Market data

Select a section

Bluebird Merchant Ventures (DI)

(BMV)
Sector:
0.75p
0.15p 25.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 0.60p 0.80p 0.60p 0.75p 30,326,326
16/01/2025 0.50p 0.64p 0.45p 0.50p 7,686,911
15/01/2025 0.43p 0.55p 0.35p 0.50p 27,278,084
14/01/2025 0.43p 0.45p 0.40p 0.43p 119,806
13/01/2025 0.43p 0.45p 0.40p 0.43p 585,113
10/01/2025 0.43p 0.45p 0.40p 0.43p 296,489
09/01/2025 0.43p 0.45p 0.40p 0.43p 6,747,067
08/01/2025 0.48p 0.50p 0.41p 0.43p 1,856,444
07/01/2025 0.48p 0.50p 0.42p 0.48p 1,636,773
06/01/2025 0.53p 0.55p 0.45p 0.48p 3,725,408
03/01/2025 0.53p 0.55p 0.50p 0.53p 514,683
02/01/2025 0.53p 0.55p 0.50p 0.53p 706,027
01/01/2025 0.53p 0.55p 0.50p 0.53p 68,504
31/12/2024 0.53p 0.55p 0.50p 0.53p 68,504
30/12/2024 0.53p 0.56p 0.50p 0.53p 2,649,774
27/12/2024 0.63p 0.65p 0.51p 0.53p 4,570,136
26/12/2024 0.63p 0.65p 0.60p 0.63p 54,254
25/12/2024 0.63p 0.65p 0.60p 0.63p 54,254
24/12/2024 0.63p 0.65p 0.60p 0.63p 54,254
23/12/2024 0.63p 0.65p 0.59p 0.63p 8,097,087
20/12/2024 0.63p 0.65p 0.60p 0.63p 20,382
19/12/2024 0.63p 0.65p 0.60p 0.63p 147,464
18/12/2024 0.63p 0.65p 0.60p 0.63p 85,637
17/12/2024 0.65p 0.68p 0.57p 0.63p 8,565,938
16/12/2024 0.60p 0.67p 0.55p 0.65p 1,096,064
13/12/2024 0.60p 0.64p 0.55p 0.60p 507,331
12/12/2024 0.58p 0.60p 0.57p 0.60p 722,647
11/12/2024 0.60p 0.64p 0.55p 0.58p 540,474
10/12/2024 0.58p 0.64p 0.55p 0.60p 365,411
09/12/2024 0.60p 0.64p 0.55p 0.58p 2,194,879
06/12/2024 0.58p 0.64p 0.55p 0.60p 247,756
05/12/2024 0.60p 0.64p 0.55p 0.58p 348,015
04/12/2024 0.58p 0.64p 0.55p 0.60p 4,661,773
03/12/2024 0.63p 0.65p 0.55p 0.61p 8,755,679
02/12/2024 0.63p 0.65p 0.60p 0.63p 338,539
29/11/2024 0.63p 0.65p 0.60p 0.65p 1,177,779
28/11/2024 0.63p 0.64p 0.59p 0.63p 4,399,016
27/11/2024 0.63p 0.64p 0.60p 0.63p 1,817,647
26/11/2024 0.63p 0.65p 0.60p 0.63p 4,489,107
25/11/2024 0.63p 0.64p 0.60p 0.63p 206,391
22/11/2024 0.63p 0.64p 0.60p 0.63p 4,457,828
21/11/2024 0.63p 0.64p 0.60p 0.63p 2,422,140
20/11/2024 0.63p 0.64p 0.62p 0.63p 912,637
19/11/2024 0.63p 0.65p 0.60p 0.63p 4,511,449
18/11/2024 0.63p 0.64p 0.60p 0.63p 168,571
15/11/2024 0.63p 0.65p 0.60p 0.63p 2,673,430
14/11/2024 0.63p 0.65p 0.61p 0.63p 733,891
13/11/2024 0.65p 0.67p 0.62p 0.65p 327,078
12/11/2024 0.68p 0.70p 0.61p 0.65p 14,360,191
11/11/2024 0.70p 0.72p 0.65p 0.68p 1,677,922
08/11/2024 0.73p 0.73p 0.65p 0.70p 8,921,234
07/11/2024 0.73p 0.73p 0.70p 0.73p 169,396
06/11/2024 0.73p 0.75p 0.70p 0.73p 620,395
05/11/2024 0.73p 0.73p 0.70p 0.73p 100,000
04/11/2024 0.78p 0.80p 0.70p 0.73p 2,548,490
01/11/2024 0.78p 0.78p 0.75p 0.78p 336,842
31/10/2024 0.78p 0.79p 0.76p 0.78p 753,292
30/10/2024 0.78p 0.79p 0.75p 0.78p 1,664,715
29/10/2024 0.78p 0.80p 0.77p 0.78p 1,199,733
28/10/2024 0.83p 0.85p 0.75p 0.78p 3,097,892
25/10/2024 0.85p 0.85p 0.80p 0.83p 3,525,074
24/10/2024 0.85p 1.00p 0.79p 0.83p 1,370,434
23/10/2024 0.83p 0.85p 0.80p 0.83p 3,893,237
22/10/2024 0.83p 0.83p 0.80p 0.83p 779,631
21/10/2024 0.83p 0.85p 0.80p 0.83p 2,578,857
18/10/2024 0.83p 0.83p 0.81p 0.83p 180,000
17/10/2024 0.83p 0.84p 0.81p 0.83p 806,932
16/10/2024 0.83p 0.84p 0.80p 0.83p 415,379
15/10/2024 0.83p 0.85p 0.80p 0.83p 9,326,399
14/10/2024 0.90p 0.90p 0.80p 0.87p 7,244,775
11/10/2024 0.90p 0.90p 0.85p 0.90p 278,823
10/10/2024 0.88p 0.90p 0.86p 0.90p 2,019,926
09/10/2024 0.88p 0.95p 0.85p 0.88p 6,251,288
08/10/2024 0.90p 0.95p 0.85p 0.88p 5,751,981
07/10/2024 0.93p 0.95p 0.85p 0.90p 10,190,545
04/10/2024 0.98p 1.00p 0.92p 0.93p 12,188,956
03/10/2024 0.93p 1.00p 0.91p 0.96p 15,700,150
02/10/2024 0.88p 0.95p 0.86p 0.93p 6,807,430
01/10/2024 0.93p 0.93p 0.88p 0.88p 3,476,709
30/09/2024 0.95p 0.98p 0.90p 0.93p 7,963,858
27/09/2024 0.95p 0.95p 0.90p 0.93p 277,628
26/09/2024 0.93p 0.95p 0.90p 0.95p 835,632
25/09/2024 0.93p 0.95p 0.90p 0.93p 1,604,840
24/09/2024 0.93p 0.95p 0.90p 0.93p 1,334,275
23/09/2024 0.95p 1.00p 0.93p 0.93p 1,955,515
20/09/2024 0.98p 1.02p 0.90p 0.95p 3,386,224
19/09/2024 1.03p 1.04p 0.95p 0.98p 1,077,412
18/09/2024 1.03p 1.04p 1.00p 1.00p 5,661,219
17/09/2024 0.98p 1.05p 0.95p 1.03p 1,082,467
16/09/2024 0.95p 0.98p 0.91p 0.98p 2,231,258
13/09/2024 0.88p 0.99p 0.88p 0.88p 3,961,684
12/09/2024 0.88p 0.90p 0.86p 0.88p 459,249
11/09/2024 0.88p 0.88p 0.88p 0.88p 138,158
10/09/2024 0.93p 0.93p 0.85p 0.88p 3,807,082
09/09/2024 0.93p 0.95p 0.93p 0.93p 421
06/09/2024 0.93p 0.95p 0.90p 0.93p 40,754
05/09/2024 0.93p 0.95p 0.93p 0.93p 1,521,521
04/09/2024 0.93p 0.93p 0.90p 0.93p 171,553
03/09/2024 0.90p 0.95p 0.88p 0.93p 1,603,126
02/09/2024 0.88p 0.95p 0.86p 0.88p 1,379,505
30/08/2024 0.93p 0.93p 0.85p 0.88p 1,077,294
29/08/2024 0.95p 0.95p 0.91p 0.93p 1,066,606
28/08/2024 0.93p 0.95p 0.90p 0.95p 4,633,493
27/08/2024 0.93p 0.95p 0.90p 0.93p 1,164,063
26/08/2024 0.95p 0.97p 0.91p 0.95p 442,023
23/08/2024 0.95p 0.97p 0.91p 0.95p 442,023
22/08/2024 0.95p 0.97p 0.91p 0.95p 442,023
21/08/2024 0.95p 0.97p 0.91p 0.95p 441,308
20/08/2024 1.00p 1.00p 0.91p 0.95p 1,500,292
19/08/2024 1.00p 1.00p 0.96p 1.00p 1,162,828
16/08/2024 0.95p 1.05p 0.91p 1.00p 9,240,739
15/08/2024 0.90p 0.95p 0.87p 0.95p 4,029,581
14/08/2024 0.98p 0.98p 0.89p 0.90p 3,283,773
13/08/2024 1.10p 1.10p 0.97p 0.98p 2,000,366
12/08/2024 1.10p 1.10p 1.06p 1.10p 142,406
09/08/2024 1.10p 1.15p 1.01p 1.10p 3,750,000
08/08/2024 1.10p 1.11p 1.06p 1.10p 412,006
07/08/2024 1.05p 1.12p 1.00p 1.10p 3,613,228
06/08/2024 0.98p 1.10p 0.90p 1.05p 12,651,367
05/08/2024 1.08p 1.11p 0.83p 0.98p 17,398,740
02/08/2024 1.08p 1.10p 1.07p 1.08p 1,132,550
01/08/2024 1.08p 1.10p 1.07p 1.08p 741,181
31/07/2024 1.18p 1.20p 0.98p 1.08p 13,171,841
30/07/2024 1.30p 1.35p 1.15p 1.20p 6,537,903
29/07/2024 1.35p 1.40p 1.25p 1.30p 3,360,980
26/07/2024 1.35p 1.37p 1.31p 1.35p 999,210
25/07/2024 1.30p 1.40p 1.30p 1.35p 2,905,398
24/07/2024 1.35p 1.35p 1.25p 1.30p 1,380,590
23/07/2024 1.40p 1.50p 1.26p 1.35p 2,159,705
22/07/2024 1.45p 1.45p 1.32p 1.40p 3,834,881
19/07/2024 1.45p 1.50p 1.40p 1.45p 1,104,462
18/07/2024 1.65p 1.68p 1.32p 1.45p 9,470,771

Market data

Select a section