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
2022-12-30 1.80 2.00 1.77 1.80 4.5M
2022-12-29 1.80 1.90 1.71 1.80 4.0M
2022-12-28 1.70 1.84 1.71 1.80 2.1M
2022-12-23 1.70 1.79 1.79 1.70 0.0M
2022-12-22 1.70 1.70 1.70 1.70 0.0M
2022-12-21 1.70 1.79 1.66 1.70 0.1M
2022-12-20 1.70 1.79 1.66 1.70 0.3M
2022-12-19 1.70 1.79 1.65 1.70 0.3M
2022-12-16 1.80 1.79 1.60 1.70 2.4M
2022-12-15 1.85 1.81 1.66 1.80 1.1M
2022-12-14 1.83 1.88 1.84 1.85 0.3M
2022-12-13 1.88 1.82 1.75 1.78 1.8M
2022-12-12 1.80 1.89 1.73 1.88 0.5M
2022-12-09 2.00 1.90 1.63 1.80 6.5M
2022-12-08 2.00 2.05 1.85 2.00 18.2M
2022-12-07 2.00 2.00 1.90 2.00 0.2M
2022-12-06 2.00 2.00 1.85 2.00 0.9M
2022-12-05 2.00 2.05 1.90 2.00 5.2M
2022-12-02 2.00 1.91 1.91 2.00 0.1M
2022-12-01 2.00 2.05 2.05 2.00 0.1M
2022-11-30 2.00 2.05 2.05 2.00 0.0M
2022-11-29 2.00 2.05 2.00 2.00 0.6M
2022-11-28 2.00 2.10 2.05 2.00 4.2M
2022-11-25 2.05 2.09 1.90 2.00 1.5M
2022-11-24 2.05 2.20 2.00 2.05 6.6M
2022-11-23 2.00 2.15 1.85 2.05 23.5M
2022-11-22 1.95 2.10 1.90 2.00 1.7M
2022-11-21 1.90 1.88 1.80 1.85 0.2M
2022-11-18 1.90 2.00 1.80 1.90 13.9M
2022-11-17 1.90 1.90 1.90 1.90 0.0M
2022-11-16 1.90 1.93 1.80 1.90 0.6M
2022-11-15 1.90 2.00 1.99 1.90 4.3M
2022-11-14 1.90 1.89 1.80 1.90 4.4M
2022-11-11 1.90 2.00 1.73 1.90 5.1M
2022-11-10 1.90 1.90 1.81 1.90 0.8M
2022-11-09 1.90 1.93 1.80 1.90 0.5M
2022-11-08 1.95 2.10 1.72 1.90 2.8M
2022-11-07 1.75 2.20 1.73 1.98 22.8M
2022-11-04 1.60 1.80 1.60 1.75 5.2M
2022-11-03 1.50 1.70 1.40 1.60 12.7M
2022-11-02 1.33 1.58 1.40 1.50 1.4M
2022-11-01 1.30 1.39 1.21 1.33 3.0M
2022-10-31 1.30 1.32 1.10 1.30 0.6M
2022-10-28 1.25 1.30 1.20 1.30 0.6M
2022-10-27 1.20 1.45 1.10 1.25 3.4M
2022-10-26 1.30 1.27 1.10 1.20 2.3M
2022-10-25 1.30 1.34 1.16 1.30 0.4M
2022-10-24 1.30 1.40 1.20 1.30 30.1M
2022-10-21 1.30 1.40 1.20 1.30 10.2M
2022-10-20 1.30 1.35 1.21 1.30 0.8M
2022-10-19 1.25 1.30 1.22 1.30 0.4M
2022-10-18 1.50 1.40 1.20 1.25 3.0M
2022-10-17 1.50 1.54 1.40 1.50 0.1M
2022-10-14 1.50 1.60 1.40 1.50 24.1M
2022-10-13 1.50 1.55 1.55 1.50 0.1M
2022-10-12 1.55 1.60 1.40 1.50 1.8M
2022-10-11 1.45 1.60 1.40 1.55 1.1M
2022-10-10 1.45 1.46 1.40 1.45 0.7M
2022-10-07 1.55 1.54 1.40 1.45 0.6M
2022-10-06 1.55 1.70 1.40 1.55 0.8M
2022-10-05 1.50 1.80 1.43 1.55 8.8M
2022-10-04 1.35 1.70 1.40 1.50 12.2M
2022-10-03 1.25 1.30 1.12 1.25 0.4M
2022-09-30 1.45 1.48 1.20 1.25 7.4M
2022-09-29 1.45 1.59 1.40 1.45 1.0M
2022-09-28 1.55 1.51 1.26 1.45 2.2M
2022-09-27 1.65 1.68 1.59 1.55 0.2M
2022-09-26 1.90 1.85 1.50 1.65 3.2M
2022-09-23 2.05 2.10 1.80 1.90 0.9M
2022-09-22 2.10 2.05 2.00 2.05 0.5M
2022-09-21 2.10 2.00 2.00 2.10 0.1M
2022-09-20 2.10 2.14 2.00 2.10 1.3M
2022-09-16 2.18 2.10 2.01 2.10 0.3M
2022-09-15 2.18 2.11 2.10 2.18 0.2M
2022-09-14 2.18 2.20 2.10 2.18 0.8M
2022-09-13 2.35 2.25 2.10 2.18 0.2M
2022-09-12 2.15 2.19 2.10 2.35 0.8M
2022-09-09 2.35 2.17 2.16 2.15 0.4M
2022-09-08 2.15 2.18 2.10 2.15 0.5M
2022-09-07 2.15 2.19 2.11 2.15 0.3M
2022-09-06 2.15 2.60 2.11 2.15 1.8M
2022-09-05 2.35 2.40 2.00 2.15 2.2M
2022-09-02 2.30 2.26 2.21 2.30 0.3M
2022-09-01 2.50 2.33 2.20 2.30 0.6M
2022-08-31 2.70 2.70 2.30 2.50 0.6M
2022-08-30 2.70 2.75 2.50 2.70 0.5M
2022-08-26 2.38 2.85 2.25 2.70 9.1M
2022-08-25 2.38 2.40 2.25 2.38 0.6M
2022-08-24 2.10 2.40 2.10 2.25 5.8M
2022-08-23 2.15 2.14 2.00 2.10 0.3M
2022-08-22 2.15 2.17 2.06 2.06 0.4M
2022-08-19 2.15 2.17 2.10 2.15 0.1M
2022-08-18 2.15 2.17 2.10 2.15 0.3M
2022-08-17 2.20 2.20 2.00 2.15 0.2M
2022-08-16 2.20 2.20 2.20 2.20 0.0M
2022-08-15 2.00 2.30 1.99 2.20 3.8M
2022-08-12 2.00 2.02 1.90 2.00 1.5M
2022-08-11 2.00 2.00 2.00 2.00 0.0M
2022-08-10 2.00 1.90 1.90 2.00 0.1M
2022-08-09 2.05 2.02 1.90 2.00 1.0M
2022-08-08 2.05 2.05 2.05 2.05 0.0M
2022-08-05 2.05 2.20 1.90 2.05 0.1M
2022-08-04 2.05 2.05 2.05 2.05 0.0M
2022-08-03 2.05 2.05 1.90 2.05 0.8M
2022-08-02 2.05 2.07 1.87 2.05 0.1M
2022-08-01 2.05 2.05 2.05 2.05 0.0M
2022-07-29 2.05 2.07 1.91 2.05 0.1M
2022-07-28 2.05 1.90 1.90 2.05 11.0M
2022-07-27 2.05 2.07 1.90 2.05 0.5M
2022-07-26 2.05 2.08 2.08 2.05 0.1M
2022-07-25 2.05 2.20 2.18 2.05 2.5M
2022-07-22 2.05 1.95 1.95 2.05 0.2M
2022-07-21 2.05 1.92 1.92 2.05 0.1M
2022-07-20 1.80 2.00 1.70 2.05 1.8M
2022-07-19 1.90 1.88 1.80 1.80 0.7M
2022-07-18 1.90 1.89 1.80 1.90 0.4M
2022-07-15 1.90 1.80 1.80 1.90 0.2M
2022-07-14 1.90 1.92 1.80 1.90 2.1M
2022-07-13 1.90 1.80 1.80 1.90 8.0M
2022-07-12 1.90 1.90 1.90 1.90 0.1M
2022-07-11 1.90 1.80 1.80 1.90 10.1M
2022-07-08 1.90 1.97 1.80 1.90 0.1M
2022-07-07 1.90 1.98 1.86 1.90 0.2M
2022-07-06 1.85 1.98 1.86 1.90 0.2M
2022-07-05 2.10 2.04 1.70 1.85 0.6M
2022-07-04 2.15 2.10 2.00 2.10 0.4M
2022-07-01 2.10 2.14 2.00 2.15 0.5M
2022-06-30 2.35 2.45 2.00 2.10 7.0M
2022-06-29 2.35 2.23 2.23 2.35 0.1M
2022-06-28 2.35 2.30 2.30 2.35 0.1M
2022-06-27 2.40 2.55 2.31 2.35 6.2M
2022-06-24 2.53 2.48 2.30 2.40 3.5M
2022-06-23 2.45 2.50 2.39 2.39 4.5M
2022-06-22 2.45 2.50 2.40 2.45 0.9M
2022-06-21 2.50 2.42 2.40 2.45 0.6M
2022-06-20 2.50 2.44 2.26 2.50 0.2M
2022-06-17 2.50 2.45 2.45 2.50 0.1M
2022-06-16 2.50 2.50 2.35 2.50 1.6M
2022-06-15 2.43 2.65 2.40 2.50 19.8M
2022-06-14 2.43 2.50 2.31 2.43 0.0M
2022-06-13 2.60 2.54 2.20 2.43 3.4M
2022-06-10 2.60 2.60 2.51 2.60 1.2M
2022-06-09 2.60 2.63 2.52 2.60 1.2M
2022-06-08 2.75 2.76 2.51 2.60 3.7M
2022-06-07 2.70 2.85 2.60 2.70 2.1M
2022-06-06 2.63 2.80 2.25 2.70 23.2M
2022-06-01 2.55 2.80 2.42 2.63 3.9M
2022-05-31 2.55 2.62 2.42 2.55 0.1M
2022-05-30 2.50 2.65 2.40 2.55 1.0M
2022-05-27 2.15 2.59 2.11 2.46 6.9M
2022-05-26 2.05 2.20 1.93 2.15 1.0M
2022-05-25 2.05 2.15 2.14 2.05 0.1M
2022-05-24 2.10 2.09 1.81 2.05 0.9M
2022-05-23 2.10 2.18 2.01 2.10 0.2M
2022-05-20 2.10 2.10 2.10 2.10 0.1M
2022-05-19 2.20 2.15 2.00 2.10 0.4M
2022-05-18 2.20 2.20 2.20 2.20 0.0M
2022-05-17 2.15 2.17 2.10 2.20 0.3M
2022-05-16 2.15 2.20 2.10 2.20 0.6M
2022-05-13 2.15 2.20 2.10 2.15 3.1M
2022-05-12 2.20 2.11 2.11 2.15 0.1M
2022-05-11 2.25 2.33 2.02 2.20 5.9M
2022-05-10 2.15 2.40 2.16 2.25 1.5M
2022-05-09 2.10 2.40 1.95 2.20 3.7M
2022-05-06 2.10 2.02 1.90 2.10 0.6M
2022-05-05 2.10 1.93 1.93 2.10 0.2M
2022-05-04 1.95 2.30 1.93 2.10 0.3M
2022-05-03 1.95 2.03 2.03 1.95 0.0M
2022-04-29 1.90 1.95 1.95 1.95 0.0M
2022-04-28 1.90 1.95 1.90 1.95 0.2M
2022-04-27 1.90 1.95 1.83 1.90 0.1M
2022-04-26 1.90 2.10 1.80 1.90 7.3M
2022-04-25 1.85 1.90 1.70 1.85 0.1M
2022-04-22 1.90 1.94 1.72 1.85 1.2M
2022-04-21 2.05 2.00 1.70 1.90 0.6M
2022-04-20 2.05 1.93 1.92 2.05 0.9M
2022-04-19 2.10 2.14 2.00 2.05 2.8M
2022-04-14 2.10 2.15 2.00 2.10 1.3M
2022-04-13 2.15 2.30 2.00 2.10 7.0M
2022-04-12 1.95 2.70 2.00 2.15 24.5M
2022-04-11 2.00 2.04 1.82 1.95 0.2M
2022-04-08 1.78 2.05 1.70 2.00 1.9M
2022-04-07 1.78 1.84 1.68 1.78 0.5M
2022-04-06 1.78 1.87 1.67 1.78 0.6M
2022-04-05 1.80 1.78 1.72 1.78 1.5M
2022-04-04 1.80 1.72 1.72 1.80 0.0M
2022-04-01 1.75 1.79 1.70 1.80 0.8M
2022-03-31 1.80 1.88 1.71 1.75 0.6M
2022-03-30 1.90 1.89 1.77 1.80 0.4M
2022-03-29 1.90 1.77 1.77 1.90 0.1M
2022-03-28 1.90 2.04 1.84 1.90 0.1M
2022-03-25 1.95 1.84 1.84 1.90 0.5M
2022-03-24 1.95 1.95 1.95 1.95 0.0M
2022-03-23 1.95 2.00 1.84 1.95 0.3M
2022-03-22 1.95 2.10 2.00 1.95 0.0M
2022-03-21 1.95 2.03 1.82 1.95 0.2M
2022-03-18 1.95 2.03 1.82 1.95 0.3M
2022-03-17 1.95 2.04 1.82 1.95 2.2M
2022-03-16 1.80 1.93 1.80 1.95 0.7M
2022-03-15 1.80 1.70 1.70 1.80 0.1M
2022-03-14 1.85 1.89 1.70 1.80 0.5M
2022-03-11 1.85 1.89 1.81 1.85 0.2M
2022-03-10 1.85 1.84 1.84 1.85 0.2M
2022-03-09 2.05 1.90 1.83 1.85 1.3M
2022-03-08 2.05 2.00 1.90 2.05 0.5M
2022-03-07 2.05 1.90 1.90 2.05 0.0M
2022-03-04 2.05 2.05 1.90 2.05 0.4M
2022-03-03 1.95 2.20 1.86 2.05 0.4M
2022-03-02 1.95 2.05 1.86 1.95 0.2M
2022-03-01 2.15 2.09 1.90 1.95 0.9M
2022-02-28 2.15 2.28 2.06 2.15 0.5M
2022-02-25 1.95 2.26 1.99 2.15 1.0M
2022-02-24 2.00 2.14 1.90 1.95 1.5M
2022-02-23 2.15 2.30 1.80 2.00 0.9M
2022-02-22 2.15 2.30 2.08 2.15 0.1M
2022-02-21 2.05 2.29 2.03 2.15 1.3M
2022-02-18 1.95 2.10 1.84 2.05 0.5M
2022-02-17 2.15 2.22 1.80 1.95 1.1M
2022-02-16 2.00 2.18 2.02 2.15 0.4M
2022-02-15 1.60 2.30 1.56 2.00 2.5M
2022-02-14 1.70 1.77 1.40 1.60 0.8M
2022-02-11 1.75 1.70 1.70 1.70 0.1M
2022-02-10 1.75 1.70 1.70 1.75 0.1M
2022-02-09 1.75 1.80 1.70 1.75 0.5M
2022-02-08 2.00 1.95 1.75 1.75 0.4M
2022-02-07 2.00 1.97 1.80 2.00 1.6M
2022-02-04 1.98 1.83 1.83 2.00 0.1M
2022-02-03 2.00 1.98 1.98 2.00 0.0M
2022-02-02 2.00 2.03 1.80 2.00 0.5M
2022-02-01 1.75 1.95 1.75 2.00 2.1M
2022-01-31 1.80 1.85 1.70 1.75 0.4M
2022-01-28 1.80 1.72 1.72 1.80 0.0M
2022-01-27 1.80 1.85 1.72 1.80 0.6M
2022-01-26 1.80 1.85 1.71 1.80 1.2M
2022-01-25 1.85 1.89 1.75 1.80 0.6M
2022-01-24 1.85 1.85 1.85 1.85 0.0M
2022-01-21 1.90 1.89 1.82 1.85 0.7M
2022-01-20 2.00 2.00 1.80 1.90 0.4M
2022-01-19 2.00 2.03 1.92 2.00 0.5M
2022-01-18 2.10 2.10 1.91 2.00 0.8M
2022-01-17 2.25 2.20 2.00 2.10 0.7M
2022-01-14 2.28 2.30 2.11 2.25 0.2M
2022-01-13 2.38 2.40 2.15 2.28 0.2M
2022-01-12 2.38 2.40 2.40 2.38 0.0M
2022-01-11 2.38 2.34 2.28 2.38 0.1M
2022-01-10 2.35 2.42 2.34 2.38 0.1M
2022-01-07 2.60 2.45 2.22 2.40 1.6M
2022-01-06 2.60 2.65 2.43 2.60 0.2M
2022-01-05 2.75 2.80 2.40 2.60 0.2M
2022-01-04 2.75 2.80 2.65 2.75 0.4M