BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
15/03/2016 9.25p 9.34p 8.75p 9.25p 73000
14/03/2016 9.25p 9.25p 9.09p 9.25p 20182
11/03/2016 8.63p 9.37p 8.53p 9.25p 268572
10/03/2016 8.63p 8.64p 8.50p 8.63p 60452
09/03/2016 9.13p 9.13p 8.50p 8.63p 203894
08/03/2016 10.13p 10.13p 8.50p 9.13p 280098
07/03/2016 10.13p 10.17p 10.00p 10.13p 83835
04/03/2016 10.13p 10.18p 10.00p 10.13p 56000
03/03/2016 9.75p 10.20p 9.75p 10.13p 196654
02/03/2016 11.75p 11.75p 9.45p 9.63p 864590
01/03/2016 11.25p 12.00p 11.25p 11.75p 50367
29/02/2016 11.13p 11.39p 11.07p 11.13p 4825
26/02/2016 11.13p 11.39p 11.07p 11.13p 6382
25/02/2016 11.13p 11.39p 11.07p 11.13p 6349
24/02/2016 11.13p 11.42p 11.00p 11.13p 20491
23/02/2016 10.75p 11.50p 10.70p 11.13p 92892
22/02/2016 10.75p 11.00p 10.67p 10.75p 28685
19/02/2016 10.63p 11.00p 10.38p 10.75p 12804
18/02/2016 10.63p 10.96p 10.63p 10.63p 4770
17/02/2016 10.50p 10.82p 10.35p 10.63p 29894
16/02/2016 10.50p 10.50p 10.35p 10.50p 7802
15/02/2016 10.38p 11.00p 10.20p 10.50p 198354
12/02/2016 10.75p 10.75p 10.10p 10.38p 49380
11/02/2016 11.13p 11.13p 10.70p 10.75p 52048
10/02/2016 11.88p 11.88p 10.88p 11.13p 159038
09/02/2016 12.00p 12.00p 11.66p 11.88p 210319
08/02/2016 11.50p 12.24p 11.50p 12.00p 264361
05/02/2016 10.63p 11.90p 10.63p 11.50p 307251
04/02/2016 10.63p 10.78p 10.63p 10.63p 13800
03/02/2016 10.75p 10.75p 10.00p 10.25p 66100
02/02/2016 10.75p 10.75p 10.75p 10.75p 0
01/02/2016 11.25p 11.25p 10.50p 10.75p 54967
29/01/2016 11.25p 11.25p 11.00p 11.25p 4822
28/01/2016 11.25p 11.35p 11.00p 11.25p 6857
27/01/2016 11.50p 11.50p 10.75p 11.25p 77066
26/01/2016 11.50p 11.50p 11.25p 11.50p 31140
25/01/2016 11.25p 11.75p 11.25p 11.50p 123038
22/01/2016 10.75p 11.50p 10.75p 11.25p 106790
21/01/2016 10.75p 10.80p 10.50p 10.75p 7809
20/01/2016 11.75p 11.75p 10.50p 10.75p 220558
19/01/2016 11.75p 11.75p 11.55p 11.75p 13852
18/01/2016 11.75p 12.00p 11.50p 11.75p 131583
15/01/2016 10.88p 12.50p 10.88p 11.75p 477625
14/01/2016 11.13p 11.18p 10.75p 10.88p 100546
13/01/2016 10.25p 11.25p 10.25p 11.13p 115281
12/01/2016 9.75p 10.50p 9.69p 10.25p 126858
11/01/2016 9.25p 10.00p 9.20p 9.75p 116642
08/01/2016 9.25p 9.45p 9.00p 9.25p 51419
07/01/2016 9.63p 9.63p 9.01p 9.25p 74504
06/01/2016 9.50p 10.49p 9.50p 9.88p 264937
05/01/2016 7.75p 8.50p 7.75p 8.50p 291581
04/01/2016 7.38p 7.95p 7.04p 7.75p 194914
31/12/2015 7.25p 7.40p 7.25p 7.38p 757
30/12/2015 7.25p 7.40p 7.03p 7.25p 15146
29/12/2015 7.25p 7.45p 7.03p 7.25p 4095
24/12/2015 7.50p 7.50p 7.00p 7.25p 75053
23/12/2015 7.75p 7.75p 7.10p 7.50p 33997
22/12/2015 7.88p 7.88p 7.75p 7.75p 27024
21/12/2015 8.00p 8.00p 7.60p 7.88p 28773
18/12/2015 8.13p 8.13p 8.00p 8.00p 125000
17/12/2015 8.38p 8.38p 7.83p 8.13p 146033
16/12/2015 8.50p 8.65p 8.16p 8.38p 78814
15/12/2015 8.88p 8.88p 8.25p 8.38p 80007
14/12/2015 8.88p 8.88p 8.67p 8.88p 57000
11/12/2015 8.88p 8.88p 8.71p 8.88p 31867
10/12/2015 8.88p 9.09p 8.71p 8.88p 8269
09/12/2015 8.88p 8.90p 8.70p 8.88p 97000
08/12/2015 8.88p 9.00p 8.67p 8.88p 10689
07/12/2015 9.88p 9.88p 8.60p 8.88p 337787
04/12/2015 9.88p 10.25p 9.50p 9.88p 306259
03/12/2015 8.75p 10.65p 8.75p 9.88p 345258
02/12/2015 7.88p 8.90p 7.88p 8.75p 225595
01/12/2015 8.25p 8.49p 7.88p 7.88p 182408
30/11/2015 7.13p 8.50p 6.99p 8.38p 762492
27/11/2015 6.38p 7.55p 6.16p 7.13p 526264
26/11/2015 6.13p 6.85p 5.95p 6.38p 419448
25/11/2015 5.88p 6.14p 5.88p 5.88p 7947
24/11/2015 5.88p 5.88p 5.78p 5.88p 36848
23/11/2015 5.88p 6.25p 5.88p 5.88p 60000
20/11/2015 5.88p 5.88p 5.75p 5.88p 18711
19/11/2015 5.88p 6.18p 5.88p 5.88p 7349
18/11/2015 5.88p 6.13p 5.68p 5.88p 97893
17/11/2015 5.88p 5.98p 5.65p 5.88p 76815
16/11/2015 5.88p 5.88p 5.55p 5.88p 117808
13/11/2015 5.88p 6.18p 5.75p 5.88p 43201
12/11/2015 5.88p 6.41p 5.75p 5.88p 234485
11/11/2015 5.88p 6.09p 5.63p 5.88p 219093
10/11/2015 5.88p 6.15p 5.71p 5.88p 111441
09/11/2015 5.88p 6.25p 5.70p 5.88p 196266
06/11/2015 5.75p 5.92p 5.56p 5.75p 113724
05/11/2015 5.38p 5.85p 5.27p 5.63p 769720
04/11/2015 5.25p 5.75p 5.15p 5.38p 1063671
03/11/2015 4.75p 4.95p 4.70p 4.75p 273508
02/11/2015 5.13p 5.13p 4.55p 4.75p 694031
30/10/2015 5.13p 5.13p 5.00p 5.13p 230356
29/10/2015 5.13p 5.16p 4.60p 5.13p 149841
28/10/2015 5.50p 5.50p 5.04p 5.13p 918733
27/10/2015 5.75p 5.90p 5.05p 5.50p 1089146
26/10/2015 5.75p 6.75p 5.00p 5.75p 1393430
23/10/2015 5.75p 6.00p 5.52p 5.75p 358621
22/10/2015 5.00p 6.41p 5.00p 5.75p 1283696
21/10/2015 4.88p 5.25p 4.88p 5.00p 203000
20/10/2015 4.88p 4.88p 4.88p 4.88p 0
19/10/2015 5.00p 5.10p 4.79p 4.88p 90500
16/10/2015 5.00p 5.15p 4.80p 5.00p 97644
15/10/2015 5.13p 5.18p 5.00p 5.00p 250740
14/10/2015 4.75p 5.20p 4.75p 5.13p 463963
13/10/2015 4.75p 4.80p 4.75p 4.75p 8756
12/10/2015 4.75p 4.80p 4.50p 4.75p 261511
09/10/2015 4.75p 4.80p 4.75p 4.75p 1979
08/10/2015 4.75p 4.85p 4.57p 4.75p 60329
07/10/2015 4.75p 4.80p 4.75p 4.75p 53171
06/10/2015 5.38p 5.38p 4.75p 4.75p 124885
05/10/2015 5.00p 5.45p 4.83p 5.38p 354418
02/10/2015 5.00p 5.09p 5.00p 5.00p 32598
01/10/2015 5.00p 5.00p 4.80p 5.00p 35600
30/09/2015 5.00p 5.25p 5.00p 5.00p 0
29/09/2015 4.88p 5.25p 4.80p 5.00p 186130
28/09/2015 4.88p 4.88p 4.88p 4.88p 0
25/09/2015 5.63p 5.63p 4.50p 4.88p 357680
24/09/2015 5.50p 5.63p 5.36p 5.63p 109283
23/09/2015 5.50p 5.63p 5.42p 5.50p 14257
22/09/2015 5.50p 5.65p 5.50p 5.50p 34403
21/09/2015 5.63p 5.80p 5.40p 5.50p 47645

*Close Price adjusted for both dividends and splits