Bluebird Merchant Ventures (DI)

(BMV)
Sector:
0.65p
-0.03p -3.70
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 1.25p 1.45p 1.15p 1.37p 8,939,739
23/05/2024 1.25p 1.30p 1.21p 1.25p 1,496,529
22/05/2024 1.28p 1.35p 1.15p 1.25p 1,995,343
21/05/2024 1.20p 1.35p 1.20p 1.28p 9,259,292
20/05/2024 1.25p 1.45p 1.10p 1.22p 41,302,065
17/05/2024 1.15p 1.27p 1.08p 1.25p 8,644,281
16/05/2024 1.03p 1.20p 1.00p 1.15p 55,660,167
15/05/2024 1.03p 1.10p 0.97p 1.03p 22,397,930
14/05/2024 1.05p 1.10p 0.90p 1.05p 8,626,704
13/05/2024 1.05p 1.10p 0.97p 1.05p 8,460,609