Bluebird Merchant Ventures (DI)
(BMV)
Sector:
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
1.60p
|
1.60p
|
1.50p
|
1.55p
|
2,724,243
|
|
16/07/2024
|
1.60p
|
1.70p
|
1.50p
|
1.60p
|
3,149,516
|
|
15/07/2024
|
1.33p
|
1.64p
|
1.30p
|
1.60p
|
7,830,454
|
|
12/07/2024
|
1.55p
|
1.55p
|
1.22p
|
1.27p
|
13,755,440
|
|
11/07/2024
|
1.65p
|
1.65p
|
1.50p
|
1.55p
|
2,634,727
|
|
10/07/2024
|
1.63p
|
1.65p
|
1.60p
|
1.65p
|
1,308,693
|
|
09/07/2024
|
1.65p
|
1.67p
|
1.60p
|
1.63p
|
1,210,534
|
|
08/07/2024
|
1.65p
|
1.70p
|
1.60p
|
1.65p
|
1,806,441
|
|
05/07/2024
|
1.63p
|
1.70p
|
1.60p
|
1.65p
|
10,029,634
|
|
04/07/2024
|
1.65p
|
1.73p
|
1.61p
|
1.63p
|
685,698
|
|
03/07/2024
|
1.65p
|
1.72p
|
1.60p
|
1.65p
|
726,913
|
|
02/07/2024
|
1.78p
|
1.85p
|
1.55p
|
1.65p
|
9,856,460
|
|
01/07/2024
|
1.80p
|
1.81p
|
1.75p
|
1.80p
|
1,292,554
|
|
28/06/2024
|
1.80p
|
1.89p
|
1.76p
|
1.80p
|
876,794
|
|
27/06/2024
|
1.80p
|
1.85p
|
1.75p
|
1.80p
|
9,754,332
|
|
26/06/2024
|
1.78p
|
1.83p
|
1.71p
|
1.80p
|
6,594,056
|
|
25/06/2024
|
1.85p
|
1.90p
|
1.75p
|
1.78p
|
2,452,831
|
|
24/06/2024
|
1.80p
|
1.95p
|
1.75p
|
1.85p
|
9,956,801
|
|
21/06/2024
|
1.70p
|
1.85p
|
1.65p
|
1.80p
|
8,834,026
|
|
20/06/2024
|
1.70p
|
1.75p
|
1.65p
|
1.70p
|
952,883
|
|
19/06/2024
|
1.73p
|
1.73p
|
1.65p
|
1.70p
|
596,647
|
|
18/06/2024
|
1.70p
|
1.80p
|
1.65p
|
1.80p
|
1,184,158
|
|
17/06/2024
|
1.65p
|
1.74p
|
1.61p
|
1.70p
|
5,162,538
|
|
14/06/2024
|
1.70p
|
1.70p
|
1.56p
|
1.65p
|
4,077,156
|
|
13/06/2024
|
1.55p
|
1.73p
|
1.55p
|
1.65p
|
10,506,049
|
|
12/06/2024
|
1.48p
|
1.60p
|
1.48p
|
1.50p
|
13,219,397
|
|
11/06/2024
|
1.35p
|
1.45p
|
1.30p
|
1.45p
|
5,823,103
|
|
10/06/2024
|
1.35p
|
1.38p
|
1.25p
|
1.35p
|
5,013,478
|
|
07/06/2024
|
1.40p
|
1.45p
|
1.30p
|
1.35p
|
6,755,007
|
|
06/06/2024
|
1.43p
|
1.45p
|
1.35p
|
1.40p
|
1,400,569
|
|
05/06/2024
|
1.35p
|
1.50p
|
1.30p
|
1.43p
|
6,147,490
|
|
04/06/2024
|
1.50p
|
1.50p
|
1.26p
|
1.32p
|
6,207,917
|
|
03/06/2024
|
1.50p
|
1.53p
|
1.45p
|
1.50p
|
2,008,370
|
|
31/05/2024
|
1.55p
|
1.55p
|
1.45p
|
1.50p
|
1,661,386
|
|
30/05/2024
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
1,796,343
|
|
29/05/2024
|
1.58p
|
1.70p
|
1.47p
|
1.55p
|
15,736,563
|
|
28/05/2024
|
1.43p
|
1.60p
|
1.37p
|
1.55p
|
25,204,063
|
|
27/05/2024
|
1.25p
|
1.45p
|
1.15p
|
1.37p
|
8,939,739
|