Bluebird Merchants Ventures

BMV
🏛️ uk →
0.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.75 2.86 2.63 2.75 0.3M
2021-12-30 2.75 2.90 2.61 2.75 1.7M
2021-12-29 2.70 2.80 2.40 2.75 1.3M
2021-12-24 2.70 2.79 2.53 2.70 0.7M
2021-12-23 2.70 2.84 2.53 2.70 0.7M
2021-12-22 2.60 2.84 2.50 2.70 4.8M
2021-12-21 2.95 3.09 2.51 2.60 2.1M
2021-12-20 3.00 3.30 2.70 2.95 6.3M
2021-12-17 1.93 3.30 2.04 3.10 10.4M
2021-12-16 1.65 2.00 1.60 1.93 1.1M
2021-12-15 1.70 1.69 1.63 1.65 0.6M
2021-12-14 1.70 1.75 1.60 1.70 0.7M
2021-12-13 1.70 1.80 1.63 1.70 0.4M
2021-12-10 2.00 1.97 1.71 1.70 1.9M
2021-12-09 2.00 2.15 1.99 2.15 0.1M
2021-12-08 2.10 2.08 1.96 2.10 0.3M
2021-12-07 2.10 2.08 1.95 2.10 0.2M
2021-12-06 2.10 2.10 2.10 2.10 0.0M
2021-12-03 2.10 2.08 2.08 2.10 0.1M
2021-12-02 2.10 2.05 1.95 2.10 0.2M
2021-12-01 2.10 2.01 1.97 2.10 0.5M
2021-11-30 2.10 2.16 2.01 2.10 0.1M
2021-11-29 2.30 2.30 1.91 2.10 2.0M
2021-11-26 2.30 2.26 2.21 2.30 0.2M
2021-11-25 2.30 2.40 2.26 2.30 0.5M
2021-11-24 2.25 2.30 2.30 2.30 0.1M
2021-11-23 2.35 2.38 2.20 2.25 0.3M
2021-11-22 2.45 2.40 2.30 2.35 0.2M
2021-11-19 2.45 2.44 2.40 2.45 0.1M
2021-11-18 2.40 2.45 2.41 2.45 0.5M
2021-11-17 2.35 2.45 2.31 2.40 0.2M
2021-11-16 2.35 2.40 2.34 2.35 2.1M
2021-11-15 2.45 2.47 2.20 2.35 2.7M
2021-11-12 2.45 2.45 2.45 2.45 0.0M
2021-11-11 2.50 2.48 2.40 2.45 0.5M
2021-11-10 2.50 2.55 2.41 2.50 0.4M
2021-11-09 2.65 2.60 2.40 2.50 0.3M
2021-11-08 2.65 2.66 2.60 2.65 0.2M
2021-11-05 2.65 2.66 2.61 2.65 0.3M
2021-11-04 2.70 2.67 2.64 2.65 0.4M
2021-11-03 2.50 2.67 2.45 2.70 3.1M
2021-11-02 2.50 2.59 2.45 2.50 0.2M
2021-11-01 2.55 2.64 2.40 2.50 2.9M
2021-10-29 2.75 2.84 2.44 2.55 1.4M
2021-10-28 2.55 2.80 2.59 2.75 1.1M
2021-10-27 2.70 2.68 2.50 2.55 0.6M
2021-10-26 2.75 2.68 2.45 2.70 1.9M
2021-10-25 2.80 2.87 2.70 2.87 0.7M
2021-10-22 2.90 2.98 2.71 2.80 0.9M
2021-10-21 2.90 2.98 2.98 2.90 0.0M
2021-10-20 2.90 2.94 2.82 2.90 0.4M
2021-10-19 2.90 2.94 2.94 2.90 0.0M
2021-10-18 2.90 2.81 2.81 2.90 0.0M
2021-10-15 2.90 2.95 2.86 2.90 0.1M
2021-10-14 2.85 2.95 2.86 2.90 0.4M
2021-10-13 2.85 2.90 2.80 2.80 0.7M
2021-10-12 3.00 2.99 2.75 2.85 1.5M
2021-10-11 3.00 3.05 2.91 3.00 0.1M
2021-10-08 3.10 3.09 2.85 3.00 1.4M
2021-10-07 3.10 3.14 3.02 3.10 0.3M
2021-10-06 3.30 3.34 3.00 3.10 0.5M
2021-10-05 3.30 3.35 3.21 3.30 0.3M
2021-10-04 3.30 3.22 3.22 3.30 0.1M
2021-10-01 3.40 3.44 3.22 3.30 0.4M
2021-09-30 3.40 3.44 3.30 3.40 0.3M
2021-09-29 3.25 3.44 3.29 3.40 0.3M
2021-09-28 3.25 3.30 3.20 3.25 0.3M
2021-09-27 3.20 3.30 3.12 3.25 0.2M
2021-09-24 3.20 3.13 3.11 3.20 0.4M
2021-09-23 3.20 3.28 3.11 3.20 0.1M
2021-09-22 3.15 3.20 3.11 3.20 0.4M
2021-09-21 3.15 3.20 3.10 3.15 0.6M
2021-09-20 3.30 3.22 3.03 3.15 1.6M
2021-09-17 3.30 3.40 3.22 3.30 0.0M
2021-09-16 3.35 3.44 3.23 3.30 0.1M
2021-09-15 3.25 3.50 3.15 3.35 2.8M
2021-09-14 3.25 3.40 3.18 3.25 0.3M
2021-09-13 3.10 3.40 3.13 3.25 0.9M
2021-09-10 3.10 3.20 3.03 3.10 1.0M
2021-09-09 3.30 3.20 3.00 3.10 2.2M
2021-09-08 3.30 3.24 3.20 3.30 0.0M
2021-09-07 3.30 3.20 3.20 3.30 0.1M
2021-09-06 3.40 3.40 3.20 3.30 0.8M
2021-09-03 3.40 3.45 3.30 3.40 0.7M
2021-09-02 3.45 3.48 3.20 3.40 0.3M
2021-09-01 3.45 3.41 3.40 3.45 0.0M
2021-08-31 3.60 3.60 3.34 3.45 0.7M
2021-08-27 3.60 3.64 3.64 3.60 0.0M
2021-08-26 3.60 3.52 3.51 3.60 0.2M
2021-08-25 3.60 3.65 3.65 3.60 3.2M
2021-08-24 3.55 3.58 3.51 3.60 0.2M
2021-08-23 3.60 3.58 3.50 3.55 0.4M
2021-08-20 3.65 3.67 3.53 3.60 0.1M
2021-08-19 3.65 3.61 3.61 3.65 0.0M
2021-08-18 3.85 3.74 3.50 3.65 2.1M
2021-08-17 3.85 3.75 3.72 3.85 0.2M
2021-08-16 4.00 3.95 3.70 3.85 0.4M
2021-08-13 4.05 4.07 3.91 4.00 0.7M
2021-08-12 3.80 4.19 3.83 4.05 1.8M
2021-08-11 3.65 3.90 3.55 3.80 1.3M
2021-08-10 3.45 3.80 3.40 3.48 1.5M
2021-08-09 3.40 3.50 3.20 3.45 1.3M
2021-08-06 3.45 3.57 3.35 3.40 0.5M
2021-08-05 3.50 3.58 3.31 3.45 0.3M
2021-08-04 3.50 3.59 3.41 3.50 0.1M
2021-08-03 3.60 3.51 3.40 3.50 0.0M
2021-08-02 3.60 3.69 3.51 3.60 0.2M
2021-07-30 3.50 3.70 3.40 3.60 0.6M
2021-07-29 3.50 3.50 3.41 3.50 0.1M
2021-07-28 3.55 3.50 3.42 3.50 0.6M
2021-07-27 3.55 3.52 3.40 3.55 0.7M
2021-07-26 3.65 3.78 3.42 3.55 1.0M
2021-07-23 3.35 3.79 3.26 3.65 2.4M
2021-07-22 3.35 3.35 3.22 3.35 0.7M
2021-07-21 3.35 3.35 3.20 3.35 0.1M
2021-07-20 3.30 3.50 3.11 3.35 1.2M
2021-07-19 3.65 3.69 3.13 3.30 0.9M
2021-07-16 3.60 3.62 3.50 3.60 0.1M
2021-07-15 3.65 3.64 3.50 3.60 0.3M
2021-07-14 3.65 3.66 3.52 3.65 0.5M
2021-07-13 3.65 3.68 3.55 3.65 0.2M
2021-07-12 3.90 3.90 3.50 3.65 3.7M
2021-07-09 3.90 3.95 3.80 3.90 0.1M
2021-07-08 3.95 3.96 3.80 3.90 0.2M
2021-07-07 3.95 3.98 3.90 3.95 0.1M
2021-07-06 4.05 4.07 3.90 3.95 0.4M
2021-07-05 4.10 4.11 3.91 4.05 0.6M
2021-07-02 4.20 4.18 4.00 4.10 0.5M
2021-07-01 4.35 4.30 4.05 4.20 0.5M
2021-06-30 4.35 4.45 4.09 4.35 6.5M
2021-06-29 3.55 4.47 3.59 4.35 22.9M
2021-06-28 3.35 3.40 3.30 3.30 0.5M
2021-06-25 3.35 3.49 3.31 3.35 1.1M
2021-06-24 3.35 3.35 3.31 3.35 0.4M
2021-06-23 3.35 3.37 3.30 3.35 0.9M
2021-06-22 3.60 3.60 3.31 3.35 1.9M
2021-06-21 3.60 3.64 3.42 3.60 0.6M
2021-06-18 3.60 3.64 3.64 3.60 0.1M
2021-06-17 3.70 3.64 3.50 3.60 0.2M
2021-06-16 3.70 3.78 3.55 3.70 0.5M
2021-06-15 3.75 3.79 3.70 3.70 0.1M
2021-06-14 3.75 3.80 3.70 3.75 0.2M
2021-06-11 3.85 3.89 3.70 3.75 0.2M
2021-06-10 3.85 3.91 3.75 3.85 0.4M
2021-06-09 3.85 3.92 3.71 3.85 0.1M
2021-06-08 4.00 3.92 3.70 3.85 1.0M
2021-06-07 4.00 4.04 3.90 4.00 0.2M
2021-06-04 4.10 4.10 3.90 4.00 0.4M
2021-06-03 4.20 4.30 4.00 4.10 0.3M
2021-06-02 4.20 4.13 4.10 4.20 0.6M
2021-06-01 4.20 4.27 4.13 4.20 1.5M
2021-05-28 4.15 4.22 4.00 4.20 0.9M
2021-05-27 4.05 4.18 4.07 4.15 0.4M
2021-05-26 3.90 4.10 3.83 4.05 2.4M
2021-05-25 3.80 4.01 3.77 3.90 1.2M
2021-05-24 3.85 3.80 3.65 3.80 0.5M
2021-05-21 3.85 3.87 3.80 3.85 0.1M
2021-05-20 3.93 3.90 3.80 3.85 1.0M
2021-05-19 4.00 4.00 3.85 3.93 0.2M
2021-05-18 4.00 4.01 3.90 4.00 0.4M
2021-05-17 4.00 4.02 3.90 4.00 0.6M
2021-05-14 4.05 3.98 3.90 4.00 0.7M
2021-05-13 4.10 4.18 3.93 4.05 0.4M
2021-05-12 4.15 4.19 4.03 4.10 0.1M
2021-05-11 4.18 4.24 4.10 4.15 0.5M
2021-05-10 4.40 4.44 4.13 4.20 2.4M
2021-05-07 4.40 4.37 4.30 4.40 0.0M
2021-05-06 4.35 4.50 4.20 4.40 1.4M
2021-05-05 4.50 4.50 4.13 4.35 1.8M
2021-05-04 4.30 4.79 4.25 4.55 3.5M
2021-04-30 4.30 4.35 4.10 4.25 4.8M
2021-04-29 4.35 4.38 4.20 4.30 0.9M
2021-04-28 4.35 4.39 4.31 4.35 0.1M
2021-04-27 4.50 4.40 4.31 4.35 0.4M
2021-04-26 4.60 4.78 4.33 4.50 1.3M
2021-04-23 4.15 4.75 4.20 4.60 12.6M
2021-04-22 4.15 4.20 4.08 4.08 0.1M
2021-04-21 4.15 4.20 4.10 4.15 0.3M
2021-04-20 4.10 4.30 4.10 4.15 1.5M
2021-04-19 4.10 4.27 4.00 4.10 0.6M
2021-04-16 4.05 4.20 3.96 4.00 1.2M
2021-04-15 3.95 4.20 3.80 4.05 1.1M
2021-04-14 4.05 4.20 3.80 3.95 1.0M
2021-04-13 4.00 4.24 4.00 4.00 1.6M
2021-04-12 3.60 4.30 3.69 4.05 4.8M
2021-04-09 3.75 3.70 3.50 3.50 1.0M
2021-04-08 3.80 3.82 3.70 3.80 0.2M
2021-04-07 3.85 3.85 3.65 3.80 0.7M
2021-04-06 3.80 3.88 3.68 3.85 0.9M
2021-04-01 3.90 4.00 3.60 3.80 5.2M
2021-03-31 3.65 4.00 3.68 3.90 1.9M
2021-03-30 4.10 4.00 3.52 3.65 3.0M
2021-03-29 3.85 4.40 3.83 4.10 7.1M
2021-03-26 3.10 4.30 3.10 3.85 9.1M
2021-03-25 3.10 3.19 3.06 3.10 0.1M
2021-03-24 3.25 3.26 3.00 3.10 1.0M
2021-03-23 3.25 3.30 3.21 3.25 0.2M
2021-03-22 3.30 3.33 3.20 3.25 0.1M
2021-03-19 3.40 3.43 3.20 3.30 0.7M
2021-03-18 3.55 3.55 3.30 3.40 0.9M
2021-03-17 3.65 3.65 3.54 3.55 0.4M
2021-03-16 3.40 3.70 3.11 3.65 1.9M
2021-03-15 3.40 3.47 3.30 3.40 0.2M
2021-03-12 3.45 3.56 3.32 3.40 0.7M
2021-03-11 3.45 3.36 3.33 3.45 0.1M
2021-03-10 3.45 3.50 3.33 3.45 1.4M
2021-03-09 3.50 3.40 3.32 3.45 0.2M
2021-03-08 3.50 3.50 3.50 3.50 0.0M
2021-03-05 3.60 3.60 3.30 3.50 0.3M
2021-03-04 3.90 3.80 3.51 3.60 0.5M
2021-03-03 3.90 3.89 3.80 3.90 0.3M
2021-03-02 3.85 3.87 3.71 3.90 0.4M
2021-03-01 3.85 4.00 3.70 3.85 0.6M
2021-02-26 3.85 4.20 3.71 3.85 2.7M
2021-02-25 3.35 3.90 3.33 3.85 1.7M
2021-02-24 3.30 3.40 3.20 3.35 0.3M
2021-02-23 3.60 3.70 3.30 3.64 2.1M
2021-02-22 3.40 3.70 3.23 3.68 3.6M
2021-02-19 3.05 3.50 3.01 3.35 3.0M
2021-02-18 3.05 3.10 3.01 3.05 0.7M
2021-02-17 3.05 3.22 3.01 3.05 0.5M
2021-02-16 2.85 3.10 2.80 3.05 4.4M
2021-02-15 3.05 3.07 2.80 2.80 5.2M
2021-02-12 3.10 3.10 2.92 3.05 1.1M
2021-02-11 3.30 3.30 3.01 3.10 1.0M
2021-02-10 3.25 3.38 3.20 3.30 0.6M
2021-02-09 3.50 3.42 3.20 3.25 0.4M
2021-02-08 3.55 3.50 3.20 3.50 2.9M
2021-02-05 3.55 3.53 3.40 3.55 0.5M
2021-02-04 3.60 3.70 3.20 3.62 3.8M
2021-02-03 3.60 3.62 3.52 3.60 0.7M
2021-02-02 3.65 3.68 3.52 3.60 0.6M
2021-02-01 3.70 3.76 3.60 3.65 1.0M
2021-01-29 3.95 4.00 3.63 3.70 1.6M
2021-01-28 3.90 3.94 3.80 3.95 0.5M
2021-01-27 4.10 4.10 3.67 4.00 3.1M
2021-01-26 4.20 4.29 4.10 4.20 1.4M
2021-01-25 3.95 4.30 3.80 4.20 3.7M
2021-01-22 4.05 4.19 3.92 4.05 1.5M
2021-01-21 4.00 4.20 3.81 4.20 1.3M
2021-01-20 4.30 4.30 3.70 4.06 3.5M
2021-01-19 3.65 4.48 3.61 4.30 7.4M
2021-01-18 3.55 3.68 3.51 3.65 2.4M
2021-01-15 3.65 3.65 3.50 3.55 1.4M
2021-01-14 3.75 3.74 3.55 3.70 0.9M
2021-01-13 3.85 3.83 3.70 3.75 0.9M
2021-01-12 4.00 3.98 3.70 3.85 1.7M
2021-01-11 4.00 4.10 3.90 4.00 0.3M
2021-01-08 3.85 4.14 3.77 4.00 4.0M
2021-01-07 4.15 4.19 3.80 4.00 1.7M
2021-01-06 4.15 4.25 4.00 4.15 2.3M
2021-01-05 3.75 4.25 3.55 4.00 2.6M
2021-01-04 3.75 4.00 3.55 3.80 1.3M