Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid SThree (STEM) by Steve Moore in ShareProphets
- Buy Marks & Spencer Group (MKS) by Citi
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Watch Hays (HAS) by Jon Smith in The Motley Fool
- Buy Trustpilot Group (TRST) by Deutsche Bank
- Buy IP Group (IPO) by Deutsche Bank
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy Trustpilot Group (TRST) by Berenberg
- Buy Fisher (James) & Sons (FSJ) by Berenberg
- Underperform Liontrust Asset Management (LIO) by RBC Capital
- Neutral Victrex plc (VCT) by JP Morgan
- Hold National Grid (NG.) by Jefferies
- Buy SSE (SSE) by Jefferies
- Buy easyJet (EZJ) by William Kay in The Times - Tempus
- Hold Ryanair Holdings (CDI) (0RYA) by William Kay in The Times - Tempus
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Buy RM (RM.) by Hot Stock Rockets in ShareProphets
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
Bluebird Mining Ventures Ltd NPV (DI) (BMV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/07/2021 | 4.05p | 4.07p | 3.90p | 3.95p | 432443 |
| 05/07/2021 | 4.10p | 4.11p | 3.91p | 4.05p | 552331 |
| 02/07/2021 | 4.20p | 4.20p | 4.00p | 4.10p | 537171 |
| 01/07/2021 | 4.35p | 4.35p | 4.05p | 4.20p | 489450 |
| 30/06/2021 | 4.35p | 4.45p | 4.09p | 4.35p | 5480373 |
| 29/06/2021 | 3.55p | 4.47p | 3.55p | 4.35p | 20948652 |
| 28/06/2021 | 3.35p | 3.40p | 3.30p | 3.30p | 508038 |
| 25/06/2021 | 3.35p | 3.49p | 3.31p | 3.35p | 1069120 |
| 24/06/2021 | 3.35p | 3.35p | 3.31p | 3.35p | 385544 |
| 23/06/2021 | 3.35p | 3.37p | 3.30p | 3.35p | 926209 |
| 22/06/2021 | 3.60p | 3.60p | 3.31p | 3.35p | 1911736 |
| 21/06/2021 | 3.60p | 3.64p | 3.42p | 3.60p | 559333 |
| 18/06/2021 | 3.60p | 3.64p | 3.60p | 3.60p | 85751 |
| 17/06/2021 | 3.70p | 3.70p | 3.50p | 3.60p | 183533 |
| 16/06/2021 | 3.70p | 3.78p | 3.55p | 3.70p | 497374 |
| 15/06/2021 | 3.75p | 3.79p | 3.70p | 3.70p | 70810 |
| 14/06/2021 | 3.75p | 3.80p | 3.70p | 3.75p | 162511 |
| 11/06/2021 | 3.85p | 3.89p | 3.70p | 3.75p | 183130 |
| 10/06/2021 | 3.85p | 3.91p | 3.75p | 3.85p | 356735 |
| 09/06/2021 | 3.85p | 3.92p | 3.71p | 3.85p | 98010 |
| 08/06/2021 | 4.00p | 4.00p | 3.70p | 3.85p | 986818 |
| 07/06/2021 | 4.00p | 4.04p | 3.90p | 4.00p | 217462 |
| 04/06/2021 | 4.10p | 4.10p | 3.90p | 4.00p | 420704 |
| 03/06/2021 | 4.20p | 4.30p | 4.00p | 4.10p | 335225 |
| 02/06/2021 | 4.20p | 4.20p | 4.10p | 4.20p | 561570 |
| 01/06/2021 | 4.20p | 4.27p | 4.13p | 4.20p | 1522209 |
| 31/05/2021 | 4.15p | 4.22p | 4.00p | 4.20p | 868121 |
| 28/05/2021 | 4.15p | 4.22p | 4.00p | 4.20p | 868121 |
| 27/05/2021 | 4.05p | 4.18p | 4.05p | 4.15p | 370318 |
| 26/05/2021 | 3.90p | 4.10p | 3.83p | 4.05p | 2422446 |
| 25/05/2021 | 3.80p | 4.01p | 3.77p | 3.90p | 1247081 |
| 24/05/2021 | 3.85p | 3.85p | 3.65p | 3.80p | 482421 |
| 21/05/2021 | 3.85p | 3.87p | 3.80p | 3.85p | 115089 |
| 20/05/2021 | 3.93p | 3.93p | 3.80p | 3.85p | 1033853 |
| 19/05/2021 | 4.00p | 4.00p | 3.85p | 3.93p | 184176 |
| 18/05/2021 | 4.00p | 4.01p | 3.90p | 4.00p | 416837 |
| 17/05/2021 | 4.00p | 4.02p | 3.90p | 4.00p | 564060 |
| 14/05/2021 | 4.05p | 4.05p | 3.90p | 4.00p | 727033 |
| 13/05/2021 | 4.10p | 4.18p | 3.93p | 4.05p | 358082 |
| 12/05/2021 | 4.15p | 4.19p | 4.03p | 4.10p | 71341 |
| 11/05/2021 | 4.18p | 4.24p | 4.10p | 4.15p | 450299 |
| 10/05/2021 | 4.40p | 4.44p | 4.13p | 4.20p | 2389025 |
| 07/05/2021 | 4.40p | 4.40p | 4.30p | 4.40p | 23302 |
| 06/05/2021 | 4.35p | 4.50p | 4.20p | 4.40p | 1412562 |
| 05/05/2021 | 4.50p | 4.50p | 4.13p | 4.35p | 1839014 |
| 04/05/2021 | 4.30p | 4.79p | 4.25p | 4.55p | 2746898 |
| 03/05/2021 | 4.30p | 4.35p | 4.10p | 4.25p | 4811783 |
| 30/04/2021 | 4.30p | 4.35p | 4.10p | 4.25p | 4811783 |
| 29/04/2021 | 4.35p | 4.38p | 4.20p | 4.30p | 890664 |
| 28/04/2021 | 4.35p | 4.39p | 4.31p | 4.35p | 143974 |
| 27/04/2021 | 4.50p | 4.50p | 4.31p | 4.35p | 359592 |
| 26/04/2021 | 4.60p | 4.78p | 4.33p | 4.50p | 1250246 |
| 23/04/2021 | 4.15p | 4.75p | 4.15p | 4.60p | 11618264 |
| 22/04/2021 | 4.15p | 4.20p | 4.08p | 4.08p | 96399 |
| 21/04/2021 | 4.15p | 4.20p | 4.10p | 4.15p | 270390 |
| 20/04/2021 | 4.10p | 4.30p | 4.10p | 4.15p | 1497977 |
| 19/04/2021 | 4.10p | 4.27p | 4.00p | 4.10p | 604048 |
| 16/04/2021 | 4.05p | 4.20p | 3.96p | 4.00p | 1239985 |
| 15/04/2021 | 3.95p | 4.20p | 3.80p | 4.05p | 1090004 |
| 14/04/2021 | 4.05p | 4.20p | 3.80p | 3.95p | 1012196 |
| 13/04/2021 | 4.00p | 4.24p | 4.00p | 4.00p | 1596756 |
| 12/04/2021 | 3.60p | 4.30p | 3.60p | 4.05p | 4824025 |
| 09/04/2021 | 3.75p | 3.75p | 3.50p | 3.50p | 980858 |
| 08/04/2021 | 3.80p | 3.82p | 3.70p | 3.80p | 194647 |
| 07/04/2021 | 3.85p | 3.85p | 3.65p | 3.80p | 717713 |
| 06/04/2021 | 3.80p | 3.88p | 3.68p | 3.85p | 943332 |
| 05/04/2021 | 3.90p | 4.00p | 3.60p | 3.80p | 1167166 |
| 02/04/2021 | 3.90p | 4.00p | 3.60p | 3.80p | 1167166 |
| 01/04/2021 | 3.90p | 4.00p | 3.60p | 3.80p | 5167166 |
| 31/03/2021 | 3.65p | 4.00p | 3.65p | 3.90p | 428017 |
| 30/03/2021 | 4.10p | 4.10p | 3.52p | 3.65p | 1682351 |
| 29/03/2021 | 3.85p | 4.40p | 3.83p | 4.10p | 4552922 |
| 26/03/2021 | 3.10p | 4.10p | 3.10p | 3.85p | 5624030 |
| 25/03/2021 | 3.10p | 3.19p | 3.06p | 3.10p | 57707 |
| 24/03/2021 | 3.25p | 3.26p | 3.00p | 3.10p | 704392 |
| 23/03/2021 | 3.25p | 3.30p | 3.21p | 3.25p | 230000 |
| 22/03/2021 | 3.30p | 3.33p | 3.20p | 3.25p | 103167 |
| 19/03/2021 | 3.40p | 3.43p | 3.20p | 3.30p | 510268 |
| 18/03/2021 | 3.55p | 3.55p | 3.30p | 3.40p | 618930 |
| 17/03/2021 | 3.65p | 3.65p | 3.54p | 3.55p | 408998 |
| 16/03/2021 | 3.40p | 3.70p | 3.11p | 3.65p | 669234 |
| 15/03/2021 | 3.40p | 3.47p | 3.30p | 3.40p | 200877 |
| 12/03/2021 | 3.45p | 3.49p | 3.32p | 3.40p | 381677 |
| 11/03/2021 | 3.45p | 3.45p | 3.33p | 3.45p | 123015 |
| 10/03/2021 | 3.45p | 3.50p | 3.33p | 3.45p | 376356 |
| 09/03/2021 | 3.50p | 3.50p | 3.32p | 3.45p | 179149 |
| 08/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/03/2021 | 3.60p | 3.60p | 3.30p | 3.50p | 171154 |
| 04/03/2021 | 3.90p | 3.90p | 3.51p | 3.60p | 473000 |
| 03/03/2021 | 3.90p | 3.90p | 3.80p | 3.90p | 304633 |
| 02/03/2021 | 3.85p | 3.90p | 3.71p | 3.90p | 364755 |
| 01/03/2021 | 3.85p | 4.00p | 3.70p | 3.85p | 330945 |
| 26/02/2021 | 3.85p | 4.20p | 3.71p | 3.85p | 1679107 |
| 25/02/2021 | 3.35p | 3.90p | 3.33p | 3.85p | 1717284 |
| 24/02/2021 | 3.30p | 3.40p | 3.20p | 3.35p | 329866 |
| 23/02/2021 | 3.60p | 3.70p | 3.30p | 3.64p | 1214850 |
| 22/02/2021 | 3.40p | 3.70p | 3.23p | 3.68p | 715999 |
| 19/02/2021 | 3.05p | 3.50p | 3.01p | 3.35p | 814272 |
| 18/02/2021 | 3.05p | 3.10p | 3.01p | 3.05p | 510369 |
| 17/02/2021 | 3.05p | 3.22p | 3.01p | 3.05p | 187633 |
| 16/02/2021 | 2.85p | 3.10p | 2.80p | 3.05p | 2734614 |
| 15/02/2021 | 3.05p | 3.07p | 2.80p | 2.80p | 4020603 |
| 12/02/2021 | 3.10p | 3.10p | 2.98p | 3.05p | 974212 |
| 11/02/2021 | 3.30p | 3.30p | 3.01p | 3.10p | 681727 |
| 10/02/2021 | 3.25p | 3.38p | 3.20p | 3.30p | 603893 |
| 09/02/2021 | 3.50p | 3.50p | 3.20p | 3.25p | 416946 |
| 08/02/2021 | 3.55p | 3.55p | 3.20p | 3.50p | 1556520 |
| 05/02/2021 | 3.55p | 3.55p | 3.40p | 3.55p | 478741 |
| 04/02/2021 | 3.60p | 3.70p | 3.20p | 3.62p | 1210942 |
| 03/02/2021 | 3.60p | 3.62p | 3.52p | 3.60p | 663023 |
| 02/02/2021 | 3.65p | 3.68p | 3.52p | 3.60p | 579942 |
| 01/02/2021 | 3.70p | 3.76p | 3.60p | 3.65p | 828268 |
| 29/01/2021 | 3.95p | 4.00p | 3.63p | 3.70p | 398008 |
| 28/01/2021 | 3.90p | 3.95p | 3.80p | 3.95p | 494500 |
| 27/01/2021 | 4.10p | 4.10p | 3.67p | 4.00p | 2083933 |
| 26/01/2021 | 4.20p | 4.29p | 4.10p | 4.20p | 803813 |
| 25/01/2021 | 3.95p | 4.30p | 3.80p | 4.20p | 2679577 |
| 22/01/2021 | 4.05p | 4.19p | 3.92p | 4.05p | 755570 |
| 21/01/2021 | 4.00p | 4.20p | 3.81p | 4.20p | 1277446 |
| 20/01/2021 | 4.30p | 4.30p | 3.70p | 4.06p | 1839018 |
| 19/01/2021 | 3.65p | 4.48p | 3.61p | 4.30p | 5339879 |
| 18/01/2021 | 3.55p | 3.68p | 3.51p | 3.65p | 1250433 |
| 15/01/2021 | 3.65p | 3.65p | 3.51p | 3.55p | 762071 |
| 14/01/2021 | 3.75p | 3.75p | 3.60p | 3.70p | 476556 |
| 13/01/2021 | 3.85p | 3.85p | 3.72p | 3.75p | 415230 |
| 12/01/2021 | 4.00p | 4.00p | 3.70p | 3.85p | 836328 |
| 11/01/2021 | 4.00p | 4.10p | 3.90p | 4.00p | 297745 |
| 08/01/2021 | 3.85p | 4.14p | 3.77p | 4.00p | 1824157 |
| 07/01/2021 | 4.15p | 4.19p | 3.80p | 4.00p | 1186826 |
| 06/01/2021 | 4.15p | 4.25p | 4.00p | 4.15p | 1351925 |
| 05/01/2021 | 3.75p | 4.25p | 3.55p | 4.00p | 1296486 |
| 04/01/2021 | 3.75p | 4.00p | 3.55p | 3.80p | 257483 |
| 01/01/2021 | 3.75p | 3.87p | 3.66p | 3.75p | 2515 |
| 31/12/2020 | 3.75p | 3.87p | 3.66p | 3.75p | 2515 |
| 30/12/2020 | 3.85p | 4.00p | 3.70p | 3.75p | 1022372 |
| 29/12/2020 | 4.10p | 4.10p | 3.71p | 3.85p | 1933669 |
| 28/12/2020 | 4.10p | 4.10p | 3.90p | 4.10p | 228609 |
| 25/12/2020 | 4.10p | 4.10p | 3.90p | 4.10p | 228609 |
| 24/12/2020 | 4.10p | 4.10p | 3.90p | 4.10p | 228609 |
| 23/12/2020 | 4.10p | 4.10p | 3.91p | 4.10p | 555375 |
| 22/12/2020 | 4.15p | 4.15p | 3.91p | 4.10p | 438677 |
| 21/12/2020 | 4.15p | 4.15p | 4.00p | 4.15p | 48234 |
| 18/12/2020 | 4.20p | 4.20p | 4.00p | 4.15p | 840273 |
| 17/12/2020 | 4.20p | 4.20p | 4.06p | 4.06p | 54308 |
| 16/12/2020 | 4.20p | 4.28p | 3.90p | 3.98p | 1579040 |
| 15/12/2020 | 4.10p | 4.20p | 4.00p | 4.20p | 577769 |
| 14/12/2020 | 4.25p | 4.25p | 4.00p | 4.10p | 460141 |
| 11/12/2020 | 4.25p | 4.29p | 4.14p | 4.25p | 544842 |
| 10/12/2020 | 4.55p | 4.55p | 4.15p | 4.30p | 213600 |
| 09/12/2020 | 4.55p | 4.55p | 4.40p | 4.55p | 397357 |
| 08/12/2020 | 4.55p | 4.64p | 4.30p | 4.55p | 800287 |
| 07/12/2020 | 4.55p | 4.55p | 4.40p | 4.55p | 1004428 |
| 04/12/2020 | 4.60p | 4.60p | 4.40p | 4.55p | 494186 |
| 03/12/2020 | 4.60p | 4.60p | 4.30p | 4.30p | 1255031 |
| 02/12/2020 | 4.45p | 4.80p | 4.41p | 4.80p | 1407400 |
| 01/12/2020 | 4.80p | 4.80p | 4.32p | 4.70p | 1087999 |
| 30/11/2020 | 5.15p | 5.24p | 4.61p | 4.80p | 2176891 |
| 27/11/2020 | 5.05p | 5.30p | 4.91p | 5.15p | 985422 |
| 26/11/2020 | 4.85p | 5.39p | 4.81p | 5.20p | 2616235 |
| 25/11/2020 | 4.75p | 4.88p | 4.71p | 4.85p | 449830 |
| 24/11/2020 | 4.75p | 4.79p | 4.71p | 4.75p | 414877 |
| 23/11/2020 | 5.05p | 5.05p | 4.75p | 4.75p | 273521 |
| 20/11/2020 | 4.95p | 5.05p | 4.88p | 5.05p | 189951 |
| 19/11/2020 | 5.05p | 5.05p | 4.83p | 4.95p | 399892 |
| 18/11/2020 | 5.10p | 5.13p | 4.81p | 4.90p | 1372825 |
| 17/11/2020 | 5.20p | 5.40p | 5.07p | 5.10p | 357332 |
| 16/11/2020 | 5.20p | 5.35p | 5.01p | 5.20p | 863205 |
| 13/11/2020 | 5.00p | 5.30p | 4.82p | 5.20p | 1492729 |
| 12/11/2020 | 4.90p | 5.20p | 4.80p | 5.15p | 1600568 |
| 10/11/2020 | 5.60p | 5.64p | 5.00p | 5.15p | 1076858 |
| 09/11/2020 | 5.55p | 5.98p | 5.45p | 5.60p | 2631006 |
| 06/11/2020 | 5.15p | 5.66p | 5.13p | 5.55p | 1515754 |
| 05/11/2020 | 4.80p | 5.18p | 4.80p | 5.00p | 1309627 |
| 04/11/2020 | 4.70p | 4.84p | 4.70p | 4.80p | 419555 |
| 03/11/2020 | 4.35p | 4.69p | 4.35p | 4.50p | 930172 |
| 02/11/2020 | 4.40p | 4.44p | 4.31p | 4.35p | 710790 |
| 30/10/2020 | 4.50p | 4.69p | 4.37p | 4.40p | 742415 |
| 29/10/2020 | 4.75p | 4.87p | 4.45p | 4.60p | 976190 |
| 28/10/2020 | 5.15p | 5.15p | 4.53p | 4.75p | 979469 |
| 27/10/2020 | 5.50p | 5.50p | 5.20p | 5.25p | 445527 |
| 26/10/2020 | 5.53p | 5.53p | 5.36p | 5.50p | 590307 |
| 23/10/2020 | 5.55p | 5.55p | 5.37p | 5.53p | 426596 |
| 22/10/2020 | 5.60p | 5.60p | 5.41p | 5.55p | 230371 |
| 21/10/2020 | 5.70p | 5.80p | 5.51p | 5.60p | 1212805 |
| 20/10/2020 | 5.35p | 5.74p | 5.27p | 5.70p | 1012151 |
| 19/10/2020 | 5.30p | 5.50p | 5.21p | 5.35p | 1281477 |
| 16/10/2020 | 5.30p | 5.34p | 5.20p | 5.30p | 745425 |
| 15/10/2020 | 5.40p | 5.40p | 5.22p | 5.30p | 405392 |
| 14/10/2020 | 5.40p | 5.45p | 5.36p | 5.40p | 617865 |
| 13/10/2020 | 5.25p | 5.68p | 5.25p | 5.40p | 1990596 |
| 12/10/2020 | 5.15p | 5.48p | 5.13p | 5.25p | 570238 |
| 09/10/2020 | 5.05p | 5.10p | 4.89p | 5.05p | 389383 |
| 08/10/2020 | 5.15p | 5.15p | 4.89p | 5.05p | 295551 |
| 07/10/2020 | 5.15p | 5.15p | 5.08p | 5.15p | 60866 |
| 06/10/2020 | 5.15p | 5.15p | 5.09p | 5.15p | 211567 |
| 05/10/2020 | 5.15p | 5.18p | 5.00p | 5.15p | 714857 |
| 02/10/2020 | 5.10p | 5.19p | 5.00p | 5.10p | 318168 |
| 01/10/2020 | 5.25p | 5.25p | 5.06p | 5.10p | 389285 |
| 30/09/2020 | 5.25p | 5.37p | 5.00p | 5.25p | 997380 |
| 29/09/2020 | 5.25p | 5.38p | 5.11p | 5.25p | 909703 |
*Close Price adjusted for both dividends and splits