1. Share Prices

  2. Bluebird Mining Ventures LTD (BMV)

1.15p+0.07 (+6.98%)12 Sep 2025, 16:46
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 12, 20251.07p1.20p1.05p1.15p3,915,389
Sep 11, 20251.13p1.15p1.05p1.07p5,072,811
Sep 10, 20251.20p1.20p1.10p1.10p6,260,958
Sep 9, 20251.20p1.25p1.15p1.20p5,023,854
Sep 8, 20251.25p1.25p1.15p1.20p5,800,899
Sep 5, 20251.27p1.30p1.20p1.25p3,557,959
Sep 4, 20251.32p1.35p1.25p1.27p4,675,077
Sep 3, 20251.30p1.35p1.25p1.32p8,116,018
Sep 2, 20251.38p1.40p1.25p1.30p11,193,646
Sep 1, 20251.40p1.45p1.35p1.38p17,520,777
Aug 29, 20251.45p1.50p1.28p1.45p28,338,766
Aug 28, 20251.35p1.39p1.30p1.32p3,611,947
Aug 27, 20251.35p1.37p1.30p1.35p5,659,235
Aug 26, 20251.25p1.39p1.25p1.35p7,113,250
Aug 22, 20251.25p1.30p1.23p1.30p5,273,465
Aug 21, 20251.35p1.35p1.20p1.25p6,009,284
Aug 20, 20251.32p1.45p1.30p1.35p8,688,641
Aug 19, 20251.30p1.35p1.25p1.30p4,523,665
Aug 18, 20251.35p1.41p1.25p1.37p5,589,386
Aug 15, 20251.40p1.45p1.30p1.39p8,804,823
Aug 14, 20251.27p1.45p1.25p1.40p15,950,303
Aug 13, 20251.10p1.30p1.05p1.30p13,680,897
Aug 12, 20251.07p1.15p1.05p1.10p11,549,985
Aug 11, 20251.10p1.20p1.02p1.06p12,998,527
Aug 8, 20251.02p1.10p1.00p1.10p4,618,932
Aug 7, 20251.10p1.15p1.00p1.02p2,789,994
Aug 6, 20251.10p1.15p1.05p1.06p1,314,190
Aug 5, 20250.97p1.15p0.95p1.10p10,889,799
Aug 4, 20251.05p1.08p0.94p0.97p21,033,774
Aug 1, 20251.18p1.25p1.00p1.10p30,182,075
Jul 31, 20251.25p1.34p1.10p1.30p10,036,772
Jul 30, 20251.27p1.37p1.20p1.25p9,482,753
Jul 29, 20251.35p1.45p1.24p1.24p14,210,433
Jul 28, 20251.40p1.40p1.20p1.25p9,152,870
Jul 25, 20251.25p1.45p1.20p1.39p12,745,593
Jul 24, 20251.25p1.30p1.15p1.25p6,555,479
Jul 23, 20251.27p1.35p1.20p1.25p3,089,871
Jul 22, 20251.32p1.40p1.26p1.36p11,162,549
Jul 21, 20251.39p1.40p1.20p1.32p40,908,185
Jul 18, 20251.18p1.30p1.07p1.25p33,631,109
Jul 17, 20251.27p1.30p1.10p1.20p17,616,410
Jul 16, 20251.30p1.35p1.25p1.27p2,821,599
Jul 15, 20251.35p1.40p1.25p1.30p10,646,581
Jul 14, 20251.43p1.50p1.30p1.35p13,607,190
Jul 11, 20251.30p1.50p1.20p1.36p31,965,353
Jul 10, 20251.10p1.34p1.06p1.30p23,436,831
Jul 9, 20251.05p1.20p1.00p1.10p7,945,441
Jul 8, 20251.18p1.25p1.05p1.07p13,768,365
Jul 7, 20251.20p1.24p1.05p1.13p14,296,449
Jul 4, 20251.25p1.29p1.10p1.20p12,276,980
123456
Showing 1 to 50 of 252

Most Read

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.