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
29/08/2019 1.80p 1.80p 1.73p 1.80p 100000
28/08/2019 1.75p 1.80p 1.74p 1.80p 180000
27/08/2019 1.75p 1.75p 1.75p 1.75p 0
23/08/2019 1.75p 1.79p 1.72p 1.75p 491126
22/08/2019 1.75p 1.78p 1.75p 1.75p 36179
21/08/2019 1.70p 1.79p 1.70p 1.75p 279248
20/08/2019 1.70p 1.77p 1.67p 1.70p 287863
19/08/2019 1.80p 1.80p 1.67p 1.70p 309233
16/08/2019 1.70p 1.80p 1.70p 1.80p 887184
15/08/2019 1.70p 1.75p 1.65p 1.70p 244477
14/08/2019 1.70p 1.77p 1.64p 1.70p 455000
13/08/2019 1.65p 1.79p 1.65p 1.70p 544710
12/08/2019 1.75p 1.79p 1.62p 1.65p 1059742
09/08/2019 1.75p 1.79p 1.72p 1.75p 276139
08/08/2019 1.75p 1.79p 1.72p 1.75p 245035
07/08/2019 1.75p 1.75p 1.72p 1.75p 71326
06/08/2019 1.75p 1.75p 1.75p 1.75p 0
05/08/2019 1.75p 1.79p 1.75p 1.75p 235000
02/08/2019 1.75p 1.75p 1.75p 1.75p 0
01/08/2019 1.75p 1.75p 1.75p 1.75p 0
31/07/2019 1.80p 1.80p 1.71p 1.75p 262922
30/07/2019 1.80p 1.80p 1.74p 1.80p 560372
29/07/2019 1.80p 1.85p 1.74p 1.80p 348792
26/07/2019 1.85p 1.90p 1.80p 1.80p 52659
25/07/2019 2.05p 2.05p 1.85p 1.85p 100000
24/07/2019 2.05p 2.05p 1.92p 2.05p 255735
23/07/2019 2.05p 2.05p 2.05p 2.05p 0
22/07/2019 2.05p 2.05p 1.92p 2.05p 80704
19/07/2019 2.05p 2.05p 1.92p 2.05p 24000
18/07/2019 2.05p 2.05p 2.05p 2.05p 0
17/07/2019 2.05p 2.07p 1.93p 2.05p 185923
16/07/2019 2.05p 2.05p 1.96p 2.05p 12180
15/07/2019 2.05p 2.05p 2.05p 2.05p 0
12/07/2019 2.05p 2.05p 2.05p 2.05p 0
11/07/2019 1.95p 2.05p 1.95p 2.05p 200000
10/07/2019 1.95p 2.00p 1.95p 1.95p 59278
09/07/2019 1.90p 1.99p 1.88p 1.90p 755735
08/07/2019 1.90p 1.90p 1.89p 1.90p 65000
05/07/2019 1.90p 1.94p 1.80p 1.90p 573104
04/07/2019 1.90p 1.95p 1.82p 1.90p 632557
03/07/2019 2.10p 2.10p 2.10p 2.10p 0
02/07/2019 2.10p 2.10p 2.02p 2.10p 99406
01/07/2019 2.10p 2.10p 2.02p 2.10p 259010
28/06/2019 2.10p 2.15p 2.05p 2.10p 331465
27/06/2019 2.10p 2.10p 2.10p 2.10p 0
26/06/2019 2.10p 2.10p 2.05p 2.10p 14624
25/06/2019 2.10p 2.10p 2.05p 2.10p 100000
24/06/2019 2.10p 2.10p 2.10p 2.10p 0
21/06/2019 2.10p 2.14p 2.08p 2.10p 92094
20/06/2019 2.05p 2.08p 2.05p 2.05p 309185
19/06/2019 2.05p 2.09p 2.01p 2.05p 525010
18/06/2019 2.15p 2.15p 2.00p 2.05p 454624
17/06/2019 2.15p 2.15p 2.10p 2.15p 10000
14/06/2019 2.15p 2.15p 2.11p 2.15p 579340
13/06/2019 2.10p 2.17p 2.10p 2.15p 98574
12/06/2019 2.10p 2.15p 2.05p 2.10p 383802
11/06/2019 2.10p 2.15p 2.04p 2.10p 252921
10/06/2019 2.10p 2.10p 2.04p 2.10p 8288
07/06/2019 2.10p 2.14p 2.04p 2.10p 110000
06/06/2019 2.10p 2.10p 2.10p 2.10p 0
05/06/2019 2.10p 2.10p 2.09p 2.10p 267564
04/06/2019 2.10p 2.10p 2.10p 2.10p 0
03/06/2019 2.10p 2.10p 2.00p 2.10p 1089107
31/05/2019 2.20p 2.20p 2.10p 2.10p 450217
30/05/2019 2.25p 2.25p 2.13p 2.20p 100000
29/05/2019 2.25p 2.25p 2.25p 2.25p 0
28/05/2019 2.25p 2.25p 2.20p 2.25p 15642
24/05/2019 2.25p 2.25p 2.25p 2.25p 0
23/05/2019 2.25p 2.25p 2.20p 2.25p 72000
22/05/2019 2.25p 2.25p 2.20p 2.25p 0
21/05/2019 2.20p 2.20p 2.20p 2.20p 0
20/05/2019 2.25p 2.25p 2.20p 2.20p 100000
17/05/2019 2.25p 2.25p 2.22p 2.25p 8288
16/05/2019 2.25p 2.25p 2.20p 2.25p 261261
15/05/2019 2.25p 2.25p 2.20p 2.25p 61624
14/05/2019 2.30p 2.30p 2.21p 2.25p 643710
13/05/2019 2.25p 2.30p 2.21p 2.30p 474456
10/05/2019 2.20p 2.28p 2.20p 2.25p 102500
09/05/2019 2.20p 2.32p 2.20p 2.20p 1142966
08/05/2019 2.10p 2.17p 2.10p 2.15p 1087359
07/05/2019 2.05p 2.10p 2.01p 2.10p 509241
03/05/2019 2.10p 2.10p 2.01p 2.05p 311454
02/05/2019 2.05p 2.15p 2.04p 2.15p 444337
01/05/2019 2.10p 2.10p 2.03p 2.05p 651731
30/04/2019 2.10p 2.16p 2.10p 2.10p 54753
29/04/2019 2.10p 2.15p 2.03p 2.10p 1870183
26/04/2019 2.10p 2.20p 2.10p 2.10p 861406
25/04/2019 2.30p 2.33p 2.05p 2.15p 1776434
24/04/2019 2.30p 2.30p 2.20p 2.25p 254731
23/04/2019 2.35p 2.35p 2.15p 2.30p 656861
18/04/2019 2.35p 2.35p 2.31p 2.35p 190997
17/04/2019 2.35p 2.35p 2.33p 2.35p 100000
16/04/2019 2.35p 2.35p 2.30p 2.35p 74303
15/04/2019 2.35p 2.35p 2.30p 2.35p 630614
12/04/2019 2.35p 2.35p 2.30p 2.35p 30000
11/04/2019 2.35p 2.35p 2.30p 2.35p 850
10/04/2019 2.35p 2.40p 2.30p 2.35p 141810
09/04/2019 2.20p 2.37p 2.20p 2.35p 963059
08/04/2019 2.25p 2.30p 2.25p 2.25p 1911714
05/04/2019 2.30p 2.30p 2.21p 2.25p 218940
04/04/2019 2.30p 2.30p 2.30p 2.30p 0
03/04/2019 2.30p 2.30p 2.23p 2.30p 863293
02/04/2019 2.30p 2.30p 2.23p 2.30p 563282
01/04/2019 2.30p 2.32p 2.22p 2.30p 1192181
29/03/2019 2.25p 2.34p 2.25p 2.25p 214256
28/03/2019 2.35p 2.35p 2.17p 2.25p 520000
27/03/2019 2.35p 2.39p 2.31p 2.35p 1158786
26/03/2019 2.35p 2.38p 2.35p 2.35p 263631
25/03/2019 2.40p 2.40p 2.30p 2.35p 528785
22/03/2019 2.45p 2.45p 2.40p 2.40p 1171667
21/03/2019 2.45p 2.50p 2.40p 2.45p 256722
20/03/2019 2.45p 2.50p 2.43p 2.45p 410836
19/03/2019 2.55p 2.64p 2.45p 2.45p 286395
18/03/2019 2.40p 2.65p 2.40p 2.65p 1977267
15/03/2019 2.75p 2.85p 2.62p 2.75p 454286
14/03/2019 2.75p 2.80p 2.75p 2.75p 191437
13/03/2019 2.80p 2.90p 2.71p 2.75p 158260
12/03/2019 2.90p 2.90p 2.84p 2.90p 25000
11/03/2019 2.85p 2.85p 2.85p 2.85p 0
08/03/2019 2.65p 2.85p 2.65p 2.85p 875138
07/03/2019 2.65p 2.65p 2.62p 2.65p 85000
06/03/2019 2.75p 2.75p 2.61p 2.65p 288223
05/03/2019 2.75p 2.77p 2.75p 2.75p 207891
04/03/2019 2.75p 2.78p 2.75p 2.75p 85054
01/03/2019 2.75p 2.80p 2.74p 2.75p 455373
28/02/2019 2.95p 2.95p 2.72p 2.75p 263471
27/02/2019 2.95p 2.95p 2.82p 2.95p 84733
26/02/2019 2.95p 2.95p 2.84p 2.95p 4308
25/02/2019 2.95p 2.95p 2.84p 2.95p 244267
22/02/2019 2.95p 2.95p 2.83p 2.95p 216454
21/02/2019 2.95p 2.95p 2.81p 2.95p 516577
20/02/2019 2.95p 2.95p 2.82p 2.95p 420000
19/02/2019 2.95p 2.95p 2.82p 2.95p 62925
18/02/2019 2.95p 2.95p 2.82p 2.95p 153365
15/02/2019 2.85p 2.95p 2.85p 2.95p 236305
14/02/2019 2.90p 2.90p 2.80p 2.80p 221999
13/02/2019 2.95p 2.95p 2.85p 2.90p 169168
12/02/2019 2.75p 2.95p 2.75p 2.95p 219627
11/02/2019 2.85p 2.85p 2.72p 2.75p 532086
08/02/2019 2.80p 2.80p 2.71p 2.75p 698815
07/02/2019 2.80p 2.80p 2.77p 2.80p 7517
06/02/2019 2.90p 3.07p 2.77p 2.80p 1671017
05/02/2019 2.45p 2.87p 2.42p 2.85p 1609464
04/02/2019 2.45p 2.47p 2.32p 2.45p 463235
01/02/2019 2.45p 2.45p 2.42p 2.45p 174966
31/01/2019 2.45p 2.48p 2.40p 2.45p 336616
30/01/2019 2.45p 2.50p 2.40p 2.45p 491924
29/01/2019 2.40p 2.45p 2.40p 2.45p 28298
28/01/2019 2.30p 2.48p 2.30p 2.45p 1211143
25/01/2019 2.15p 2.32p 2.15p 2.30p 633444
24/01/2019 2.10p 2.18p 2.10p 2.15p 166757
23/01/2019 2.05p 2.17p 2.01p 2.10p 896640
22/01/2019 2.05p 2.05p 1.95p 2.00p 446577
21/01/2019 2.05p 2.05p 2.05p 2.05p 0
18/01/2019 2.30p 2.30p 2.03p 2.05p 420567
17/01/2019 2.40p 2.40p 2.11p 2.30p 1464465
16/01/2019 2.40p 2.40p 2.33p 2.40p 50000
15/01/2019 2.35p 2.47p 2.20p 2.40p 1185701
14/01/2019 2.05p 2.40p 2.05p 2.35p 745841
11/01/2019 2.05p 2.17p 1.97p 2.05p 204834
10/01/2019 2.05p 2.10p 2.03p 2.05p 172714
09/01/2019 1.90p 2.10p 1.80p 2.05p 1224086
08/01/2019 1.90p 1.90p 1.87p 1.90p 10061
07/01/2019 1.85p 1.87p 1.84p 1.85p 89835
04/01/2019 1.85p 1.85p 1.77p 1.85p 158644
03/01/2019 1.85p 1.85p 1.85p 1.85p 0
02/01/2019 1.85p 1.85p 1.73p 1.85p 70000
31/12/2018 1.85p 1.85p 1.77p 1.85p 56497
28/12/2018 1.85p 1.85p 1.85p 1.85p 0
27/12/2018 1.85p 1.85p 1.85p 1.85p 0
24/12/2018 1.85p 1.85p 1.77p 1.85p 20000
21/12/2018 1.85p 1.85p 1.85p 1.85p 0
20/12/2018 1.85p 1.85p 1.65p 1.85p 1360353
19/12/2018 1.75p 1.85p 1.75p 1.85p 375818
18/12/2018 1.75p 1.75p 1.73p 1.75p 150000
17/12/2018 1.75p 1.75p 1.65p 1.75p 17356
14/12/2018 1.75p 1.75p 1.73p 1.75p 10678
13/12/2018 1.70p 1.75p 1.67p 1.75p 591810
12/12/2018 1.85p 1.85p 1.65p 1.70p 887790
11/12/2018 1.85p 1.85p 1.85p 1.85p 0
10/12/2018 1.85p 1.85p 1.85p 1.85p 0
07/12/2018 1.85p 1.87p 1.85p 1.85p 26737
06/12/2018 2.00p 2.00p 1.81p 1.85p 506060
05/12/2018 2.00p 2.00p 1.90p 2.00p 154963
04/12/2018 1.95p 1.95p 1.87p 1.95p 152682
03/12/2018 1.90p 1.95p 1.90p 1.95p 125876
30/11/2018 1.90p 1.90p 1.86p 1.90p 468648
29/11/2018 1.90p 1.96p 1.86p 1.90p 257906
28/11/2018 2.00p 2.00p 1.90p 1.90p 131799
27/11/2018 2.10p 2.10p 1.90p 2.00p 547817
26/11/2018 2.15p 2.15p 2.03p 2.15p 293652
23/11/2018 2.15p 2.15p 2.03p 2.15p 49557
22/11/2018 2.15p 2.15p 2.09p 2.15p 47658
21/11/2018 2.15p 2.15p 2.03p 2.15p 611891
20/11/2018 2.20p 2.20p 2.10p 2.20p 470960
19/11/2018 2.10p 2.15p 2.09p 2.15p 243870
16/11/2018 2.15p 2.17p 2.01p 2.10p 480268
15/11/2018 2.15p 2.19p 2.15p 2.15p 200000
14/11/2018 2.00p 2.00p 2.00p 2.00p 0
13/11/2018 2.00p 2.00p 1.95p 2.00p 55508

*Close Price adjusted for both dividends and splits