Market data

Select a section

Bluebird Merchant Ventures (DI)

(BMV)
Sector:
0.68p
0.08p 12.50
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 0.65p 0.70p 0.60p 0.68p 238,025
20/02/2025 0.65p 0.69p 0.60p 0.60p 529,228
19/02/2025 0.55p 0.70p 0.55p 0.65p 7,273,439
18/02/2025 0.55p 0.61p 0.50p 0.61p 1,049,021
17/02/2025 0.50p 0.60p 0.42p 0.55p 6,926,571
14/02/2025 0.65p 0.70p 0.60p 0.60p 732,666
13/02/2025 0.65p 0.70p 0.61p 0.65p 257,392
12/02/2025 0.65p 0.70p 0.61p 0.65p 437,622
11/02/2025 0.65p 0.70p 0.61p 0.65p 506,510
10/02/2025 0.65p 0.70p 0.60p 0.65p 840,431
07/02/2025 0.68p 0.70p 0.61p 0.65p 7,102,978
06/02/2025 0.68p 0.70p 0.65p 0.68p 1,721,485
05/02/2025 0.70p 0.75p 0.65p 0.68p 6,883,915
04/02/2025 0.68p 0.70p 0.65p 0.68p 2,112,450
03/02/2025 0.70p 0.75p 0.65p 0.68p 1,300,993
31/01/2025 0.73p 0.75p 0.70p 0.73p 4,284,855
30/01/2025 0.80p 0.85p 0.70p 0.73p 532,761
29/01/2025 0.83p 0.85p 0.75p 0.80p 260,202
28/01/2025 0.88p 0.92p 0.80p 0.83p 1,024,922
27/01/2025 0.85p 0.95p 0.80p 0.88p 1,762,495
24/01/2025 0.88p 0.95p 0.80p 0.88p 2,777,445
23/01/2025 0.83p 0.95p 0.80p 0.90p 11,598,840
22/01/2025 0.78p 0.85p 0.75p 0.83p 10,939,561
21/01/2025 0.75p 0.80p 0.70p 0.75p 1,018,113
20/01/2025 0.75p 0.80p 0.70p 0.75p 1,348,058
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

Market data

Select a section