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
04/06/2020 4.45p 4.45p 4.20p 4.30p 626505
03/06/2020 4.45p 4.69p 4.35p 4.45p 508568
02/06/2020 4.25p 4.69p 4.10p 4.45p 922915
01/06/2020 4.25p 4.35p 4.00p 4.26p 1624650
29/05/2020 4.35p 4.45p 4.23p 4.25p 565220
28/05/2020 4.50p 4.50p 4.03p 4.35p 1424799
27/05/2020 4.05p 4.64p 3.81p 4.50p 3530790
26/05/2020 4.05p 4.29p 3.81p 4.05p 1239413
25/05/2020 3.95p 4.05p 3.70p 4.00p 435700
22/05/2020 3.95p 4.05p 3.70p 4.00p 685700
21/05/2020 4.15p 4.15p 3.80p 3.80p 407298
20/05/2020 4.05p 4.18p 3.92p 4.15p 701385
19/05/2020 4.00p 4.30p 3.91p 4.10p 1338744
18/05/2020 4.00p 4.00p 3.80p 4.00p 885230
15/05/2020 3.80p 4.04p 3.80p 4.00p 575434
14/05/2020 3.90p 3.90p 3.70p 3.80p 172586
13/05/2020 3.90p 4.00p 3.71p 3.90p 152374
12/05/2020 3.90p 4.01p 3.90p 3.90p 37176
11/05/2020 4.05p 4.14p 3.76p 3.90p 1087792
08/05/2020 3.90p 4.07p 3.86p 4.05p 674265
07/05/2020 3.90p 4.07p 3.86p 4.05p 674265
06/05/2020 3.85p 3.98p 3.71p 3.90p 385844
05/05/2020 3.85p 3.85p 3.70p 3.85p 653312
04/05/2020 3.85p 3.85p 3.70p 3.85p 372238
01/05/2020 4.05p 4.07p 3.73p 3.85p 1199042
30/04/2020 3.75p 4.20p 3.74p 4.05p 1375684
29/04/2020 3.80p 3.90p 3.40p 3.80p 937328
28/04/2020 4.10p 4.10p 3.64p 3.88p 1635913
27/04/2020 4.25p 4.25p 4.01p 4.15p 581609
24/04/2020 4.40p 4.50p 4.16p 4.26p 1855181
23/04/2020 3.95p 4.50p 3.81p 4.40p 3066899
22/04/2020 3.70p 4.20p 3.66p 4.00p 1702919
21/04/2020 3.80p 3.84p 3.56p 3.70p 1752388
20/04/2020 3.20p 3.89p 3.20p 3.80p 2068034
17/04/2020 3.00p 3.28p 2.92p 3.20p 2043863
16/04/2020 2.95p 3.07p 2.80p 3.00p 578529
15/04/2020 2.50p 3.10p 2.50p 2.95p 2904827
14/04/2020 2.45p 2.59p 2.22p 2.50p 1432696
13/04/2020 2.45p 2.54p 2.32p 2.45p 146134
10/04/2020 2.45p 2.54p 2.32p 2.45p 146134
09/04/2020 2.45p 2.54p 2.32p 2.45p 146134
08/04/2020 2.45p 2.54p 2.40p 2.45p 133474
07/04/2020 2.60p 2.64p 2.45p 2.45p 549920
06/04/2020 2.55p 2.65p 2.50p 2.60p 335777
03/04/2020 2.60p 2.60p 2.30p 2.50p 434571
02/04/2020 2.35p 2.68p 2.35p 2.60p 1223284
01/04/2020 2.50p 2.50p 2.31p 2.35p 209365
31/03/2020 2.60p 2.80p 2.50p 2.70p 1425894
30/03/2020 2.30p 2.70p 2.21p 2.26p 1922329
27/03/2020 1.80p 2.25p 1.70p 2.25p 2665662
26/03/2020 1.55p 1.88p 1.55p 1.80p 775232
25/03/2020 1.50p 1.65p 1.45p 1.55p 257307
24/03/2020 1.33p 1.53p 1.30p 1.50p 615763
23/03/2020 1.18p 1.34p 1.18p 1.30p 274743
20/03/2020 1.05p 1.30p 0.96p 1.23p 556031
19/03/2020 1.05p 1.05p 1.05p 1.05p 0
18/03/2020 1.15p 1.15p 0.90p 1.05p 650394
17/03/2020 1.45p 1.45p 1.15p 1.15p 120000
16/03/2020 1.45p 1.45p 1.31p 1.45p 84919
13/03/2020 1.45p 1.45p 1.45p 1.45p 0
12/03/2020 1.45p 1.45p 1.45p 1.45p 197669
11/03/2020 1.45p 1.45p 1.45p 1.45p 0
10/03/2020 1.55p 1.55p 1.45p 1.45p 220000
09/03/2020 1.55p 1.55p 1.40p 1.40p 125650
06/03/2020 1.55p 1.60p 1.50p 1.60p 441018
05/03/2020 1.55p 1.56p 1.51p 1.55p 516801
04/03/2020 1.55p 1.58p 1.51p 1.55p 731505
03/03/2020 1.75p 1.75p 1.41p 1.55p 696320
02/03/2020 1.70p 1.70p 1.60p 1.70p 290445
28/02/2020 1.75p 1.75p 1.56p 1.65p 750930
27/02/2020 1.75p 1.75p 1.74p 1.75p 128805
26/02/2020 1.75p 1.75p 1.70p 1.75p 513896
25/02/2020 1.90p 1.90p 1.66p 1.75p 1386354
24/02/2020 1.90p 1.93p 1.89p 1.90p 151840
21/02/2020 1.90p 1.94p 1.81p 1.90p 151105
20/02/2020 1.90p 1.90p 1.81p 1.90p 19025
19/02/2020 1.90p 1.90p 1.81p 1.90p 162548
18/02/2020 1.90p 1.90p 1.81p 1.90p 91802
17/02/2020 1.90p 1.98p 1.75p 1.90p 537152
14/02/2020 1.80p 1.95p 1.80p 1.90p 1471559
13/02/2020 1.80p 1.84p 1.80p 1.80p 208577
12/02/2020 1.80p 1.80p 1.80p 1.80p 0
11/02/2020 1.85p 1.85p 1.70p 1.80p 875880
10/02/2020 1.95p 1.95p 1.76p 1.85p 279464
07/02/2020 1.95p 1.95p 1.90p 1.95p 211395
06/02/2020 1.90p 1.97p 1.82p 1.95p 549295
05/02/2020 1.90p 1.93p 1.90p 1.90p 387250
04/02/2020 1.85p 1.93p 1.80p 1.90p 252032
03/02/2020 1.83p 1.88p 1.80p 1.85p 137574
31/01/2020 1.83p 1.84p 1.83p 1.83p 386843
30/01/2020 1.85p 1.85p 1.80p 1.83p 1185503
29/01/2020 1.95p 1.95p 1.85p 1.85p 690092
28/01/2020 2.00p 2.04p 1.92p 1.95p 269068
27/01/2020 2.05p 2.05p 1.90p 2.00p 1507376
24/01/2020 2.05p 2.17p 1.97p 2.05p 210000
23/01/2020 2.00p 2.09p 2.00p 2.05p 250000
22/01/2020 2.00p 2.09p 2.00p 2.00p 95223
21/01/2020 2.05p 2.07p 1.90p 2.00p 979567
20/01/2020 2.20p 2.24p 2.10p 2.10p 559817
17/01/2020 2.20p 2.20p 2.10p 2.20p 40285
16/01/2020 2.20p 2.24p 2.20p 2.20p 17959
15/01/2020 2.25p 2.25p 2.10p 2.20p 393111
14/01/2020 2.30p 2.30p 2.15p 2.25p 458670
13/01/2020 2.30p 2.30p 2.22p 2.30p 100000
10/01/2020 2.20p 2.39p 2.17p 2.26p 977010
09/01/2020 2.20p 2.20p 2.17p 2.20p 227898
08/01/2020 2.20p 2.20p 2.20p 2.20p 0
07/01/2020 2.30p 2.35p 2.10p 2.20p 746604
06/01/2020 2.40p 2.40p 2.20p 2.30p 306341
03/01/2020 2.40p 2.44p 2.20p 2.40p 408168
02/01/2020 2.40p 2.48p 2.23p 2.40p 778802
01/01/2020 2.40p 2.50p 2.23p 2.40p 1645174
31/12/2019 2.40p 2.50p 2.23p 2.40p 1645174
30/12/2019 2.15p 2.54p 2.15p 2.30p 2501094
27/12/2019 2.00p 2.19p 2.00p 2.15p 1892772
26/12/2019 2.00p 2.00p 1.91p 2.00p 17475
25/12/2019 2.00p 2.00p 1.91p 2.00p 17475
24/12/2019 2.00p 2.00p 1.91p 2.00p 17475
23/12/2019 2.00p 2.03p 1.93p 2.00p 298518
20/12/2019 2.00p 2.00p 2.00p 2.00p 0
19/12/2019 2.05p 2.05p 2.00p 2.00p 84392
18/12/2019 2.00p 2.10p 1.94p 2.05p 1265420
17/12/2019 2.00p 2.30p 1.91p 2.00p 3320451
16/12/2019 1.80p 1.80p 1.61p 1.75p 629773
13/12/2019 1.80p 1.80p 1.70p 1.80p 222625
12/12/2019 1.80p 1.80p 1.70p 1.80p 80691
11/12/2019 1.80p 1.80p 1.72p 1.80p 95852
10/12/2019 1.80p 1.80p 1.80p 1.80p 0
09/12/2019 1.80p 1.80p 1.80p 1.80p 0
06/12/2019 1.80p 1.87p 1.80p 1.80p 44863
05/12/2019 1.80p 1.80p 1.80p 1.80p 0
04/12/2019 1.80p 1.80p 1.77p 1.80p 337220
03/12/2019 1.80p 1.80p 1.80p 1.80p 0
02/12/2019 1.85p 1.90p 1.72p 1.80p 369253
29/11/2019 1.85p 1.85p 1.85p 1.85p 35000
28/11/2019 1.85p 1.85p 1.80p 1.85p 467000
27/11/2019 1.85p 1.90p 1.80p 1.80p 516391
26/11/2019 1.85p 1.85p 1.85p 1.85p 0
25/11/2019 1.85p 1.85p 1.85p 1.85p 0
22/11/2019 1.85p 2.00p 1.85p 1.85p 5000
21/11/2019 2.05p 2.05p 1.85p 1.85p 200000
20/11/2019 2.10p 2.20p 1.94p 2.05p 159100
19/11/2019 2.10p 2.10p 2.00p 2.10p 150000
18/11/2019 2.10p 2.10p 2.05p 2.10p 23571
15/11/2019 2.10p 2.14p 2.10p 2.10p 93676
14/11/2019 2.10p 2.10p 2.10p 2.10p 0
13/11/2019 2.10p 2.14p 2.10p 2.10p 89729
12/11/2019 2.10p 2.18p 2.05p 2.10p 766329
11/11/2019 2.05p 2.20p 2.05p 2.05p 750915
08/11/2019 2.30p 2.30p 2.00p 2.05p 378237
07/11/2019 1.85p 2.05p 1.85p 2.05p 1171380
06/11/2019 1.80p 1.86p 1.80p 1.85p 136117
05/11/2019 1.80p 1.80p 1.71p 1.80p 948455
04/11/2019 1.90p 1.90p 1.72p 1.80p 400000
01/11/2019 1.90p 1.90p 1.89p 1.90p 300000
31/10/2019 1.90p 1.90p 1.90p 1.90p 0
30/10/2019 1.90p 1.90p 1.81p 1.90p 65045
29/10/2019 1.90p 1.90p 1.90p 1.90p 52436
28/10/2019 1.85p 1.90p 1.85p 1.90p 250000
25/10/2019 1.90p 1.90p 1.80p 1.85p 51139
24/10/2019 1.90p 1.90p 1.90p 1.90p 0
23/10/2019 1.90p 1.90p 1.88p 1.90p 10000
22/10/2019 1.90p 1.90p 1.82p 1.90p 384553
21/10/2019 1.90p 1.90p 1.90p 1.90p 0
18/10/2019 1.95p 2.00p 1.90p 1.90p 171907
17/10/2019 2.05p 2.05p 1.85p 1.95p 1483964
16/10/2019 2.20p 2.20p 2.00p 2.05p 708147
15/10/2019 2.20p 2.20p 2.20p 2.20p 0
14/10/2019 2.20p 2.20p 2.20p 2.20p 145112
11/10/2019 2.15p 2.17p 2.13p 2.15p 85639
10/10/2019 2.25p 2.25p 2.10p 2.15p 639793
09/10/2019 2.35p 2.35p 2.21p 2.25p 265384
08/10/2019 2.35p 2.40p 2.35p 2.40p 50000
07/10/2019 2.35p 2.35p 2.24p 2.35p 371000
04/10/2019 2.35p 2.35p 2.35p 2.35p 50750
03/10/2019 2.45p 2.45p 2.25p 2.35p 550000
02/10/2019 2.45p 2.45p 2.45p 2.45p 4857
01/10/2019 2.45p 2.45p 2.45p 2.45p 0
30/09/2019 2.45p 2.60p 2.30p 2.45p 287524
27/09/2019 2.50p 2.50p 2.36p 2.45p 124161
26/09/2019 2.50p 2.50p 2.50p 2.50p 0
25/09/2019 2.30p 2.60p 2.30p 2.50p 2198703
24/09/2019 2.35p 2.35p 2.30p 2.30p 150000
23/09/2019 2.30p 2.30p 2.20p 2.25p 250000
20/09/2019 2.30p 2.34p 2.26p 2.30p 144000
19/09/2019 2.30p 2.30p 2.30p 2.30p 0
18/09/2019 2.55p 2.55p 2.30p 2.30p 454405
17/09/2019 2.40p 2.65p 2.30p 2.55p 2596668
16/09/2019 2.40p 2.40p 2.40p 2.40p 0
13/09/2019 2.40p 2.40p 2.40p 2.40p 0
12/09/2019 2.40p 2.44p 2.33p 2.40p 604928
11/09/2019 2.65p 2.70p 2.35p 2.40p 797199
10/09/2019 2.55p 2.87p 2.43p 2.65p 2686319
09/09/2019 2.40p 2.45p 2.37p 2.37p 434434
06/09/2019 2.35p 2.45p 2.30p 2.40p 196220
05/09/2019 2.40p 2.40p 2.35p 2.35p 209832
04/09/2019 2.40p 2.46p 2.34p 2.40p 100203
03/09/2019 2.35p 2.47p 2.34p 2.40p 229700
02/09/2019 2.45p 2.49p 2.31p 2.35p 1642319
30/08/2019 1.80p 2.50p 1.80p 2.40p 3161620

*Close Price adjusted for both dividends and splits