95p 432443
05/07/2021 4.10p 4.11p 3.91p 4.05p 552331
02/07/2021 4.20p 4.20p 4.00p 4.10p 537171
01/07/2021 4.35p 4.35p 4.05p 4.20p 489450
30/06/2021 4.35p 4.45p 4.09p 4.35p 5480373
29/06/2021 3.55p 4.47p 3.55p 4.35p 20948652
28/06/2021 3.35p 3.40p 3.30p 3.30p 508038
25/06/2021 3.35p 3.49p 3.31p 3.35p 1069120
24/06/2021 3.35p 3.35p 3.31p 3.35p 385544
23/06/2021 3.35p 3.37p 3.30p 3.35p 926209
22/06/2021 3.60p 3.60p 3.31p 3.35p 1911736
21/06/2021 3.60p 3.64p 3.42p 3.60p 559333
18/06/2021 3.60p 3.64p 3.60p 3.60p 85751
17/06/2021 3.70p 3.70p 3.50p 3.60p 183533
16/06/2021 3.70p 3.78p 3.55p 3.70p 497374
15/06/2021 3.75p 3.79p 3.70p 3.70p 70810
14/06/2021 3.75p 3.80p 3.70p 3.75p 162511
11/06/2021 3.85p 3.89p 3.70p 3.75p 183130
10/06/2021 3.85p 3.91p 3.75p 3.85p 356735
09/06/2021 3.85p 3.92p 3.71p 3.85p 98010
08/06/2021 4.00p 4.00p 3.70p 3.85p 986818
07/06/2021 4.00p 4.04p 3.90p 4.00p 217462
04/06/2021 4.10p 4.10p 3.90p 4.00p 420704
03/06/2021 4.20p 4.30p 4.00p 4.10p 335225
02/06/2021 4.20p 4.20p 4.10p 4.20p 561570
01/06/2021 4.20p 4.27p 4.13p 4.20p 1522209
31/05/2021 4.15p 4.22p 4.00p 4.20p 868121
28/05/2021 4.15p 4.22p 4.00p 4.20p 868121
27/05/2021 4.05p 4.18p 4.05p 4.15p 370318
26/05/2021 3.90p 4.10p 3.83p 4.05p 2422446
25/05/2021 3.80p 4.01p 3.77p 3.90p 1247081
24/05/2021 3.85p 3.85p 3.65p 3.80p 482421
21/05/2021 3.85p 3.87p 3.80p 3.85p 115089
20/05/2021 3.93p 3.93p 3.80p 3.85p 1033853
19/05/2021 4.00p 4.00p 3.85p 3.93p 184176
18/05/2021 4.00p 4.01p 3.90p 4.00p 416837
17/05/2021 4.00p 4.02p 3.90p 4.00p 564060
14/05/2021 4.05p 4.05p 3.90p 4.00p 727033
13/05/2021 4.10p 4.18p 3.93p 4.05p 358082
12/05/2021 4.15p 4.19p 4.03p 4.10p 71341
11/05/2021 4.18p 4.24p 4.10p 4.15p 450299
10/05/2021 4.40p 4.44p 4.13p 4.20p 2389025
07/05/2021 4.40p 4.40p 4.30p 4.40p 23302
06/05/2021 4.35p 4.50p 4.20p 4.40p 1412562
05/05/2021 4.50p 4.50p 4.13p 4.35p 1839014
04/05/2021 4.30p 4.79p 4.25p 4.55p 2746898
03/05/2021 4.30p 4.35p 4.10p 4.25p 4811783
30/04/2021 4.30p 4.35p 4.10p 4.25p 4811783
29/04/2021 4.35p 4.38p 4.20p 4.30p 890664
28/04/2021 4.35p 4.39p 4.31p 4.35p 143974
27/04/2021 4.50p 4.50p 4.31p 4.35p 359592
26/04/2021 4.60p 4.78p 4.33p 4.50p 1250246
23/04/2021 4.15p 4.75p 4.15p 4.60p 11618264
22/04/2021 4.15p 4.20p 4.08p 4.08p 96399
21/04/2021 4.15p 4.20p 4.10p 4.15p 270390
20/04/2021 4.10p 4.30p 4.10p 4.15p 1497977
19/04/2021 4.10p 4.27p 4.00p 4.10p 604048
16/04/2021 4.05p 4.20p 3.96p 4.00p 1239985
15/04/2021 3.95p 4.20p 3.80p 4.05p 1090004
14/04/2021 4.05p 4.20p 3.80p 3.95p 1012196
13/04/2021 4.00p 4.24p 4.00p 4.00p 1596756
12/04/2021 3.60p 4.30p 3.60p 4.05p 4824025
09/04/2021 3.75p 3.75p 3.50p 3.50p 980858
08/04/2021 3.80p 3.82p 3.70p 3.80p 194647
07/04/2021 3.85p 3.85p 3.65p 3.80p 717713
06/04/2021 3.80p 3.88p 3.68p 3.85p 943332
05/04/2021 3.90p 4.00p 3.60p 3.80p 1167166
02/04/2021 3.90p 4.00p 3.60p 3.80p 1167166
01/04/2021 3.90p 4.00p 3.60p 3.80p 5167166
31/03/2021 3.65p 4.00p 3.65p 3.90p 428017
30/03/2021 4.10p 4.10p 3.52p 3.65p 1682351
29/03/2021 3.85p 4.40p 3.83p 4.10p 4552922
26/03/2021 3.10p 4.10p 3.10p 3.85p 5624030
25/03/2021 3.10p 3.19p 3.06p 3.10p 57707
24/03/2021 3.25p 3.26p 3.00p 3.10p 704392
23/03/2021 3.25p 3.30p 3.21p 3.25p 230000
22/03/2021 3.30p 3.33p 3.20p 3.25p 103167
19/03/2021 3.40p 3.43p 3.20p 3.30p 510268
18/03/2021 3.55p 3.55p 3.30p 3.40p 618930
17/03/2021 3.65p 3.65p 3.54p 3.55p 408998
16/03/2021 3.40p 3.70p 3.11p 3.65p 669234
15/03/2021 3.40p 3.47p 3.30p 3.40p 200877

*Close Price adjusted for both dividends and splits