1. Share Prices

  2. Bluebird Merchant Ventures LTD (BMV)

0.63p+0.00 (+0.00%)24 Apr 2024, 15:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bluebird Merchant Ventures LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 20240.63p0.65p0.65p0.63p2,000,000
Apr 23, 20240.63p0.57p0.57p0.63p364,216
Apr 22, 20240.63p0.63p0.60p0.63p757,549
Apr 19, 20240.63p0.63p0.59p0.63p147,828
Apr 18, 20240.63p0.60p0.60p0.63p250,000
Apr 17, 20240.63p0.65p0.60p0.63p24,112
Apr 16, 20240.63p0.60p0.60p0.63p867
Apr 15, 20240.65p0.65p0.60p0.63p3,918,223
Apr 12, 20240.65p0.66p0.61p0.65p1,059,618
Apr 10, 20240.65p0.66p0.60p0.65p455,037
Apr 9, 20240.63p0.70p0.61p0.65p2,532,174
Apr 8, 20240.63p0.61p0.61p0.63p150,000
Apr 5, 20240.65p0.61p0.61p0.65p500,000
Apr 4, 20240.70p0.67p0.67p0.65p9,741,615
Apr 3, 20240.60p0.75p0.55p0.71p6,329,682
Apr 2, 20240.55p0.64p0.50p0.60p5,882,970
Mar 28, 20240.53p0.50p0.50p0.50p252,545
Mar 27, 20240.53p0.54p0.45p0.53p13,951,595
Mar 26, 20240.53p0.53p0.50p0.53p300,646
Mar 25, 20240.53p0.54p0.50p0.53p1,674,371
Mar 22, 20240.53p0.55p0.50p0.53p3,100,000
Mar 21, 20240.53p0.54p0.50p0.53p166,811
Mar 20, 20240.57p0.55p0.50p0.53p2,260,882
Mar 19, 20240.57p0.60p0.55p0.57p111,093
Mar 18, 20240.57p0.58p0.58p0.57p345,147
Mar 15, 20240.57p0.58p0.57p0.57p8,192,752
Mar 14, 20240.57p0.58p0.55p0.57p127,563
Mar 13, 20240.57p0.60p0.55p0.57p856,471
Mar 12, 20240.57p0.58p0.56p0.57p93,085
Mar 11, 20240.63p0.63p0.55p0.57p1,552,387
Mar 8, 20240.63p0.63p0.60p0.63p6,144,727
Mar 7, 20240.65p0.65p0.60p0.63p1,546,379
Mar 6, 20240.65p0.67p0.60p0.65p11,113,496
Mar 5, 20240.65p0.66p0.60p0.65p3,247,638
Mar 4, 20240.68p0.70p0.60p0.69p574,348
Mar 1, 20240.63p0.65p0.60p0.63p2,654,431
Feb 29, 20240.63p0.63p0.60p0.63p10,262,464
Feb 28, 20240.63p0.60p0.60p0.63p212,331
Feb 27, 20240.63p0.65p0.60p0.63p149,180
Feb 26, 20240.63p0.65p0.60p0.63p4,362,074
Feb 23, 20240.63p0.62p0.58p0.63p9,641,700
Feb 22, 20240.63p0.62p0.60p0.63p100,001
Feb 21, 20240.63p0.62p0.60p0.63p110,358
Feb 20, 20240.60p0.63p0.60p0.63p5,451,289
Feb 19, 20240.57p0.64p0.55p0.60p9,846,580
Feb 16, 20240.57p0.57p0.56p0.57p4,100,000
Feb 15, 20240.57p0.59p0.51p0.57p6,874,008
Feb 14, 20240.57p0.57p0.55p0.57p595,147
Feb 13, 20240.63p0.63p0.56p0.57p1,091,675
Feb 12, 20240.63p0.65p0.57p0.63p8,161,436
12345
Showing 1 to 50 of 246

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,503.0013.51
Inchcape PLC791.5010.08
Barclays PLC202.405.89
Astrazeneca PLC11,984.685.57
Unilever PLC4,073.005.44
Wizz Air Holdings PLC2,204.004.26

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.40-12.50
Trainline PLC309.00-9.91
Wh Smith PLC1,165.00-7.39
Legal & General Group PLC235.64-5.21
Bae Systems PLC1,303.00-4.44
Bakkavor Group PLC118.63-3.56