Bluebird Merchant Ventures Ltd Historical Data - BMV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Bluebird Merchant Ventures Ltd (BMV)
Bluebird Merchant Ventures Ltd (BMV) Historical

Bluebird Merchant Ventures Ltd (BMV)

0.60

0.00

( 0.00% )

Updated: 03:00:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-4	0.625	0.625	0.55	710717	0.62196209	DE
4	0.05	9.09090909091	0.55	0.71	0.525	1919206	0.6463446	DE
12	0.025	4.34782608696	0.575	0.75	0.475	4316248	0.64042113	DE
26	0.025	4.34782608696	0.575	0.825	0.475	5034407	0.64772621	DE
52	-0.85	-58.6206896552	1.45	1.65	0.475	4599669	0.73659188	DE
156	-3.75	-86.2068965517	4.35	4.7	0.475	2762403	1.40702927	DE
260	-1.5	-71.4285714286	2.1	5.875	0.475	2093314	1.84709995	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.6	0	0.00	0.6	0.6	0.55	161620
1714062600	0.6	-0.025	-4.00	0.625	0.625	0.6	270199
1713976200	0.625	0	0.00	0.625	0.625	0.625	2000000
1713889800	0.625	0	0.00	0.625	0.625	0.625	364216
1713803400	0.625	0	0.00	0.625	0.625	0.625	757549
1713544200	0.625	0	0.00	0.625	0.625	0.625	147828
1713457800	0.625	0	0.00	0.625	0.625	0.625	250000
1713371400	0.625	0	0.00	0.625	0.625	0.625	24112
1713285000	0.625	0	0.00	0.625	0.625	0.625	867
1713198600	0.625	-0.025	-3.85	0.65	0.65	0.625	3918223
1712939400	0.65	0	0.00	0.65	0.65	0.65	1059618
1712853000	0.65	0	0.00	0.65	0.65	0.65	0
1712766600	0.65	0	0.00	0.65	0.65	0.65	455037
1712680200	0.65	0.025	4.00	0.625	0.65	0.625	2532174
1712593800	0.625	-0.025	-3.85	0.625	0.625	0.625	150000
1712334600	0.65	0	0.00	0.65	0.65	0.65	500000
1712248200	0.65	-0.06	-8.45	0.7	0.7	0.65	9741615
1712161800	0.71	0.11	18.33	0.6	0.71	0.55	6329682
1712075400	0.6	0.1	20.00	0.55	0.6	0.525	5882970
1711647000	0.5	-0.025	-4.76	0.525	0.525	0.5	252545
1711560600	0.525	0	0.00	0.525	0.525	0.475	951595
1711474200	0.525	0	0.00	0.525	0.525	0.525	300646
1711387800	0.525	0	0.00	0.525	0.525	0.525	1674371
1711128600	0.525	0	0.00	0.525	0.525	0.525	3100000
1711042200	0.525	0	0.00	0.525	0.525	0.525	166811
1710955800	0.525	-0.05	-8.70	0.575	0.575	0.525	2260882
1710869400	0.575	0	0.00	0.575	0.575	0.575	111093
1710783000	0.575	0	0.00	0.575	0.575	0.575	345147
1710523800	0.575	0	0.00	0.575	0.575	0.55	12192752
1710437400	0.575	0	0.00	0.575	0.575	0.575	127563
1710351000	0.575	0	0.00	0.575	0.575	0.55	856471
1710264600	0.575	0	0.00	0.575	0.575	0.575	93085
1710178200	0.575	-0.05	-8.00	0.625	0.625	0.575	1552387
1709919000	0.625	0	0.00	0.625	0.625	0.625	6144727
1709832600	0.625	-0.025	-3.85	0.65	0.65	0.625	1546379
1709746200	0.65	0	0.00	0.65	0.65	0.65	11113496
1709659800	0.65	-0.035	-5.11	0.65	0.65	0.65	3247638
1709573400	0.685	0.06	9.60	0.675	0.685	0.65	574348
1709314200	0.625	0	0.00	0.625	0.625	0.625	2654431
1709227800	0.625	0	0.00	0.625	0.625	0.625	262464
1709141400	0.625	0	0.00	0.625	0.625	0.625	212331
1709055000	0.625	0	0.00	0.625	0.625	0.625	149180
1708968600	0.625	0	0.00	0.625	0.625	0.625	4362074
1708709400	0.625	0	0.00	0.625	0.625	0.625	17641700
1708623000	0.625	0	0.00	0.625	0.625	0.625	100001
1708536600	0.625	0	0.00	0.625	0.625	0.625	110358
1708450200	0.625	0.025	4.17	0.6	0.625	0.6	9451289
1708363800	0.6	0.025	4.35	0.575	0.6	0.575	9846580
1708104600	0.575	0	0.00	0.575	0.575	0.575	8100000
1708018200	0.575	0	0.00	0.575	0.575	0.505	6874008
1707931800	0.575	0	0.00	0.575	0.575	0.575	595147
1707845400	0.575	-0.05	-8.00	0.625	0.625	0.575	1091675
1707759000	0.625	0	0.00	0.625	0.625	0.625	8161436
1707499800	0.625	0.025	4.17	0.6	0.625	0.6	30775061
1707413400	0.6	-0.075	-11.11	0.675	0.675	0.6	8388196
1707327000	0.675	-0.05	-6.90	0.725	0.725	0.675	325497
1707240600	0.725	0	0.00	0.725	0.75	0.725	39034740
1707154200	0.725	0.15	26.09	0.575	0.725	0.575	16732334
1706895000	0.575	-0.025	-4.17	0.6	0.6	0.575	1088466
1706808600	0.6	0	0.00	0.6	0.6	0.6	1290342
1706722200	0.6	-0.025	-4.00	0.625	0.625	0.575	32541538
1706635800	0.625	-0.05	-7.41	0.675	0.675	0.625	4126263
1706549400	0.675	-0.05	-6.90	0.725	0.725	0.675	2024744

Bluebird Merchant Ventures

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions