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
29/01/2018 2.95p 2.97p 2.91p 2.95p 237615
26/01/2018 2.95p 3.05p 2.90p 2.95p 543811
25/01/2018 2.72p 2.82p 2.72p 2.79p 277744
24/01/2018 2.72p 2.78p 2.72p 2.72p 37487
23/01/2018 2.72p 2.72p 2.64p 2.72p 162500
22/01/2018 2.72p 2.72p 2.72p 2.72p 150000
19/01/2018 2.72p 2.77p 2.71p 2.72p 118104
18/01/2018 2.72p 2.72p 2.72p 2.72p 0
17/01/2018 2.68p 2.79p 2.68p 2.72p 136133
16/01/2018 2.68p 2.74p 2.68p 2.68p 50000
15/01/2018 2.68p 2.69p 2.68p 2.68p 100000
12/01/2018 2.60p 2.68p 2.60p 2.68p 94732
11/01/2018 2.55p 2.64p 2.55p 2.60p 169340
10/01/2018 2.58p 2.58p 2.52p 2.55p 164851
09/01/2018 2.78p 2.95p 2.58p 2.58p 1426735
08/01/2018 2.60p 2.60p 2.60p 2.60p 192077
05/01/2018 2.63p 2.64p 2.50p 2.60p 372680
04/01/2018 2.63p 2.65p 2.50p 2.63p 243971
03/01/2018 2.63p 2.65p 2.63p 2.63p 188207
02/01/2018 2.63p 2.67p 2.50p 2.63p 247216
29/12/2017 2.63p 2.63p 2.63p 2.63p 0
28/12/2017 2.50p 2.63p 2.50p 2.63p 250000
27/12/2017 2.50p 2.50p 2.50p 2.50p 0
22/12/2017 2.50p 2.50p 2.32p 2.50p 30000
21/12/2017 2.50p 2.50p 2.27p 2.50p 254243
20/12/2017 2.50p 2.69p 2.35p 2.50p 513376
19/12/2017 2.38p 2.50p 2.07p 2.50p 1023695
18/12/2017 2.00p 2.13p 2.00p 2.13p 135000
15/12/2017 2.00p 2.00p 2.00p 2.00p 0
14/12/2017 2.00p 2.00p 2.00p 2.00p 0
13/12/2017 2.00p 2.00p 2.00p 2.00p 0
12/12/2017 2.00p 2.00p 2.00p 2.00p 0
11/12/2017 2.00p 2.00p 2.00p 2.00p 0
08/12/2017 2.00p 2.00p 2.00p 2.00p 0
07/12/2017 2.00p 2.00p 2.00p 2.00p 0
06/12/2017 2.00p 2.00p 2.00p 2.00p 0
05/12/2017 2.00p 2.00p 2.00p 2.00p 0
04/12/2017 2.00p 2.00p 2.00p 2.00p 0
01/12/2017 2.00p 2.00p 2.00p 2.00p 0
30/11/2017 2.00p 2.00p 2.00p 2.00p 0
29/11/2017 2.00p 2.00p 2.00p 2.00p 0
28/11/2017 2.00p 2.00p 2.00p 2.00p 0
27/11/2017 2.00p 2.00p 2.00p 2.00p 0
24/11/2017 2.00p 2.00p 2.00p 2.00p 0
23/11/2017 2.00p 2.00p 2.00p 2.00p 0
22/11/2017 2.00p 2.00p 2.00p 2.00p 0
21/11/2017 2.00p 2.00p 2.00p 2.00p 0
20/11/2017 2.00p 2.00p 2.00p 2.00p 0
17/11/2017 2.00p 2.00p 2.00p 2.00p 0
16/11/2017 2.00p 2.00p 2.00p 2.00p 0
15/11/2017 2.00p 2.00p 2.00p 2.00p 0
14/11/2017 2.00p 2.00p 2.00p 2.00p 0
13/11/2017 2.00p 2.00p 2.00p 2.00p 0
10/11/2017 2.00p 2.00p 2.00p 2.00p 0
09/11/2017 2.00p 2.00p 2.00p 2.00p 0
08/11/2017 2.00p 2.00p 2.00p 2.00p 0
07/11/2017 2.00p 2.00p 2.00p 2.00p 0
06/11/2017 2.00p 2.00p 2.00p 2.00p 0
03/11/2017 2.00p 2.00p 2.00p 2.00p 0
02/11/2017 2.00p 2.00p 2.00p 2.00p 0
01/11/2017 2.00p 2.00p 2.00p 2.00p 0
31/10/2017 2.00p 2.00p 1.92p 2.00p 13405
30/10/2017 2.00p 2.00p 2.00p 2.00p 0
27/10/2017 2.00p 2.04p 1.92p 2.00p 86500
26/10/2017 2.00p 2.00p 1.92p 2.00p 28522
25/10/2017 2.00p 2.07p 1.92p 2.00p 240860
24/10/2017 2.13p 2.13p 1.91p 2.00p 2808312
23/10/2017 2.13p 2.15p 2.09p 2.13p 739043
20/10/2017 2.00p 2.13p 1.88p 2.13p 1497846
19/10/2017 2.13p 2.13p 2.00p 2.00p 211123
18/10/2017 2.13p 2.13p 2.00p 2.13p 124670
17/10/2017 2.13p 2.13p 2.04p 2.13p 1124
16/10/2017 2.13p 2.13p 2.13p 2.13p 0
13/10/2017 2.13p 2.13p 2.13p 2.13p 0
12/10/2017 2.13p 2.13p 2.13p 2.13p 1213681
11/10/2017 2.13p 2.13p 2.13p 2.13p 966796
10/10/2017 2.25p 2.38p 2.13p 2.13p 1022923
09/10/2017 2.38p 2.38p 2.38p 2.38p 313022
06/10/2017 2.38p 2.38p 2.38p 2.38p 0
05/10/2017 2.38p 2.38p 2.38p 2.38p 0
04/10/2017 2.38p 2.38p 2.38p 2.38p 640431
03/10/2017 2.63p 2.63p 2.38p 2.38p 971000
02/10/2017 2.50p 2.50p 2.50p 2.50p 0
29/09/2017 2.50p 2.63p 2.50p 2.50p 1189122
28/09/2017 2.50p 2.50p 2.50p 2.50p 194884
27/09/2017 2.38p 2.50p 2.38p 2.50p 105000
26/09/2017 2.38p 2.38p 2.38p 2.38p 508000
25/09/2017 2.38p 2.38p 2.38p 2.38p 10326
22/09/2017 2.38p 2.38p 2.38p 2.38p 0
21/09/2017 2.38p 2.38p 2.38p 2.38p 0
20/09/2017 2.38p 2.38p 2.38p 2.38p 601088
19/09/2017 2.38p 2.38p 2.38p 2.38p 600000
18/09/2017 2.38p 2.38p 2.38p 2.38p 0
15/09/2017 2.38p 2.38p 2.38p 2.38p 792238
14/09/2017 2.50p 2.50p 2.38p 2.38p 1100000
13/09/2017 2.50p 2.50p 2.50p 2.50p 242853
12/09/2017 2.38p 2.50p 2.38p 2.50p 915300
11/09/2017 2.38p 2.38p 2.38p 2.38p 0
08/09/2017 2.38p 2.38p 2.38p 2.38p 30000
07/09/2017 2.38p 2.38p 2.38p 2.38p 35000
06/09/2017 2.38p 2.38p 2.38p 2.38p 175000
05/09/2017 2.38p 2.38p 2.38p 2.38p 150000
04/09/2017 2.38p 2.38p 2.38p 2.38p 59520
01/09/2017 2.38p 2.38p 2.38p 2.38p 1091813
31/08/2017 2.63p 2.63p 2.38p 2.38p 250000
30/08/2017 2.38p 2.63p 2.38p 2.63p 4018222
29/08/2017 2.38p 2.38p 2.38p 2.38p 627713
25/08/2017 2.38p 2.38p 2.38p 2.38p 10000
24/08/2017 2.38p 2.38p 2.38p 2.38p 356127
23/08/2017 2.38p 2.38p 2.38p 2.38p 100000
22/08/2017 2.38p 2.38p 2.38p 2.38p 2801757
21/08/2017 2.25p 2.38p 2.25p 2.38p 1549462
18/08/2017 2.25p 2.25p 2.25p 2.25p 86281
17/08/2017 2.13p 2.25p 2.13p 2.25p 637408
16/08/2017 2.25p 2.25p 2.13p 2.13p 2141572
15/08/2017 2.13p 2.38p 2.13p 2.25p 1375000
14/08/2017 2.13p 2.13p 2.13p 2.13p 282553
11/08/2017 2.13p 2.13p 2.13p 2.13p 0
10/08/2017 2.13p 2.13p 2.13p 2.13p 170400
09/08/2017 2.38p 2.38p 2.13p 2.13p 1392648
08/08/2017 2.38p 2.38p 2.38p 2.38p 2047539
07/08/2017 2.38p 2.38p 2.38p 2.38p 133513
04/08/2017 2.38p 2.50p 2.38p 2.38p 521766
03/08/2017 2.50p 2.50p 2.50p 2.50p 120606
02/08/2017 2.50p 2.50p 2.50p 2.50p 20606
01/08/2017 2.50p 2.50p 2.50p 2.50p 283406
31/07/2017 2.50p 2.50p 2.50p 2.50p 1499800
28/07/2017 2.38p 2.88p 2.38p 2.50p 9426572
27/07/2017 2.38p 2.38p 2.25p 2.38p 150000
26/07/2017 2.25p 2.25p 2.25p 2.25p 400084
25/07/2017 2.25p 2.25p 2.13p 2.25p 1351404
24/07/2017 2.25p 2.25p 2.25p 2.25p 0
21/07/2017 2.25p 2.25p 2.25p 2.25p 700000
20/07/2017 2.38p 2.38p 2.25p 2.25p 131866
19/07/2017 2.13p 2.38p 2.13p 2.38p 6255
18/07/2017 2.13p 2.13p 2.00p 2.13p 3794866
17/07/2017 2.00p 2.00p 2.00p 2.00p 0
14/07/2017 2.00p 2.00p 2.00p 2.00p 52026
13/07/2017 2.00p 2.00p 2.00p 2.00p 0
12/07/2017 2.00p 2.00p 2.00p 2.00p 0
11/07/2017 2.00p 2.00p 2.00p 2.00p 0
10/07/2017 2.00p 2.00p 2.00p 2.00p 71852
07/07/2017 2.00p 2.00p 2.00p 2.00p 0
06/07/2017 1.88p 2.00p 1.88p 2.00p 148000
05/07/2017 1.88p 1.88p 1.88p 1.88p 275000
04/07/2017 2.00p 2.00p 1.88p 1.88p 797206
03/07/2017 2.00p 2.00p 2.00p 2.00p 32327
30/06/2017 2.00p 2.13p 2.00p 2.00p 6604086
29/06/2017 1.88p 2.00p 1.88p 2.00p 517915
28/06/2017 1.88p 1.88p 1.88p 1.88p 0
27/06/2017 2.00p 2.00p 1.88p 1.88p 0
26/06/2017 2.00p 2.00p 2.00p 2.00p 0
23/06/2017 1.88p 2.00p 1.88p 2.00p 250000
22/06/2017 1.88p 1.88p 1.88p 1.88p 0
21/06/2017 2.00p 2.00p 1.88p 1.88p 0
20/06/2017 1.88p 1.88p 1.88p 1.88p 0
19/06/2017 1.88p 1.88p 1.88p 1.88p 0
16/06/2017 1.88p 1.88p 1.88p 1.88p 0
15/06/2017 1.75p 1.95p 1.75p 1.88p 1612302
14/06/2017 1.75p 1.75p 1.75p 1.75p 0
13/06/2017 1.88p 1.88p 1.75p 1.75p 55219
12/06/2017 1.88p 1.88p 1.88p 1.88p 0
09/06/2017 1.88p 1.88p 1.76p 1.88p 120000
08/06/2017 1.88p 2.00p 1.88p 1.88p 450000
07/06/2017 1.88p 1.89p 1.88p 1.88p 79563
06/06/2017 1.88p 1.88p 1.80p 1.88p 527447
05/06/2017 1.88p 1.88p 1.88p 1.88p 0
02/06/2017 1.88p 1.88p 1.88p 1.88p 0
01/06/2017 1.88p 1.88p 1.88p 1.88p 0
31/05/2017 1.88p 2.00p 1.88p 1.88p 1499404
30/05/2017 1.88p 1.88p 1.88p 1.88p 0
26/05/2017 1.88p 1.88p 1.88p 1.88p 0
25/05/2017 1.88p 1.88p 1.88p 1.88p 0
24/05/2017 1.88p 1.88p 1.75p 1.88p 270285
23/05/2017 1.88p 1.88p 1.88p 1.88p 0
22/05/2017 1.88p 1.88p 1.88p 1.88p 0
19/05/2017 1.88p 1.88p 1.75p 1.88p 1043478
18/05/2017 1.88p 2.00p 1.81p 1.88p 765287
17/05/2017 2.00p 2.00p 2.00p 2.00p 0
16/05/2017 2.00p 2.00p 1.81p 2.00p 206532
15/05/2017 2.00p 2.00p 1.80p 2.00p 172666
12/05/2017 2.00p 2.00p 2.00p 2.00p 0
11/05/2017 2.00p 2.00p 2.00p 2.00p 0
10/05/2017 2.00p 2.00p 2.00p 2.00p 0
09/05/2017 1.88p 2.00p 1.86p 2.00p 1250957
08/05/2017 2.13p 2.13p 1.76p 1.88p 553138
05/05/2017 2.13p 2.20p 2.00p 2.13p 778487
04/05/2017 2.13p 2.20p 2.00p 2.13p 688000
03/05/2017 2.13p 2.45p 1.81p 2.13p 2034474
02/05/2017 1.75p 2.20p 1.75p 2.13p 1793182
28/04/2017 1.75p 1.75p 1.75p 1.75p 0
27/04/2017 1.80p 1.80p 1.75p 1.75p 82563
26/04/2017 1.80p 2.00p 1.80p 1.80p 500000
25/04/2017 1.80p 1.80p 1.80p 1.80p 0
24/04/2017 1.80p 1.80p 1.80p 1.80p 0
21/04/2017 1.80p 1.80p 1.76p 1.80p 41431
20/04/2017 1.85p 1.85p 1.76p 1.80p 286638
19/04/2017 1.80p 1.97p 1.80p 1.90p 290205
18/04/2017 1.80p 1.97p 1.80p 1.80p 30000
13/04/2017 1.85p 1.98p 1.80p 1.80p 1376930

*Close Price adjusted for both dividends and splits