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:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
BlackBird (BIRD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 4.25p | 4.50p | 4.10p | 4.25p | 976120 |
| 12/11/2026 | 4.30p | 4.50p | 4.00p | 4.25p | 1245126 |
| 11/11/2026 | 3.90p | 4.75p | 3.90p | 4.30p | 2036574 |
| 10/11/2026 | 3.90p | 4.30p | 3.68p | 3.90p | 304429 |
| 09/11/2026 | 4.00p | 4.19p | 3.00p | 3.90p | 4088240 |
| 06/11/2026 | 4.10p | 4.50p | 3.50p | 4.00p | 744405 |
| 05/11/2026 | 4.10p | 4.50p | 3.70p | 4.10p | 358376 |
| 04/11/2026 | 4.10p | 4.50p | 4.03p | 4.10p | 911558 |
| 03/11/2026 | 4.10p | 4.50p | 4.01p | 4.10p | 1059898 |
| 02/11/2026 | 3.95p | 4.50p | 3.50p | 4.10p | 2043940 |
| 30/10/2026 | 3.65p | 4.20p | 3.65p | 3.95p | 1692448 |
| 29/10/2026 | 3.65p | 4.00p | 3.30p | 3.65p | 921738 |
| 28/10/2026 | 3.70p | 4.00p | 3.42p | 3.65p | 786422 |
| 27/10/2026 | 3.55p | 3.95p | 3.30p | 3.70p | 700898 |
| 26/10/2026 | 3.15p | 4.00p | 3.15p | 3.55p | 1737683 |
| 23/10/2026 | 3.25p | 3.70p | 2.80p | 3.15p | 280511 |
| 22/10/2026 | 3.15p | 3.65p | 2.91p | 3.25p | 628013 |
| 21/10/2026 | 3.50p | 3.50p | 3.00p | 3.15p | 1434109 |
| 20/10/2026 | 3.50p | 4.00p | 3.00p | 3.50p | 466066 |
| 19/10/2026 | 3.50p | 4.50p | 3.00p | 3.50p | 2972546 |
| 16/10/2026 | 3.25p | 4.00p | 2.81p | 3.50p | 3039735 |
| 15/10/2026 | 2.30p | 4.50p | 2.10p | 3.40p | 14273417 |
| 14/10/2026 | 2.50p | 2.70p | 2.20p | 2.30p | 3225955 |
| 13/10/2026 | 2.10p | 2.70p | 2.10p | 2.50p | 4657606 |
| 12/10/2026 | 1.80p | 2.18p | 1.80p | 2.10p | 5806150 |
| 09/10/2026 | 1.80p | 2.00p | 1.66p | 1.80p | 7250512 |
| 08/10/2026 | 1.75p | 2.00p | 1.60p | 1.80p | 10020254 |
| 07/10/2026 | 1.75p | 1.90p | 1.60p | 1.75p | 77681 |
| 06/10/2026 | 1.75p | 1.90p | 1.68p | 1.75p | 27544 |
| 05/10/2026 | 1.75p | 1.90p | 1.68p | 1.75p | 499982 |
| 02/10/2026 | 1.75p | 1.81p | 1.68p | 1.75p | 3143523 |
| 01/10/2026 | 1.85p | 2.00p | 1.60p | 1.75p | 1129226 |
| 30/09/2026 | 1.65p | 2.00p | 1.65p | 1.90p | 8441046 |
| 29/09/2026 | 1.65p | 1.80p | 1.57p | 1.65p | 483878 |
| 28/09/2026 | 1.70p | 1.75p | 1.55p | 1.65p | 879895 |
| 25/09/2026 | 1.45p | 1.90p | 1.36p | 1.70p | 3712467 |
| 24/09/2026 | 1.30p | 1.60p | 1.25p | 1.45p | 1934389 |
| 23/09/2026 | 1.30p | 1.50p | 1.10p | 1.30p | 2307494 |
| 22/09/2026 | 1.20p | 1.44p | 1.20p | 1.30p | 1957374 |
| 21/09/2026 | 1.20p | 1.28p | 1.10p | 1.20p | 200358 |
| 18/09/2026 | 1.15p | 1.30p | 1.13p | 1.20p | 2690456 |
| 17/09/2026 | 1.15p | 1.20p | 1.03p | 1.15p | 491667 |
| 16/09/2026 | 1.15p | 1.20p | 1.00p | 1.15p | 121167 |
| 15/09/2026 | 1.15p | 1.25p | 1.08p | 1.15p | 329763 |
| 14/09/2026 | 1.15p | 1.15p | 1.00p | 1.15p | 12273 |
| 11/09/2026 | 1.20p | 1.32p | 1.08p | 1.15p | 892650 |
| 10/09/2026 | 1.20p | 1.28p | 1.10p | 1.20p | 160120 |
| 09/09/2026 | 1.20p | 1.20p | 1.10p | 1.20p | 306 |
| 08/09/2026 | 1.20p | 1.40p | 1.10p | 1.20p | 132587 |
| 07/09/2026 | 1.20p | 1.20p | 1.10p | 1.20p | 25000 |
| 04/09/2026 | 1.20p | 1.32p | 1.10p | 1.20p | 1515 |
| 03/09/2026 | 1.15p | 1.40p | 1.08p | 1.20p | 1697268 |
| 02/09/2026 | 1.10p | 1.18p | 0.90p | 1.10p | 1440072 |
| 01/09/2026 | 1.10p | 1.17p | 1.04p | 1.10p | 390044 |
| 28/08/2026 | 1.10p | 1.30p | 1.03p | 1.10p | 952477 |
| 27/08/2026 | 1.15p | 1.20p | 1.03p | 1.10p | 600619 |
| 26/08/2026 | 1.20p | 1.20p | 1.03p | 1.15p | 98665 |
| 25/08/2026 | 1.20p | 1.40p | 1.03p | 1.20p | 395171 |
| 24/08/2026 | 1.25p | 1.30p | 0.93p | 1.20p | 1589815 |
| 21/08/2026 | 1.30p | 1.33p | 1.20p | 1.25p | 775322 |
| 20/08/2026 | 1.30p | 1.40p | 1.20p | 1.30p | 435622 |
| 19/08/2026 | 1.40p | 1.41p | 1.30p | 1.30p | 507373 |
| 18/08/2026 | 1.40p | 1.49p | 1.33p | 1.40p | 1004542 |
| 14/08/2026 | 1.50p | 1.70p | 1.30p | 1.40p | 145569 |
| 13/08/2026 | 1.50p | 1.55p | 1.31p | 1.50p | 155964 |
| 12/08/2026 | 1.50p | 1.50p | 1.33p | 1.50p | 143094 |
| 11/08/2026 | 1.50p | 1.55p | 1.38p | 1.50p | 148993 |
| 10/08/2026 | 1.50p | 1.59p | 1.44p | 1.50p | 219122 |
| 07/08/2026 | 1.50p | 1.61p | 1.44p | 1.50p | 184548 |
| 06/08/2026 | 1.55p | 1.60p | 1.43p | 1.50p | 625991 |
| 05/08/2026 | 1.55p | 1.70p | 1.48p | 1.55p | 165729 |
| 04/08/2026 | 1.55p | 1.70p | 1.40p | 1.55p | 299437 |
| 03/08/2026 | 1.50p | 1.67p | 1.48p | 1.55p | 221402 |
| 31/07/2026 | 1.50p | 1.67p | 1.30p | 1.50p | 290257 |
| 30/07/2026 | 1.50p | 1.70p | 1.46p | 1.50p | 143011 |
| 29/07/2026 | 1.50p | 1.70p | 1.46p | 1.50p | 166637 |
| 28/07/2026 | 1.50p | 1.67p | 1.50p | 1.50p | 250000 |
| 27/07/2026 | 1.50p | 1.67p | 1.46p | 1.50p | 630782 |
| 24/07/2026 | 1.50p | 1.67p | 1.46p | 1.50p | 111196 |
| 23/07/2026 | 1.50p | 1.70p | 1.46p | 1.50p | 484488 |
| 22/07/2026 | 1.50p | 1.54p | 1.41p | 1.50p | 103423 |
| 21/07/2026 | 1.50p | 1.63p | 1.50p | 1.50p | 80800 |
| 20/07/2026 | 1.50p | 1.63p | 1.38p | 1.50p | 162479 |
| 17/07/2026 | 1.60p | 1.70p | 1.38p | 1.50p | 220212 |
| 16/07/2026 | 1.60p | 1.62p | 1.55p | 1.60p | 4449 |
| 15/07/2026 | 1.60p | 1.65p | 1.60p | 1.60p | 100 |
| 14/07/2026 | 1.60p | 1.65p | 1.50p | 1.60p | 18358 |
| 13/07/2026 | 1.65p | 1.65p | 1.55p | 1.60p | 190028 |
| 10/07/2026 | 1.65p | 1.80p | 1.55p | 1.65p | 594777 |
| 09/07/2026 | 1.65p | 1.70p | 1.56p | 1.65p | 59336 |
| 08/07/2026 | 1.65p | 1.70p | 1.51p | 1.65p | 27000 |
| 07/07/2026 | 1.65p | 1.65p | 1.50p | 1.65p | 100000 |
| 06/07/2026 | 1.75p | 1.75p | 1.50p | 1.65p | 98499 |
| 03/07/2026 | 1.75p | 1.75p | 1.69p | 1.75p | 1342 |
| 02/07/2026 | 1.75p | 1.75p | 1.69p | 1.75p | 61228 |
| 01/07/2026 | 1.75p | 2.00p | 1.50p | 1.75p | 183949 |
| 30/06/2026 | 1.80p | 1.80p | 1.66p | 1.75p | 271891 |
| 29/06/2026 | 1.80p | 1.90p | 1.79p | 1.80p | 71812 |
| 26/06/2026 | 1.80p | 1.90p | 1.60p | 1.80p | 142550 |
| 25/06/2026 | 1.80p | 1.90p | 1.66p | 1.80p | 3922 |
| 24/06/2026 | 1.80p | 2.00p | 1.66p | 1.80p | 464 |
| 23/06/2026 | 1.80p | 1.90p | 1.66p | 1.80p | 626702 |
| 22/06/2026 | 1.80p | 2.00p | 1.68p | 1.80p | 505375 |
| 19/06/2026 | 1.80p | 2.00p | 1.80p | 1.80p | 52250 |
| 18/06/2026 | 1.80p | 2.00p | 1.75p | 1.80p | 328449 |
| 17/06/2026 | 1.80p | 1.90p | 1.75p | 1.80p | 79868 |
| 16/06/2026 | 1.80p | 2.00p | 1.74p | 1.80p | 14688 |
| 15/06/2026 | 1.80p | 2.00p | 1.74p | 1.80p | 383604 |
| 12/06/2026 | 1.80p | 1.90p | 1.72p | 1.80p | 441679 |
| 11/06/2026 | 1.80p | 1.90p | 1.79p | 1.80p | 406123 |
| 10/06/2026 | 1.80p | 1.90p | 1.65p | 1.80p | 788760 |
| 09/06/2026 | 1.80p | 1.84p | 1.66p | 1.80p | 975792 |
| 08/06/2026 | 1.80p | 1.84p | 1.66p | 1.80p | 154581 |
| 05/06/2026 | 1.80p | 2.00p | 1.66p | 1.80p | 232158 |
| 04/06/2026 | 1.80p | 1.97p | 1.72p | 1.80p | 341005 |
| 03/06/2026 | 1.80p | 1.90p | 1.60p | 1.80p | 250847 |
| 02/06/2026 | 1.80p | 1.83p | 1.80p | 1.80p | 200000 |
| 01/06/2026 | 1.80p | 1.91p | 1.80p | 1.80p | 263470 |
| 29/05/2026 | 1.80p | 2.00p | 1.60p | 1.90p | 1333084 |
| 28/05/2026 | 1.80p | 1.93p | 1.60p | 1.80p | 317477 |
| 27/05/2026 | 1.80p | 2.00p | 1.80p | 1.80p | 5676 |
| 26/05/2026 | 1.80p | 2.00p | 1.80p | 1.80p | 66471 |
| 22/05/2026 | 1.90p | 1.99p | 1.83p | 1.90p | 2228155 |
| 21/05/2026 | 1.90p | 1.99p | 1.90p | 1.90p | 27134 |
| 20/05/2026 | 1.70p | 2.00p | 1.66p | 1.90p | 722813 |
| 19/05/2026 | 1.70p | 1.88p | 1.60p | 1.70p | 1095967 |
| 18/05/2026 | 1.70p | 1.82p | 1.55p | 1.70p | 114887 |
| 15/05/2026 | 1.70p | 1.99p | 1.51p | 1.70p | 2699414 |
| 14/05/2026 | 1.65p | 1.65p | 1.48p | 1.65p | 334414 |
| 13/05/2026 | 1.65p | 1.75p | 1.53p | 1.65p | 560837 |
| 12/05/2026 | 1.40p | 1.70p | 1.39p | 1.60p | 1876585 |
| 11/05/2026 | 1.90p | 2.10p | 1.37p | 1.40p | 2749317 |
| 08/05/2026 | 1.90p | 2.00p | 1.81p | 1.95p | 961682 |
| 07/05/2026 | 2.05p | 2.05p | 1.82p | 1.90p | 879295 |
| 06/05/2026 | 2.05p | 2.05p | 1.85p | 2.05p | 108182 |
| 05/05/2026 | 2.05p | 2.05p | 1.80p | 2.05p | 2514 |
| 01/05/2026 | 2.05p | 2.05p | 1.90p | 2.05p | 11500 |
| 30/04/2026 | 2.05p | 2.05p | 1.97p | 2.05p | 0 |
| 29/04/2026 | 2.05p | 2.05p | 1.97p | 2.05p | 94059 |
| 28/04/2026 | 2.30p | 2.30p | 1.87p | 2.05p | 162113 |
| 27/04/2026 | 2.30p | 2.30p | 2.02p | 2.30p | 714325 |
| 24/04/2026 | 2.30p | 2.30p | 2.16p | 2.30p | 207711 |
| 23/04/2026 | 2.35p | 2.35p | 2.16p | 2.30p | 61220 |
| 22/04/2026 | 2.35p | 2.35p | 2.33p | 2.35p | 253811 |
| 21/04/2026 | 2.35p | 2.70p | 2.00p | 2.35p | 33861 |
| 20/04/2026 | 2.35p | 2.70p | 2.05p | 2.35p | 134600 |
| 17/04/2026 | 2.45p | 2.70p | 2.11p | 2.40p | 620039 |
| 16/04/2026 | 2.55p | 2.58p | 2.27p | 2.45p | 538482 |
| 15/04/2026 | 2.55p | 2.80p | 2.24p | 2.55p | 239787 |
| 14/04/2026 | 2.45p | 2.85p | 2.38p | 2.60p | 1509393 |
| 13/04/2026 | 1.80p | 2.90p | 1.80p | 2.45p | 4214937 |
| 10/04/2026 | 1.70p | 2.00p | 1.70p | 1.85p | 690108 |
| 09/04/2026 | 1.70p | 1.80p | 1.70p | 1.70p | 372054 |
| 08/04/2026 | 1.70p | 1.80p | 1.51p | 1.70p | 1754816 |
| 07/04/2026 | 1.70p | 1.70p | 1.50p | 1.70p | 5571332 |
| 02/04/2026 | 1.70p | 1.70p | 1.50p | 1.70p | 18041 |
| 01/04/2026 | 1.70p | 1.70p | 1.50p | 1.70p | 80206 |
| 31/03/2026 | 1.65p | 1.80p | 1.55p | 1.70p | 225994 |
| 30/03/2026 | 1.85p | 1.85p | 1.60p | 1.65p | 327416 |
| 27/03/2026 | 1.85p | 1.90p | 1.71p | 1.85p | 147539 |
| 26/03/2026 | 1.85p | 1.87p | 1.71p | 1.85p | 16853 |
| 25/03/2026 | 2.05p | 2.19p | 1.76p | 1.85p | 1592225 |
| 24/03/2026 | 1.90p | 2.08p | 1.70p | 1.90p | 2163213 |
| 23/03/2026 | 1.95p | 2.10p | 1.62p | 1.90p | 649516 |
| 20/03/2026 | 2.05p | 2.13p | 1.95p | 2.05p | 169547 |
| 19/03/2026 | 2.05p | 2.15p | 1.93p | 2.05p | 672626 |
| 18/03/2026 | 2.20p | 2.20p | 2.00p | 2.05p | 403643 |
| 17/03/2026 | 2.20p | 2.20p | 2.18p | 2.20p | 20000 |
| 16/03/2026 | 2.20p | 2.40p | 2.20p | 2.20p | 69138 |
| 13/03/2026 | 2.20p | 2.32p | 2.17p | 2.20p | 298285 |
| 12/03/2026 | 2.20p | 2.32p | 2.13p | 2.20p | 648654 |
| 11/03/2026 | 2.20p | 2.40p | 2.00p | 2.20p | 50787 |
| 10/03/2026 | 2.20p | 2.39p | 2.14p | 2.20p | 38322 |
| 09/03/2026 | 2.05p | 2.31p | 1.70p | 2.20p | 333731 |
| 06/03/2026 | 2.25p | 2.37p | 2.22p | 2.25p | 728229 |
| 05/03/2026 | 2.25p | 2.30p | 2.22p | 2.25p | 41201 |
| 04/03/2026 | 2.30p | 2.31p | 2.22p | 2.25p | 47100 |
| 03/03/2026 | 2.30p | 2.32p | 2.21p | 2.30p | 715245 |
| 02/03/2026 | 2.30p | 2.33p | 2.20p | 2.30p | 858496 |
| 27/02/2026 | 2.30p | 2.40p | 2.20p | 2.30p | 1737240 |
| 26/02/2026 | 2.30p | 2.34p | 2.20p | 2.30p | 96963 |
| 25/02/2026 | 2.30p | 2.30p | 2.27p | 2.30p | 9095 |
| 24/02/2026 | 2.30p | 2.37p | 2.30p | 2.30p | 318545 |
| 23/02/2026 | 2.25p | 2.40p | 2.25p | 2.30p | 938330 |
| 20/02/2026 | 2.20p | 2.30p | 2.14p | 2.25p | 2208398 |
| 19/02/2026 | 2.20p | 2.20p | 2.10p | 2.20p | 650 |
| 18/02/2026 | 2.20p | 2.30p | 2.14p | 2.20p | 31003 |
| 17/02/2026 | 2.25p | 2.30p | 2.20p | 2.20p | 499454 |
| 16/02/2026 | 2.25p | 2.25p | 2.20p | 2.25p | 3331075 |
| 13/02/2026 | 2.25p | 2.30p | 2.21p | 2.25p | 401911 |
| 12/02/2026 | 2.25p | 2.26p | 2.21p | 2.25p | 88525 |
| 11/02/2026 | 2.15p | 2.26p | 2.15p | 2.25p | 514624 |
| 10/02/2026 | 2.25p | 2.30p | 2.21p | 2.25p | 109302 |
| 09/02/2026 | 2.25p | 2.30p | 2.20p | 2.25p | 104659 |
| 06/02/2026 | 2.25p | 2.30p | 2.20p | 2.25p | 1605486 |
| 05/02/2026 | 2.20p | 2.29p | 2.10p | 2.25p | 1811115 |
| 04/02/2026 | 2.20p | 2.27p | 2.10p | 2.20p | 1372109 |
| 03/02/2026 | 2.20p | 2.22p | 2.20p | 2.20p | 70789 |
| 02/02/2026 | 2.20p | 2.26p | 2.10p | 2.20p | 1215120 |
| 30/01/2026 | 2.20p | 2.23p | 2.20p | 2.20p | 651653 |
*Close Price adjusted for both dividends and splits