1. Share Prices

  2. Bluebird Mining Ventures LTD (BMV)

0.90p-0.03 (-2.70%)26 Sep 2024, 14:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bluebird Mining Ventures LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 25, 20240.93p0.95p0.90p0.93p1,604,840
Sep 24, 20240.93p0.95p0.90p0.93p1,334,275
Sep 23, 20240.95p1.00p0.93p0.93p1,955,515
Sep 20, 20240.97p1.02p0.90p0.95p3,386,224
Sep 19, 20241.02p1.03p0.95p0.97p1,077,412
Sep 18, 20241.02p1.04p1.00p1.00p5,661,219
Sep 17, 20240.97p1.05p0.95p1.02p1,082,467
Sep 16, 20240.95p0.98p0.91p0.97p2,981,258
Sep 13, 20240.88p0.99p0.90p0.95p3,961,684
Sep 12, 20240.88p0.90p0.86p0.88p2,459,249
Sep 11, 20240.88p0.88p0.88p0.88p138,158
Sep 10, 20240.93p0.90p0.85p0.88p3,807,082
Sep 9, 20240.93p0.95p0.95p0.93p421
Sep 6, 20240.93p0.95p0.90p0.93p40,754
Sep 5, 20240.93p0.95p0.93p0.93p1,521,521
Sep 4, 20240.93p0.90p0.90p0.93p171,553
Sep 3, 20240.90p0.95p0.88p0.93p1,603,126
Sep 2, 20240.88p0.95p0.86p0.90p2,379,505
Aug 30, 20240.93p0.93p0.83p0.88p3,281,582
Aug 29, 20240.95p0.93p0.91p0.93p1,066,606
Aug 28, 20240.93p0.95p0.90p0.95p4,633,493
Aug 27, 20240.93p0.95p0.90p0.93p1,164,063
Aug 23, 20240.95p0.97p0.90p0.93p2,727,756
Aug 22, 20240.95p0.97p0.91p0.95p442,023
Aug 21, 20240.95p0.97p0.91p0.95p441,308
Aug 20, 20241.00p0.99p0.91p0.95p1,500,292
Aug 19, 20241.00p0.97p0.96p1.00p1,162,828
Aug 16, 20240.95p1.05p0.91p1.00p9,240,739
Aug 15, 20240.90p0.95p0.87p0.95p4,029,581
Aug 14, 20240.97p0.97p0.89p0.90p3,283,773
Aug 13, 20241.10p1.10p0.96p0.97p2,000,366
Aug 12, 20241.10p1.06p1.06p1.10p142,406
Aug 9, 20241.10p1.15p1.01p1.10p3,750,000
Aug 8, 20241.10p1.11p1.06p1.10p412,006
Aug 7, 20241.05p1.12p1.00p1.10p3,613,228
Aug 6, 20240.97p1.10p0.90p1.05p13,651,367
Aug 5, 20241.07p1.10p0.82p0.97p17,398,740
Aug 2, 20241.07p1.10p1.07p1.07p1,132,550
Aug 1, 20241.07p1.10p1.07p1.07p741,181
Jul 31, 20241.18p1.20p0.98p1.07p13,171,841
Jul 30, 20241.30p1.35p1.15p1.20p8,537,903
Jul 29, 20241.35p1.40p1.25p1.30p3,360,980
Jul 26, 20241.35p1.37p1.31p1.35p999,210
Jul 25, 20241.30p1.40p1.30p1.35p2,905,398
Jul 24, 20241.35p1.35p1.25p1.30p1,380,590
Jul 23, 20241.40p1.50p1.26p1.35p2,159,705
Jul 22, 20241.45p1.43p1.32p1.40p3,834,881
Jul 19, 20241.45p1.50p1.40p1.45p1,104,462
Jul 18, 20241.65p1.68p1.32p1.45p9,470,771
Jul 17, 20241.60p1.60p1.50p1.55p6,724,243
123456
Showing 1 to 50 of 251

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC459.407.84
Burberry Group PLC663.408.65
Ip Group PLC49.355.00
Fidelity China Special Situations PLC198.435.77
Prudential PLC680.806.01
Anglo American PLC2,415.505.11

Fallers

CompanyPrice% Chg
Shell PLC2,420.00-4.42
Petershill Partners PLC211.50-5.16
BP PLC383.60-4.16
Ithaca Energy PLC103.60-4.07
Alfa Financial Software Holdings PLC199.80-2.77
Future PLC979.50-4.53