1. Share Prices

  2. Bluebird Mining Ventures LTD (BMV)

0.98p-0.13 (-11.36%)04 Aug 2025, 16:29
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
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
Jul 3, 20251.40p1.42p1.20p1.25p16,848,523
Jul 2, 20251.25p1.45p1.20p1.41p18,124,599
Jul 1, 20251.13p1.35p1.02p1.23p24,910,207
Jun 30, 20251.32p1.35p1.00p1.10p89,291,970
Jun 27, 20251.60p1.65p1.20p1.35p68,283,493
Jun 26, 20251.95p2.00p1.50p1.66p115,993,240
Jun 25, 20251.23p1.65p1.20p1.45p118,073,825
Jun 24, 20251.45p1.70p1.10p1.23p108,007,085
Jun 23, 20250.97p1.50p0.91p1.35p112,985,740
Jun 20, 20250.68p1.20p0.65p1.00p169,179,978
Jun 19, 20250.70p0.80p0.65p0.68p37,149,681
Jun 18, 20250.57p0.75p0.55p0.65p82,513,629
Jun 17, 20250.53p0.60p0.50p0.59p61,058,307
Jun 16, 20250.55p0.60p0.50p0.53p4,004,372
Jun 13, 20250.47p0.55p0.45p0.53p6,364,848
Jun 12, 20250.55p0.60p0.45p0.47p9,662,116
Jun 11, 20250.53p0.55p0.50p0.50p4,443,618
Jun 10, 20250.57p0.60p0.50p0.53p19,847,944
Jun 9, 20250.63p0.65p0.50p0.60p31,606,882
Jun 6, 20250.47p0.65p0.40p0.60p72,978,621
Jun 5, 20250.33p0.50p0.34p0.46p92,405,944
Jun 4, 20250.28p0.29p0.25p0.28p4,885,298
Jun 3, 20250.28p0.30p0.25p0.28p2,124,652
Jun 2, 20250.25p0.28p0.24p0.28p9,217,251
May 30, 20250.25p0.28p0.24p0.25p1,495,176
May 29, 20250.25p0.28p0.23p0.23p2,970,543
May 28, 20250.25p0.29p0.20p0.25p53,991,599
May 27, 20250.35p0.35p0.20p0.25p100,580,993
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.