Shares Magazine
1.35p-0.01 (-0.74%)14 Jul 2025, 16:16
Bluebird Mining Ventures LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 1.43p | 1.50p | 1.30p | 1.35p | 13,607,190 |
| Jul 11, 2025 | 1.30p | 1.50p | 1.20p | 1.36p | 31,965,353 |
| Jul 10, 2025 | 1.10p | 1.34p | 1.06p | 1.30p | 23,436,831 |
| Jul 9, 2025 | 1.05p | 1.20p | 1.00p | 1.10p | 7,945,441 |
| Jul 8, 2025 | 1.18p | 1.25p | 1.05p | 1.07p | 13,768,365 |
| Jul 7, 2025 | 1.20p | 1.24p | 1.05p | 1.13p | 14,296,449 |
| Jul 4, 2025 | 1.25p | 1.29p | 1.10p | 1.20p | 12,276,980 |
| Jul 3, 2025 | 1.40p | 1.42p | 1.20p | 1.25p | 16,848,523 |
| Jul 2, 2025 | 1.25p | 1.45p | 1.20p | 1.41p | 18,124,599 |
| Jul 1, 2025 | 1.13p | 1.35p | 1.02p | 1.23p | 24,910,207 |
| Jun 30, 2025 | 1.32p | 1.35p | 1.00p | 1.10p | 89,291,970 |
| Jun 27, 2025 | 1.60p | 1.65p | 1.20p | 1.35p | 68,283,493 |
| Jun 26, 2025 | 1.95p | 2.00p | 1.50p | 1.66p | 115,993,240 |
| Jun 25, 2025 | 1.23p | 1.65p | 1.20p | 1.45p | 118,073,825 |
| Jun 24, 2025 | 1.45p | 1.70p | 1.10p | 1.23p | 108,007,085 |
| Jun 23, 2025 | 0.97p | 1.50p | 0.91p | 1.35p | 112,985,740 |
| Jun 20, 2025 | 0.68p | 1.20p | 0.65p | 1.00p | 169,179,978 |
| Jun 19, 2025 | 0.70p | 0.80p | 0.65p | 0.68p | 37,149,681 |
| Jun 18, 2025 | 0.57p | 0.75p | 0.55p | 0.65p | 82,513,629 |
| Jun 17, 2025 | 0.53p | 0.60p | 0.50p | 0.59p | 61,058,307 |
| Jun 16, 2025 | 0.55p | 0.60p | 0.50p | 0.53p | 4,004,372 |
| Jun 13, 2025 | 0.47p | 0.55p | 0.45p | 0.53p | 6,364,848 |
| Jun 12, 2025 | 0.55p | 0.60p | 0.45p | 0.47p | 9,662,116 |
| Jun 11, 2025 | 0.53p | 0.55p | 0.50p | 0.50p | 4,443,618 |
| Jun 10, 2025 | 0.57p | 0.60p | 0.50p | 0.53p | 19,847,944 |
| Jun 9, 2025 | 0.63p | 0.65p | 0.50p | 0.60p | 31,606,882 |
| Jun 6, 2025 | 0.47p | 0.65p | 0.40p | 0.60p | 72,978,621 |
| Jun 5, 2025 | 0.33p | 0.50p | 0.34p | 0.46p | 92,405,944 |
| Jun 4, 2025 | 0.28p | 0.29p | 0.25p | 0.28p | 4,885,298 |
| Jun 3, 2025 | 0.28p | 0.30p | 0.25p | 0.28p | 2,124,652 |
| Jun 2, 2025 | 0.25p | 0.28p | 0.24p | 0.28p | 9,217,251 |
| May 30, 2025 | 0.25p | 0.28p | 0.24p | 0.25p | 1,495,176 |
| May 29, 2025 | 0.25p | 0.28p | 0.23p | 0.23p | 2,970,543 |
| May 28, 2025 | 0.25p | 0.29p | 0.20p | 0.25p | 53,991,599 |
| May 27, 2025 | 0.35p | 0.35p | 0.20p | 0.25p | 100,580,993 |
| May 23, 2025 | 0.53p | 0.60p | 0.50p | 0.57p | 33,696,363 |
| May 22, 2025 | 0.55p | 0.59p | 0.50p | 0.53p | 4,620,581 |
| May 21, 2025 | 0.63p | 0.65p | 0.52p | 0.55p | 5,646,626 |
| May 20, 2025 | 0.63p | 0.65p | 0.60p | 0.63p | 2,835,333 |
| May 19, 2025 | 0.63p | 0.65p | 0.60p | 0.63p | 2,979,239 |
| May 16, 2025 | 0.65p | 0.70p | 0.63p | 0.70p | 2,888,354 |
| May 15, 2025 | 0.75p | 0.80p | 0.60p | 0.65p | 59,457,831 |
| May 14, 2025 | 0.68p | 0.70p | 0.60p | 0.68p | 10,467,911 |
| May 13, 2025 | 0.68p | 0.70p | 0.65p | 0.68p | 296,697 |
| May 12, 2025 | 0.65p | 0.70p | 0.60p | 0.68p | 5,319,860 |
| May 9, 2025 | 0.70p | 0.70p | 0.60p | 0.65p | 929,185 |
| May 8, 2025 | 0.72p | 0.80p | 0.65p | 0.70p | 13,959,939 |
| May 7, 2025 | 0.72p | 0.80p | 0.65p | 0.72p | 5,225,702 |
| May 6, 2025 | 0.65p | 0.80p | 0.55p | 0.66p | 26,595,603 |
| May 2, 2025 | 0.60p | 0.65p | 0.55p | 0.60p | 1,843,891 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.