1. Share Prices

  2. Bluebird Mining Ventures LTD (BMV)

0.25p+0.02 (+9.78%)09 Dec 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
Dec 8, 20250.22p0.25p0.20p0.23p8,246,311
Dec 5, 20250.23p0.25p0.21p0.23p5,209,031
Dec 4, 20250.24p0.25p0.21p0.22p9,331,006
Dec 3, 20250.30p0.32p0.22p0.24p19,153,233
Dec 2, 20250.38p0.37p0.23p0.30p20,568,593
Dec 1, 20250.38p0.40p0.35p0.35p3,378,596
Nov 28, 20250.40p0.45p0.36p0.38p4,377,331
Nov 27, 20250.33p0.45p0.31p0.40p12,365,136
Nov 26, 20250.34p0.35p0.31p0.33p1,231,938
Nov 25, 20250.33p0.35p0.30p0.33p1,408,832
Nov 24, 20250.33p0.35p0.31p0.33p1,543,801
Nov 21, 20250.38p0.40p0.32p0.33p3,711,167
Nov 20, 20250.39p0.40p0.35p0.38p688,215
Nov 19, 20250.38p0.40p0.35p0.38p744,039
Nov 18, 20250.38p0.40p0.35p0.39p1,865,295
Nov 17, 20250.38p0.40p0.35p0.38p709,066
Nov 14, 20250.38p0.40p0.37p0.40p1,106,497
Nov 13, 20250.38p0.40p0.37p0.38p480,401
Nov 12, 20250.38p0.39p0.37p0.37p620,915
Nov 11, 20250.38p0.40p0.37p0.38p2,424,647
Nov 10, 20250.38p0.40p0.35p0.38p1,278,289
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, 20250.47p0.45p0.42p0.42p4,894,785
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, 20250.45p0.50p0.45p0.50p3,522,235
Oct 24, 20250.47p0.50p0.44p0.47p4,112,304
Oct 23, 20250.47p0.50p0.45p0.47p4,624,148
Oct 22, 20250.47p0.50p0.45p0.45p3,317,453
Oct 21, 20250.53p0.55p0.45p0.47p12,803,381
Oct 20, 20250.55p0.55p0.51p0.53p1,938,874
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, 20250.60p0.60p0.50p0.57p23,409,524
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
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
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55