Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
Bluebird Merchant Ventures (DI) (BMV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2021 | 3.45p | 3.49p | 3.32p | 3.40p | 381677 |
| 11/03/2021 | 3.45p | 3.45p | 3.33p | 3.45p | 123015 |
| 10/03/2021 | 3.45p | 3.50p | 3.33p | 3.45p | 376356 |
| 09/03/2021 | 3.50p | 3.50p | 3.32p | 3.45p | 179149 |
| 08/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/03/2021 | 3.60p | 3.60p | 3.30p | 3.50p | 171154 |
| 04/03/2021 | 3.90p | 3.90p | 3.51p | 3.60p | 473000 |
| 03/03/2021 | 3.90p | 3.90p | 3.80p | 3.90p | 304633 |
| 02/03/2021 | 3.85p | 3.90p | 3.71p | 3.90p | 364755 |
| 01/03/2021 | 3.85p | 4.00p | 3.70p | 3.85p | 330945 |
| 26/02/2021 | 3.85p | 4.20p | 3.71p | 3.85p | 1679107 |
| 25/02/2021 | 3.35p | 3.90p | 3.33p | 3.85p | 1717284 |
| 24/02/2021 | 3.30p | 3.40p | 3.20p | 3.35p | 329866 |
| 23/02/2021 | 3.60p | 3.70p | 3.30p | 3.64p | 1214850 |
| 22/02/2021 | 3.40p | 3.70p | 3.23p | 3.68p | 715999 |
| 19/02/2021 | 3.05p | 3.50p | 3.01p | 3.35p | 814272 |
| 18/02/2021 | 3.05p | 3.10p | 3.01p | 3.05p | 510369 |
| 17/02/2021 | 3.05p | 3.22p | 3.01p | 3.05p | 187633 |
| 16/02/2021 | 2.85p | 3.10p | 2.80p | 3.05p | 2734614 |
| 15/02/2021 | 3.05p | 3.07p | 2.80p | 2.80p | 4020603 |
| 12/02/2021 | 3.10p | 3.10p | 2.98p | 3.05p | 974212 |
| 11/02/2021 | 3.30p | 3.30p | 3.01p | 3.10p | 681727 |
| 10/02/2021 | 3.25p | 3.38p | 3.20p | 3.30p | 603893 |
| 09/02/2021 | 3.50p | 3.50p | 3.20p | 3.25p | 416946 |
| 08/02/2021 | 3.55p | 3.55p | 3.20p | 3.50p | 1556520 |
| 05/02/2021 | 3.55p | 3.55p | 3.40p | 3.55p | 478741 |
| 04/02/2021 | 3.60p | 3.70p | 3.20p | 3.62p | 1210942 |
| 03/02/2021 | 3.60p | 3.62p | 3.52p | 3.60p | 663023 |
| 02/02/2021 | 3.65p | 3.68p | 3.52p | 3.60p | 579942 |
| 01/02/2021 | 3.70p | 3.76p | 3.60p | 3.65p | 828268 |
| 29/01/2021 | 3.95p | 4.00p | 3.63p | 3.70p | 398008 |
| 28/01/2021 | 3.90p | 3.95p | 3.80p | 3.95p | 494500 |
| 27/01/2021 | 4.10p | 4.10p | 3.67p | 4.00p | 2083933 |
| 26/01/2021 | 4.20p | 4.29p | 4.10p | 4.20p | 803813 |
| 25/01/2021 | 3.95p | 4.30p | 3.80p | 4.20p | 2679577 |
| 22/01/2021 | 4.05p | 4.19p | 3.92p | 4.05p | 755570 |
| 21/01/2021 | 4.00p | 4.20p | 3.81p | 4.20p | 1277446 |
| 20/01/2021 | 4.30p | 4.30p | 3.70p | 4.06p | 1839018 |
| 19/01/2021 | 3.65p | 4.48p | 3.61p | 4.30p | 5339879 |
| 18/01/2021 | 3.55p | 3.68p | 3.51p | 3.65p | 1250433 |
| 15/01/2021 | 3.65p | 3.65p | 3.51p | 3.55p | 762071 |
| 14/01/2021 | 3.75p | 3.75p | 3.60p | 3.70p | 476556 |
| 13/01/2021 | 3.85p | 3.85p | 3.72p | 3.75p | 415230 |
| 12/01/2021 | 4.00p | 4.00p | 3.70p | 3.85p | 836328 |
| 11/01/2021 | 4.00p | 4.10p | 3.90p | 4.00p | 297745 |
| 08/01/2021 | 3.85p | 4.14p | 3.77p | 4.00p | 1824157 |
| 07/01/2021 | 4.15p | 4.19p | 3.80p | 4.00p | 1186826 |
| 06/01/2021 | 4.15p | 4.25p | 4.00p | 4.15p | 1351925 |
| 05/01/2021 | 3.75p | 4.25p | 3.55p | 4.00p | 1296486 |
| 04/01/2021 | 3.75p | 4.00p | 3.55p | 3.80p | 257483 |
| 01/01/2021 | 3.75p | 3.87p | 3.66p | 3.75p | 2515 |
| 31/12/2020 | 3.75p | 3.87p | 3.66p | 3.75p | 2515 |
| 30/12/2020 | 3.85p | 4.00p | 3.70p | 3.75p | 1022372 |
| 29/12/2020 | 4.10p | 4.10p | 3.71p | 3.85p | 1933669 |
| 28/12/2020 | 4.10p | 4.10p | 3.90p | 4.10p | 228609 |
| 25/12/2020 | 4.10p | 4.10p | 3.90p | 4.10p | 228609 |
| 24/12/2020 | 4.10p | 4.10p | 3.90p | 4.10p | 228609 |
| 23/12/2020 | 4.10p | 4.10p | 3.91p | 4.10p | 555375 |
| 22/12/2020 | 4.15p | 4.15p | 3.91p | 4.10p | 438677 |
| 21/12/2020 | 4.15p | 4.15p | 4.00p | 4.15p | 48234 |
| 18/12/2020 | 4.20p | 4.20p | 4.00p | 4.15p | 840273 |
| 17/12/2020 | 4.20p | 4.20p | 4.06p | 4.06p | 54308 |
| 16/12/2020 | 4.20p | 4.28p | 3.90p | 3.98p | 1579040 |
| 15/12/2020 | 4.10p | 4.20p | 4.00p | 4.20p | 577769 |
| 14/12/2020 | 4.25p | 4.25p | 4.00p | 4.10p | 460141 |
| 11/12/2020 | 4.25p | 4.29p | 4.14p | 4.25p | 544842 |
| 10/12/2020 | 4.55p | 4.55p | 4.15p | 4.30p | 213600 |
| 09/12/2020 | 4.55p | 4.55p | 4.40p | 4.55p | 397357 |
| 08/12/2020 | 4.55p | 4.64p | 4.30p | 4.55p | 800287 |
| 07/12/2020 | 4.55p | 4.55p | 4.40p | 4.55p | 1004428 |
| 04/12/2020 | 4.60p | 4.60p | 4.40p | 4.55p | 494186 |
| 03/12/2020 | 4.60p | 4.60p | 4.30p | 4.30p | 1255031 |
| 02/12/2020 | 4.45p | 4.80p | 4.41p | 4.80p | 1407400 |
| 01/12/2020 | 4.80p | 4.80p | 4.32p | 4.70p | 1087999 |
| 30/11/2020 | 5.15p | 5.24p | 4.61p | 4.80p | 2176891 |
| 27/11/2020 | 5.05p | 5.30p | 4.91p | 5.15p | 985422 |
| 26/11/2020 | 4.85p | 5.39p | 4.81p | 5.20p | 2616235 |
| 25/11/2020 | 4.75p | 4.88p | 4.71p | 4.85p | 449830 |
| 24/11/2020 | 4.75p | 4.79p | 4.71p | 4.75p | 414877 |
| 23/11/2020 | 5.05p | 5.05p | 4.75p | 4.75p | 273521 |
| 20/11/2020 | 4.95p | 5.05p | 4.88p | 5.05p | 189951 |
| 19/11/2020 | 5.05p | 5.05p | 4.83p | 4.95p | 399892 |
| 18/11/2020 | 5.10p | 5.13p | 4.81p | 4.90p | 1372825 |
| 17/11/2020 | 5.20p | 5.40p | 5.07p | 5.10p | 357332 |
| 16/11/2020 | 5.20p | 5.35p | 5.01p | 5.20p | 863205 |
| 13/11/2020 | 5.00p | 5.30p | 4.82p | 5.20p | 1492729 |
| 12/11/2020 | 4.90p | 5.20p | 4.80p | 5.15p | 1600568 |
| 10/11/2020 | 5.60p | 5.64p | 5.00p | 5.15p | 1076858 |
| 09/11/2020 | 5.55p | 5.98p | 5.45p | 5.60p | 2631006 |
| 06/11/2020 | 5.15p | 5.66p | 5.13p | 5.55p | 1515754 |
| 05/11/2020 | 4.80p | 5.18p | 4.80p | 5.00p | 1309627 |
| 04/11/2020 | 4.70p | 4.84p | 4.70p | 4.80p | 419555 |
| 03/11/2020 | 4.35p | 4.69p | 4.35p | 4.50p | 930172 |
| 02/11/2020 | 4.40p | 4.44p | 4.31p | 4.35p | 710790 |
| 30/10/2020 | 4.50p | 4.69p | 4.37p | 4.40p | 742415 |
| 29/10/2020 | 4.75p | 4.87p | 4.45p | 4.60p | 976190 |
| 28/10/2020 | 5.15p | 5.15p | 4.53p | 4.75p | 979469 |
| 27/10/2020 | 5.50p | 5.50p | 5.20p | 5.25p | 445527 |
| 26/10/2020 | 5.53p | 5.53p | 5.36p | 5.50p | 590307 |
| 23/10/2020 | 5.55p | 5.55p | 5.37p | 5.53p | 426596 |
| 22/10/2020 | 5.60p | 5.60p | 5.41p | 5.55p | 230371 |
| 21/10/2020 | 5.70p | 5.80p | 5.51p | 5.60p | 1212805 |
| 20/10/2020 | 5.35p | 5.74p | 5.27p | 5.70p | 1012151 |
| 19/10/2020 | 5.30p | 5.50p | 5.21p | 5.35p | 1281477 |
| 16/10/2020 | 5.30p | 5.34p | 5.20p | 5.30p | 745425 |
| 15/10/2020 | 5.40p | 5.40p | 5.22p | 5.30p | 405392 |
| 14/10/2020 | 5.40p | 5.45p | 5.36p | 5.40p | 617865 |
| 13/10/2020 | 5.25p | 5.68p | 5.25p | 5.40p | 1990596 |
| 12/10/2020 | 5.15p | 5.48p | 5.13p | 5.25p | 570238 |
| 09/10/2020 | 5.05p | 5.10p | 4.89p | 5.05p | 389383 |
| 08/10/2020 | 5.15p | 5.15p | 4.89p | 5.05p | 295551 |
| 07/10/2020 | 5.15p | 5.15p | 5.08p | 5.15p | 60866 |
| 06/10/2020 | 5.15p | 5.15p | 5.09p | 5.15p | 211567 |
| 05/10/2020 | 5.15p | 5.18p | 5.00p | 5.15p | 714857 |
| 02/10/2020 | 5.10p | 5.19p | 5.00p | 5.10p | 318168 |
| 01/10/2020 | 5.25p | 5.25p | 5.06p | 5.10p | 389285 |
| 30/09/2020 | 5.25p | 5.37p | 5.00p | 5.25p | 997380 |
| 29/09/2020 | 5.25p | 5.38p | 5.11p | 5.25p | 909703 |
| 28/09/2020 | 4.85p | 5.59p | 4.85p | 5.20p | 3384076 |
| 25/09/2020 | 4.55p | 4.80p | 4.30p | 4.55p | 315947 |
| 24/09/2020 | 4.50p | 4.59p | 4.33p | 4.55p | 746446 |
| 23/09/2020 | 4.50p | 4.78p | 4.33p | 4.50p | 980323 |
| 22/09/2020 | 4.50p | 4.52p | 4.20p | 4.40p | 528316 |
| 21/09/2020 | 4.65p | 4.79p | 4.50p | 4.50p | 744893 |
| 18/09/2020 | 4.65p | 4.79p | 4.51p | 4.65p | 852726 |
| 17/09/2020 | 5.05p | 5.07p | 4.55p | 4.65p | 1349118 |
| 16/09/2020 | 4.65p | 5.13p | 4.65p | 5.10p | 3907617 |
| 15/09/2020 | 4.55p | 4.70p | 4.37p | 4.65p | 3275156 |
| 14/09/2020 | 3.95p | 4.65p | 3.91p | 4.55p | 3709336 |
| 11/09/2020 | 3.55p | 4.08p | 3.41p | 4.00p | 1480388 |
| 10/09/2020 | 3.55p | 3.63p | 3.55p | 3.55p | 165517 |
| 09/09/2020 | 3.55p | 3.64p | 3.42p | 3.55p | 75303 |
| 08/09/2020 | 3.85p | 3.85p | 3.50p | 3.55p | 481026 |
| 07/09/2020 | 3.85p | 3.85p | 3.73p | 3.85p | 84204 |
| 04/09/2020 | 3.85p | 3.92p | 3.75p | 3.85p | 234574 |
| 03/09/2020 | 3.85p | 3.92p | 3.72p | 3.85p | 552626 |
| 02/09/2020 | 3.75p | 3.92p | 3.61p | 3.85p | 419188 |
| 01/09/2020 | 3.80p | 3.90p | 3.75p | 3.75p | 449600 |
| 31/08/2020 | 3.80p | 3.84p | 3.70p | 3.80p | 109382 |
| 28/08/2020 | 3.80p | 3.84p | 3.70p | 3.80p | 109382 |
| 27/08/2020 | 3.80p | 3.86p | 3.70p | 3.80p | 333603 |
| 26/08/2020 | 3.80p | 3.80p | 3.70p | 3.80p | 304935 |
| 25/08/2020 | 3.75p | 3.84p | 3.72p | 3.80p | 297483 |
| 24/08/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/08/2020 | 3.75p | 3.75p | 3.67p | 3.75p | 559054 |
| 20/08/2020 | 3.75p | 3.90p | 3.73p | 3.75p | 373726 |
| 19/08/2020 | 4.00p | 4.06p | 3.72p | 3.75p | 671572 |
| 18/08/2020 | 4.00p | 4.10p | 3.92p | 4.00p | 461286 |
| 17/08/2020 | 4.30p | 4.30p | 3.80p | 4.00p | 1736742 |
| 14/08/2020 | 4.40p | 4.40p | 4.20p | 4.30p | 291494 |
| 13/08/2020 | 4.40p | 4.40p | 4.20p | 4.40p | 145423 |
| 12/08/2020 | 4.40p | 4.50p | 4.21p | 4.50p | 494987 |
| 11/08/2020 | 4.35p | 4.50p | 4.20p | 4.50p | 2637227 |
| 10/08/2020 | 4.15p | 4.48p | 4.10p | 4.35p | 855753 |
| 07/08/2020 | 4.25p | 4.30p | 4.01p | 4.15p | 1410124 |
| 06/08/2020 | 4.25p | 4.39p | 4.00p | 4.25p | 3372074 |
| 05/08/2020 | 3.90p | 4.34p | 3.90p | 4.25p | 821097 |
| 04/08/2020 | 3.50p | 4.00p | 3.49p | 3.90p | 1803870 |
| 03/08/2020 | 3.75p | 4.00p | 3.26p | 3.50p | 2364763 |
| 31/07/2020 | 3.95p | 4.07p | 3.85p | 3.95p | 555029 |
| 30/07/2020 | 4.00p | 4.10p | 3.76p | 4.00p | 710683 |
| 29/07/2020 | 4.30p | 4.30p | 3.92p | 4.00p | 412470 |
| 28/07/2020 | 4.30p | 4.40p | 4.11p | 4.30p | 261466 |
| 27/07/2020 | 4.05p | 4.45p | 3.94p | 4.30p | 1318623 |
| 24/07/2020 | 4.05p | 4.16p | 3.65p | 4.05p | 536309 |
| 23/07/2020 | 4.05p | 4.16p | 3.91p | 4.05p | 241616 |
| 22/07/2020 | 3.85p | 4.10p | 3.73p | 4.05p | 703227 |
| 21/07/2020 | 3.85p | 3.93p | 3.73p | 3.85p | 251450 |
| 20/07/2020 | 3.80p | 3.85p | 3.73p | 3.85p | 502846 |
| 17/07/2020 | 3.80p | 3.88p | 3.72p | 3.80p | 189542 |
| 16/07/2020 | 3.90p | 3.93p | 3.66p | 3.80p | 691346 |
| 15/07/2020 | 3.90p | 3.98p | 3.81p | 3.90p | 335275 |
| 14/07/2020 | 3.85p | 3.90p | 3.70p | 3.90p | 348010 |
| 13/07/2020 | 4.00p | 4.09p | 3.52p | 3.85p | 770369 |
| 10/07/2020 | 4.00p | 4.13p | 3.81p | 4.00p | 729340 |
| 09/07/2020 | 4.00p | 4.14p | 3.81p | 4.00p | 666406 |
| 08/07/2020 | 4.00p | 4.05p | 3.80p | 4.00p | 403781 |
| 07/07/2020 | 4.00p | 4.04p | 4.00p | 4.00p | 56217 |
| 06/07/2020 | 4.00p | 4.04p | 4.00p | 4.00p | 75000 |
| 03/07/2020 | 4.00p | 4.00p | 3.81p | 4.00p | 54541 |
| 02/07/2020 | 4.00p | 4.09p | 3.81p | 4.00p | 210310 |
| 01/07/2020 | 3.90p | 4.00p | 3.80p | 4.00p | 363332 |
| 30/06/2020 | 4.05p | 4.05p | 3.80p | 3.90p | 594035 |
| 29/06/2020 | 4.05p | 4.05p | 4.01p | 4.05p | 9670 |
| 26/06/2020 | 4.05p | 4.05p | 3.90p | 4.04p | 292461 |
| 25/06/2020 | 4.05p | 4.06p | 3.92p | 4.05p | 244962 |
| 24/06/2020 | 3.95p | 4.08p | 3.87p | 4.05p | 210848 |
| 23/06/2020 | 4.00p | 4.00p | 3.86p | 3.95p | 332424 |
| 22/06/2020 | 4.15p | 4.15p | 3.91p | 4.00p | 265588 |
| 19/06/2020 | 4.15p | 4.15p | 4.15p | 4.15p | 29679 |
| 18/06/2020 | 4.35p | 4.35p | 4.01p | 4.15p | 814961 |
| 17/06/2020 | 4.35p | 4.35p | 4.23p | 4.35p | 145184 |
| 16/06/2020 | 4.15p | 4.35p | 4.15p | 4.35p | 468635 |
| 15/06/2020 | 4.10p | 4.18p | 4.00p | 4.15p | 463032 |
| 12/06/2020 | 4.10p | 4.13p | 4.00p | 4.10p | 51609 |
| 11/06/2020 | 4.25p | 4.25p | 4.00p | 4.10p | 575847 |
| 10/06/2020 | 4.25p | 4.25p | 4.03p | 4.25p | 114534 |
| 09/06/2020 | 4.25p | 4.25p | 4.01p | 4.25p | 144752 |
| 08/06/2020 | 4.25p | 4.27p | 4.01p | 4.25p | 171116 |
| 05/06/2020 | 4.30p | 4.50p | 4.03p | 4.25p | 327578 |
*Close Price adjusted for both dividends and splits