BlackBird (BIRD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackBird

Date Open High Low Close* Volume
29/12/2016 10.25p 10.95p 10.06p 10.88p 799274
28/12/2016 10.38p 10.65p 10.00p 10.25p 686143
23/12/2016 10.75p 10.80p 10.10p 10.38p 628146
22/12/2016 9.63p 10.50p 9.63p 10.38p 761243
21/12/2016 9.50p 9.75p 9.50p 9.63p 1135046
20/12/2016 9.25p 9.70p 9.15p 9.50p 571114
19/12/2016 9.38p 9.48p 9.13p 9.25p 787472
16/12/2016 9.13p 9.38p 9.00p 9.38p 1135936
15/12/2016 9.00p 9.44p 9.00p 9.13p 1366414
14/12/2016 9.13p 9.25p 8.95p 9.13p 330405
13/12/2016 9.13p 9.17p 9.00p 9.13p 78658
12/12/2016 9.00p 9.25p 9.00p 9.13p 562142
09/12/2016 9.25p 9.25p 8.50p 9.00p 1516068
08/12/2016 9.25p 9.45p 9.00p 9.25p 239221
07/12/2016 9.38p 9.70p 9.00p 9.25p 1323211
06/12/2016 9.88p 9.88p 9.25p 9.38p 446975
05/12/2016 9.88p 9.99p 9.77p 9.88p 532997
02/12/2016 10.13p 10.13p 9.80p 9.88p 589967
01/12/2016 10.63p 10.63p 9.65p 10.13p 2826780
30/11/2016 12.25p 12.25p 10.97p 11.25p 480467
29/11/2016 12.13p 12.27p 12.05p 12.25p 209699
28/11/2016 12.13p 12.28p 11.84p 12.13p 111201
25/11/2016 11.38p 12.28p 11.34p 12.13p 340220
24/11/2016 11.88p 11.89p 11.01p 11.38p 692625
23/11/2016 11.88p 12.18p 11.80p 11.88p 141618
22/11/2016 11.88p 12.25p 11.57p 11.88p 351595
21/11/2016 12.25p 12.40p 11.78p 11.88p 68108
18/11/2016 12.25p 12.30p 12.08p 12.25p 72551
17/11/2016 11.50p 12.45p 11.50p 12.25p 264344
16/11/2016 11.13p 11.69p 11.13p 11.50p 209403
15/11/2016 11.63p 11.78p 11.00p 11.13p 322353
14/11/2016 12.00p 12.00p 11.33p 11.63p 172666
11/11/2016 12.50p 12.50p 11.70p 12.00p 187848
10/11/2016 12.25p 12.68p 12.25p 12.50p 197312
09/11/2016 11.25p 12.75p 11.18p 12.25p 445642
08/11/2016 11.63p 12.70p 11.25p 11.88p 703274
07/11/2016 11.13p 12.11p 11.00p 11.63p 738743
04/11/2016 12.00p 12.24p 10.80p 11.13p 313508
03/11/2016 11.00p 11.25p 10.81p 11.00p 356885
02/11/2016 11.25p 11.25p 10.51p 11.00p 382180
01/11/2016 11.25p 11.25p 11.03p 11.25p 35174
31/10/2016 11.25p 11.75p 10.75p 11.25p 177407
28/10/2016 11.50p 11.68p 11.10p 11.25p 597185
27/10/2016 11.50p 11.74p 11.42p 11.50p 376374
26/10/2016 12.88p 13.12p 11.63p 11.63p 259380
25/10/2016 12.88p 12.88p 12.08p 12.38p 293964
24/10/2016 12.75p 12.85p 12.27p 12.75p 384419
21/10/2016 12.63p 12.90p 12.55p 12.75p 129759
20/10/2016 12.63p 12.93p 12.50p 12.63p 196572
19/10/2016 13.00p 13.10p 12.29p 12.63p 503138
18/10/2016 12.75p 13.15p 12.70p 13.00p 191362
17/10/2016 11.75p 13.40p 11.75p 12.75p 896388
14/10/2016 11.75p 12.00p 11.50p 11.75p 467113
13/10/2016 12.25p 12.40p 11.11p 11.75p 612463
12/10/2016 12.38p 12.50p 11.10p 12.38p 1590716
11/10/2016 13.00p 13.50p 12.25p 12.38p 958935
10/10/2016 12.38p 13.19p 12.38p 13.00p 843785
07/10/2016 12.13p 13.25p 12.08p 12.38p 748499
06/10/2016 10.75p 13.50p 10.75p 12.13p 2253864
05/10/2016 10.25p 11.00p 9.80p 10.75p 768597
04/10/2016 10.75p 10.90p 10.00p 10.25p 456437
03/10/2016 11.00p 11.13p 10.50p 11.13p 318581
30/09/2016 11.00p 11.30p 10.65p 11.00p 455610
29/09/2016 10.13p 11.45p 10.10p 11.00p 385282
28/09/2016 10.75p 10.75p 8.50p 10.13p 483976
27/09/2016 10.75p 10.90p 10.50p 10.75p 509057
26/09/2016 11.38p 11.65p 11.01p 11.25p 402647
23/09/2016 11.38p 11.85p 11.25p 11.38p 532189
22/09/2016 12.25p 12.25p 11.25p 11.38p 331203
21/09/2016 10.50p 11.90p 10.30p 11.75p 711106
20/09/2016 10.63p 10.70p 10.10p 10.50p 364798
19/09/2016 10.13p 10.85p 10.02p 10.63p 474893
16/09/2016 10.63p 10.80p 10.03p 10.13p 352703
15/09/2016 10.88p 11.25p 10.11p 10.63p 536061
14/09/2016 12.13p 12.50p 10.88p 10.88p 825909
13/09/2016 12.25p 12.65p 11.50p 12.13p 1999437
12/09/2016 9.50p 11.94p 9.50p 11.63p 1744787
09/09/2016 9.50p 10.50p 9.12p 9.75p 1242790
08/09/2016 8.13p 9.50p 8.11p 9.38p 690022
07/09/2016 8.63p 8.70p 8.00p 8.13p 183059
06/09/2016 10.25p 10.30p 8.50p 8.63p 1107327
05/09/2016 9.75p 10.25p 9.00p 9.50p 1005218
02/09/2016 9.50p 10.50p 9.00p 9.75p 1620350
01/09/2016 8.63p 9.75p 8.51p 9.50p 582129
31/08/2016 8.63p 9.00p 8.33p 8.63p 259143
30/08/2016 8.63p 8.95p 8.29p 8.63p 153819
26/08/2016 7.75p 9.00p 7.75p 8.63p 662170
25/08/2016 7.50p 7.98p 7.50p 7.75p 452310
24/08/2016 7.50p 7.80p 7.00p 7.50p 969798
23/08/2016 7.50p 7.50p 7.11p 7.50p 122163
22/08/2016 7.75p 7.75p 7.50p 7.50p 114151
19/08/2016 7.75p 8.00p 7.53p 7.75p 82887
18/08/2016 8.13p 8.35p 7.25p 7.75p 429694
17/08/2016 8.25p 8.55p 7.50p 8.13p 427208
16/08/2016 8.50p 8.50p 8.00p 8.25p 138259
15/08/2016 8.38p 8.50p 8.10p 8.50p 77500
12/08/2016 8.00p 8.75p 8.00p 8.38p 264301
11/08/2016 7.38p 8.40p 7.28p 8.00p 200034
10/08/2016 7.75p 7.75p 7.00p 7.38p 400668
09/08/2016 8.00p 8.00p 7.51p 7.75p 71565
08/08/2016 8.00p 8.05p 7.70p 8.00p 173751
05/08/2016 8.00p 8.05p 7.65p 8.00p 120567
04/08/2016 8.25p 8.25p 7.50p 8.00p 151557
03/08/2016 8.75p 8.75p 8.00p 8.25p 117970
02/08/2016 9.00p 9.00p 8.00p 8.38p 623497
01/08/2016 9.00p 9.49p 8.53p 9.00p 871675
29/07/2016 7.38p 8.60p 7.38p 8.38p 915537
28/07/2016 7.25p 7.50p 6.94p 7.38p 351994
27/07/2016 7.25p 7.35p 7.15p 7.25p 338879
26/07/2016 7.75p 7.75p 7.00p 7.25p 161276
25/07/2016 7.75p 7.75p 7.75p 7.75p 335
22/07/2016 7.75p 7.75p 7.75p 7.75p 0
21/07/2016 7.75p 7.75p 7.50p 7.75p 60919
20/07/2016 7.88p 7.88p 7.51p 7.75p 45000
19/07/2016 8.13p 8.13p 7.64p 7.88p 128205
18/07/2016 8.13p 8.15p 7.81p 8.13p 15865
15/07/2016 8.13p 8.13p 7.81p 8.13p 4239
14/07/2016 8.13p 8.13p 7.81p 8.13p 9197
13/07/2016 8.13p 8.13p 7.80p 8.13p 94867
12/07/2016 8.13p 8.13p 7.85p 8.13p 1305
11/07/2016 8.13p 8.13p 8.09p 8.13p 66886
08/07/2016 8.13p 8.13p 7.79p 8.13p 3042
07/07/2016 8.13p 8.35p 7.80p 8.13p 133557
06/07/2016 8.25p 8.40p 8.00p 8.13p 171631
05/07/2016 8.38p 8.38p 7.90p 8.25p 174000
04/07/2016 7.63p 9.00p 7.55p 8.38p 1122908
01/07/2016 7.63p 7.77p 7.50p 7.63p 69249
30/06/2016 7.75p 7.75p 7.50p 7.63p 62719
29/06/2016 7.75p 7.98p 7.35p 7.75p 224642
28/06/2016 7.13p 7.13p 7.00p 7.13p 70000
27/06/2016 7.13p 7.55p 6.75p 7.13p 399307
24/06/2016 7.25p 7.69p 6.78p 7.13p 91076
23/06/2016 7.63p 7.63p 7.63p 7.63p 0
22/06/2016 7.50p 7.75p 7.42p 7.63p 45529
21/06/2016 7.50p 7.75p 7.39p 7.50p 89246
20/06/2016 7.50p 7.50p 7.35p 7.50p 157271
17/06/2016 7.63p 7.63p 7.26p 7.50p 32000
16/06/2016 7.63p 7.63p 7.50p 7.63p 8260
15/06/2016 7.63p 7.67p 7.50p 7.63p 350514
14/06/2016 7.88p 7.95p 7.50p 7.63p 540369
13/06/2016 8.63p 8.63p 7.25p 7.88p 669956
10/06/2016 8.50p 8.70p 8.28p 8.63p 403040
09/06/2016 8.50p 8.88p 8.25p 8.50p 133246
08/06/2016 8.50p 8.55p 8.30p 8.50p 225011
07/06/2016 8.75p 8.95p 8.30p 8.50p 576321
06/06/2016 8.63p 9.00p 8.50p 8.75p 352248
03/06/2016 8.75p 9.00p 8.56p 8.63p 107007
02/06/2016 8.75p 8.75p 8.70p 8.75p 90328
01/06/2016 8.75p 9.00p 8.61p 8.75p 209412
31/05/2016 9.13p 9.18p 8.75p 8.75p 138013
27/05/2016 9.13p 9.25p 8.98p 9.13p 653019
26/05/2016 9.75p 9.90p 9.00p 9.13p 260417
25/05/2016 9.00p 10.40p 8.98p 9.75p 2291215
24/05/2016 9.38p 9.38p 8.65p 8.88p 711030
23/05/2016 9.38p 9.47p 9.28p 9.38p 186135
20/05/2016 9.38p 9.50p 9.33p 9.38p 152628
19/05/2016 9.38p 9.50p 9.29p 9.38p 239154
18/05/2016 9.38p 9.50p 9.29p 9.38p 353981
17/05/2016 10.00p 10.15p 9.10p 9.38p 930873
16/05/2016 9.88p 10.95p 9.85p 10.00p 468091
13/05/2016 10.25p 10.49p 9.75p 9.88p 780072
12/05/2016 10.75p 10.75p 9.75p 10.25p 1190585
11/05/2016 11.13p 12.35p 10.75p 10.75p 2242075
10/05/2016 10.25p 12.00p 10.21p 11.13p 3361051
09/05/2016 8.00p 11.24p 7.14p 10.25p 4486462
06/05/2016 13.12p 14.95p 9.08p 9.38p 3666968
05/05/2016 10.25p 13.00p 10.15p 12.38p 1449512
04/05/2016 8.50p 10.40p 8.40p 9.75p 2009116
03/05/2016 7.75p 7.98p 7.50p 7.75p 74139
29/04/2016 8.25p 8.25p 7.75p 7.75p 1500
28/04/2016 8.38p 8.38p 8.00p 8.25p 10969
27/04/2016 8.38p 8.38p 8.25p 8.38p 269
26/04/2016 8.63p 8.63p 8.00p 8.38p 47031
25/04/2016 8.63p 8.75p 8.55p 8.63p 20000
22/04/2016 8.63p 8.63p 8.30p 8.63p 31704
21/04/2016 8.75p 8.75p 8.30p 8.63p 60333
20/04/2016 8.75p 8.75p 8.57p 8.75p 23000
19/04/2016 8.75p 9.00p 8.57p 8.75p 76446
18/04/2016 8.63p 8.75p 8.50p 8.75p 172983
15/04/2016 9.00p 9.15p 8.15p 8.63p 388409
14/04/2016 9.88p 9.88p 8.76p 9.00p 221348
13/04/2016 9.88p 10.00p 9.55p 9.88p 94028
12/04/2016 9.88p 10.00p 9.55p 9.88p 92500
11/04/2016 9.88p 9.95p 9.51p 9.88p 22000
08/04/2016 10.13p 10.13p 9.50p 9.88p 200716
07/04/2016 10.63p 10.63p 9.70p 10.13p 348787
06/04/2016 10.63p 10.63p 10.25p 10.63p 121
05/04/2016 10.63p 10.63p 10.30p 10.63p 27597
04/04/2016 10.63p 10.63p 10.25p 10.63p 11186
01/04/2016 10.63p 10.65p 10.25p 10.63p 27854
31/03/2016 11.38p 11.38p 10.10p 10.63p 132027
30/03/2016 11.38p 11.38p 10.55p 11.38p 63622
29/03/2016 11.50p 11.50p 10.57p 11.13p 147967
24/03/2016 11.00p 11.70p 10.51p 11.50p 154559
23/03/2016 11.38p 11.40p 10.75p 11.00p 194376
22/03/2016 12.00p 12.25p 11.06p 11.38p 161953
21/03/2016 12.50p 12.88p 12.00p 12.00p 121116
18/03/2016 11.00p 13.73p 11.00p 12.50p 457251
17/03/2016 11.50p 11.55p 10.29p 11.00p 177829
16/03/2016 11.50p 15.00p 11.00p 11.63p 3327316

*Close Price adjusted for both dividends and splits