BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/08/2017 6.50p 6.50p 6.50p 6.50p 134507
24/08/2017 6.50p 6.50p 6.50p 6.50p 9193
23/08/2017 6.50p 6.50p 6.50p 6.50p 58648
22/08/2017 6.50p 6.50p 6.50p 6.50p 40583
21/08/2017 6.13p 6.50p 6.13p 6.50p 408323
18/08/2017 6.13p 6.13p 6.00p 6.13p 36056
17/08/2017 6.00p 6.00p 6.00p 6.00p 53300
16/08/2017 6.00p 6.00p 6.00p 6.00p 147374
15/08/2017 6.25p 6.25p 6.00p 6.00p 256408
14/08/2017 6.25p 6.25p 6.25p 6.25p 152617
11/08/2017 6.25p 6.25p 6.25p 6.25p 176891
10/08/2017 6.25p 6.25p 6.25p 6.25p 9833
09/08/2017 6.25p 6.25p 6.25p 6.25p 50880
08/08/2017 6.25p 6.25p 6.25p 6.25p 200997
07/08/2017 6.25p 6.25p 6.25p 6.25p 103768
04/08/2017 6.25p 6.25p 6.25p 6.25p 40575
03/08/2017 6.25p 6.25p 6.25p 6.25p 7709
02/08/2017 6.25p 6.25p 6.25p 6.25p 12650
01/08/2017 6.25p 6.25p 6.25p 6.25p 7696
31/07/2017 6.25p 6.25p 6.25p 6.25p 408283
28/07/2017 6.25p 6.25p 6.25p 6.25p 66675
27/07/2017 6.25p 6.25p 6.25p 6.25p 199399
26/07/2017 6.25p 6.25p 6.25p 6.25p 212685
25/07/2017 6.25p 6.25p 6.25p 6.25p 186111
24/07/2017 6.25p 6.25p 6.25p 6.25p 249833
21/07/2017 6.13p 6.25p 6.13p 6.25p 570774
20/07/2017 5.75p 6.13p 5.75p 6.13p 705338
19/07/2017 5.75p 5.75p 5.75p 5.75p 372518
18/07/2017 5.75p 5.75p 5.75p 5.75p 61125
17/07/2017 5.75p 5.75p 5.75p 5.75p 80919
14/07/2017 5.88p 5.88p 5.75p 5.75p 356980
13/07/2017 5.75p 5.88p 5.75p 5.88p 432375
12/07/2017 5.00p 6.13p 5.00p 5.75p 2097198
11/07/2017 5.13p 5.13p 5.00p 5.00p 236526
10/07/2017 5.13p 5.13p 5.00p 5.13p 224772
07/07/2017 5.00p 5.00p 5.00p 5.00p 246582
06/07/2017 4.88p 5.00p 4.88p 5.00p 252024
05/07/2017 4.75p 4.88p 4.63p 4.88p 407430
04/07/2017 4.38p 4.75p 4.38p 4.75p 703415
03/07/2017 4.63p 4.63p 4.38p 4.38p 739260
30/06/2017 4.63p 4.63p 4.63p 4.63p 69250
29/06/2017 4.63p 4.63p 4.63p 4.63p 183000
28/06/2017 4.88p 4.88p 4.63p 4.63p 110427
27/06/2017 4.88p 4.88p 4.88p 4.88p 144261
26/06/2017 4.88p 4.88p 4.88p 4.88p 82876
23/06/2017 4.88p 4.88p 4.88p 4.88p 63535
22/06/2017 4.88p 4.88p 4.88p 4.88p 0
21/06/2017 4.88p 5.00p 4.75p 4.88p 0
20/06/2017 4.88p 4.88p 4.75p 4.88p 0
19/06/2017 4.88p 4.88p 4.88p 4.88p 0
16/06/2017 4.88p 4.94p 4.75p 4.88p 992789
15/06/2017 4.88p 4.95p 4.75p 4.88p 67050
14/06/2017 4.88p 4.95p 4.88p 4.88p 120894
13/06/2017 4.88p 5.20p 4.75p 4.88p 1018996
12/06/2017 4.88p 4.98p 4.78p 4.88p 513766
09/06/2017 5.13p 5.13p 4.78p 4.88p 403249
08/06/2017 5.25p 5.25p 4.92p 5.25p 70004
07/06/2017 5.25p 5.25p 4.85p 5.25p 248388
06/06/2017 5.75p 5.75p 4.85p 5.25p 2038729
05/06/2017 6.25p 6.25p 6.01p 6.25p 158472
02/06/2017 6.25p 6.25p 6.00p 6.25p 469635
01/06/2017 6.13p 6.70p 6.04p 6.25p 505288
31/05/2017 5.88p 5.88p 5.87p 5.88p 63000
30/05/2017 5.88p 6.25p 5.82p 5.88p 216694
26/05/2017 6.13p 6.13p 5.76p 5.88p 463085
25/05/2017 6.13p 6.25p 5.88p 6.13p 382351
24/05/2017 6.13p 6.14p 6.01p 6.13p 136221
23/05/2017 6.13p 6.20p 6.01p 6.13p 422292
22/05/2017 6.38p 6.50p 6.01p 6.13p 708744
19/05/2017 6.25p 6.25p 6.05p 6.25p 132174
18/05/2017 6.25p 6.50p 6.01p 6.25p 699442
17/05/2017 6.25p 6.40p 5.82p 6.25p 1467283
16/05/2017 6.75p 6.75p 6.00p 6.25p 510705
15/05/2017 6.13p 7.00p 6.00p 6.75p 2298581
12/05/2017 5.50p 6.16p 5.31p 5.88p 1146788
11/05/2017 5.50p 5.50p 5.38p 5.50p 174669
10/05/2017 5.63p 5.63p 5.38p 5.50p 90868
09/05/2017 5.63p 5.63p 5.50p 5.63p 19986
08/05/2017 5.63p 5.63p 5.25p 5.63p 60714
05/05/2017 5.63p 5.63p 5.50p 5.63p 30418
04/05/2017 5.63p 5.63p 5.50p 5.63p 102896
03/05/2017 5.63p 5.65p 5.25p 5.63p 180000
02/05/2017 5.63p 5.63p 5.50p 5.63p 268892
28/04/2017 5.63p 5.65p 5.53p 5.63p 43856
27/04/2017 5.63p 5.70p 5.52p 5.63p 256604
26/04/2017 5.63p 5.70p 5.53p 5.63p 1239708
25/04/2017 5.75p 5.75p 5.58p 5.63p 512400
24/04/2017 5.88p 5.90p 5.40p 5.75p 1533908
21/04/2017 5.88p 5.98p 5.80p 5.88p 618233
20/04/2017 5.88p 5.88p 5.77p 5.88p 578325
19/04/2017 6.88p 7.04p 5.80p 5.88p 2217898
18/04/2017 6.88p 7.10p 6.75p 6.88p 250555
13/04/2017 6.75p 7.10p 6.50p 6.88p 564821
12/04/2017 7.38p 7.38p 6.38p 6.75p 1348710
11/04/2017 7.75p 7.75p 7.32p 7.38p 425784
10/04/2017 7.25p 8.00p 7.00p 7.75p 1252294
07/04/2017 6.00p 7.45p 5.91p 7.25p 2302620
06/04/2017 6.00p 6.20p 5.75p 6.00p 1195941
05/04/2017 6.00p 6.10p 5.75p 6.00p 498795
04/04/2017 6.00p 6.15p 5.75p 6.00p 307296
03/04/2017 6.00p 6.20p 5.88p 6.00p 318608
31/03/2017 5.88p 6.20p 5.80p 6.00p 1966453
30/03/2017 6.38p 6.38p 6.00p 6.13p 434850
29/03/2017 6.63p 6.65p 6.10p 6.38p 431453
28/03/2017 6.75p 6.75p 6.50p 6.63p 260014
27/03/2017 6.75p 6.75p 6.53p 6.75p 302103
24/03/2017 6.75p 6.90p 6.60p 6.75p 115843
23/03/2017 6.25p 6.90p 6.25p 6.75p 838543
22/03/2017 6.13p 6.50p 6.08p 6.25p 388207
21/03/2017 6.63p 6.63p 5.80p 6.25p 1467487
20/03/2017 6.63p 6.63p 6.50p 6.63p 480453
17/03/2017 6.63p 6.70p 6.52p 6.63p 451863
16/03/2017 6.63p 6.75p 6.55p 6.63p 1062432
15/03/2017 6.38p 6.75p 6.38p 6.63p 652269
14/03/2017 7.00p 7.00p 6.25p 6.38p 2240168
13/03/2017 8.13p 8.13p 6.81p 7.00p 2203244
10/03/2017 7.13p 7.75p 7.00p 7.63p 3188648
09/03/2017 7.38p 7.38p 7.00p 7.13p 572996
08/03/2017 7.38p 7.45p 7.05p 7.38p 694813
07/03/2017 7.38p 7.50p 7.26p 7.38p 360174
06/03/2017 8.25p 8.25p 7.11p 7.38p 1800873
03/03/2017 8.25p 8.75p 8.01p 8.25p 1303118
02/03/2017 7.63p 8.70p 7.51p 8.25p 1300221
01/03/2017 7.25p 7.75p 7.09p 7.63p 1533031
28/02/2017 7.63p 7.63p 7.20p 7.25p 1339756
27/02/2017 7.63p 7.75p 7.58p 7.63p 873333
24/02/2017 8.00p 8.00p 7.46p 7.63p 4054830
23/02/2017 8.13p 8.25p 7.53p 8.00p 5181680
22/02/2017 9.75p 9.89p 8.00p 8.13p 5834726
21/02/2017 10.13p 10.18p 9.75p 9.75p 385652
20/02/2017 10.00p 10.25p 9.90p 10.13p 946155
17/02/2017 10.25p 10.25p 9.76p 10.00p 1551181
16/02/2017 9.75p 10.50p 9.75p 10.25p 862577
15/02/2017 9.75p 9.90p 9.60p 9.75p 214463
14/02/2017 10.13p 10.13p 9.50p 9.75p 549664
13/02/2017 9.50p 10.25p 9.50p 10.13p 1316627
10/02/2017 9.25p 9.63p 9.13p 9.50p 437542
09/02/2017 9.13p 9.40p 9.02p 9.25p 1131545
08/02/2017 9.38p 9.43p 9.00p 9.13p 1833467
07/02/2017 9.25p 9.60p 9.00p 9.38p 1207488
06/02/2017 10.13p 10.13p 9.25p 9.63p 490766
03/02/2017 10.13p 10.20p 9.80p 10.13p 390755
02/02/2017 10.25p 10.30p 9.85p 10.13p 348856
01/02/2017 10.75p 10.87p 10.08p 10.25p 457623
31/01/2017 9.38p 10.90p 9.25p 10.75p 1396642
30/01/2017 9.63p 9.63p 9.25p 9.38p 420243
27/01/2017 9.38p 9.64p 9.25p 9.63p 879547
26/01/2017 9.63p 9.73p 9.01p 9.38p 857475
25/01/2017 9.63p 9.75p 9.25p 9.63p 463366
24/01/2017 10.00p 10.00p 9.63p 9.63p 649650
23/01/2017 10.63p 10.70p 9.88p 10.00p 586965
20/01/2017 10.38p 10.38p 10.11p 10.25p 190141
19/01/2017 10.75p 10.75p 10.25p 10.38p 428494
18/01/2017 10.50p 10.90p 10.17p 10.75p 533452
17/01/2017 10.63p 11.00p 10.39p 10.50p 733373
16/01/2017 10.75p 11.40p 10.06p 10.63p 1133400
13/01/2017 10.75p 10.95p 10.55p 10.75p 402379
12/01/2017 11.13p 11.13p 10.25p 10.75p 1063003
11/01/2017 10.88p 11.58p 10.13p 11.13p 2169170
10/01/2017 10.88p 11.05p 10.57p 10.88p 486713
09/01/2017 11.13p 11.15p 10.55p 10.88p 496360
06/01/2017 11.50p 11.75p 11.00p 11.13p 220193
05/01/2017 11.75p 11.90p 11.10p 11.50p 876957
04/01/2017 11.25p 12.45p 11.02p 11.75p 1563807
03/01/2017 11.25p 11.95p 10.77p 11.38p 2478088
30/12/2016 10.88p 11.72p 10.88p 11.25p 1956969
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

*Close Price adjusted for both dividends and splits