1. Share Prices

  2. Bluebird Mining Ventures LTD (BMV)

0.35p-0.07 (-16.67%)07 Nov 2025, 16:35
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
Nov 7, 20250.42p0.45p0.35p0.35p6,145,755
Nov 6, 20250.42p0.45p0.40p0.42p9,188,069
Nov 5, 20250.42p0.45p0.40p0.42p3,884,809
Nov 4, 20250.47p0.50p0.40p0.42p5,383,658
Nov 3, 20250.47p0.50p0.45p0.47p2,886,860
Oct 31, 20250.47p0.50p0.45p0.47p2,361,636
Oct 30, 20250.47p0.50p0.45p0.47p2,358,238
Oct 29, 20250.47p0.50p0.45p0.47p3,209,659
Oct 28, 20250.47p0.50p0.45p0.47p892,285
Oct 27, 20250.47p0.50p0.45p0.47p4,146,235
Oct 24, 20250.47p0.50p0.44p0.47p4,112,304
Oct 23, 20250.47p0.50p0.45p0.47p4,624,148
Oct 22, 20250.47p0.50p0.45p0.45p3,419,396
Oct 21, 20250.53p0.55p0.45p0.47p12,803,381
Oct 20, 20250.53p0.55p0.51p0.53p1,938,874
Oct 17, 20250.55p0.60p0.50p0.53p5,285,795
Oct 16, 20250.60p0.65p0.55p0.57p44,594,130
Oct 15, 20250.60p0.65p0.55p0.60p4,097,829
Oct 14, 20250.60p0.65p0.55p0.60p2,121,586
Oct 13, 20250.57p0.65p0.51p0.62p5,916,402
Oct 10, 20250.57p0.60p0.50p0.57p23,409,524
Oct 9, 20250.63p0.65p0.55p0.57p4,810,327
Oct 8, 20250.65p0.70p0.60p0.63p3,945,743
Oct 7, 20250.68p0.75p0.60p0.65p11,514,128
Oct 6, 20250.68p0.75p0.60p0.68p3,404,287
Oct 3, 20250.68p0.75p0.61p0.68p2,099,482
Oct 2, 20250.60p0.75p0.53p0.66p16,993,249
Oct 1, 20250.72p0.75p0.50p0.66p24,396,349
Sep 30, 20250.88p0.90p0.70p0.72p16,232,056
Sep 29, 20250.80p0.90p0.79p0.85p2,415,934
Sep 26, 20250.93p0.95p0.80p0.82p11,690,005
Sep 25, 20250.93p0.97p0.90p0.93p2,669,980
Sep 24, 20251.02p1.10p0.90p0.93p7,807,871
Sep 23, 20251.05p1.10p0.90p1.02p7,105,865
Sep 22, 20251.07p1.10p1.00p1.05p2,270,109
Sep 19, 20251.10p1.15p1.05p1.07p3,336,295
Sep 18, 20251.10p1.15p1.05p1.10p1,541,761
Sep 17, 20251.00p1.15p0.95p1.00p6,389,052
Sep 16, 20251.00p1.05p0.95p1.00p3,891,449
Sep 15, 20251.15p1.20p0.90p1.00p14,843,707
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
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC140.004.71
Jtc PLC1,358.005.11
Wpp PLC279.103.26
Anglo-Eastern Plantations PLC1,310.002.75
Intercontinental Hotels Group PLC9,738.002.31
Risers/fallers data from previous trading day.