BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/09/2015 5.50p 5.80p 5.38p 5.63p 141984
17/09/2015 6.25p 6.25p 5.10p 5.50p 949821
16/09/2015 6.38p 6.38p 6.20p 6.25p 367460
15/09/2015 6.38p 6.38p 6.38p 6.38p 0
14/09/2015 6.38p 6.38p 6.27p 6.38p 125000
11/09/2015 6.38p 6.38p 6.28p 6.38p 16500
10/09/2015 6.38p 6.38p 6.25p 6.38p 17906
09/09/2015 6.38p 6.38p 6.28p 6.38p 32000
08/09/2015 6.38p 6.38p 6.30p 6.38p 1000
07/09/2015 6.38p 6.40p 5.88p 6.38p 816563
04/09/2015 6.38p 6.40p 6.28p 6.38p 85344
03/09/2015 7.88p 7.88p 6.00p 6.38p 512463
02/09/2015 8.00p 8.13p 7.50p 8.13p 85727
01/09/2015 8.25p 8.25p 7.50p 8.00p 56438
28/08/2015 8.63p 8.63p 8.00p 8.25p 96975
27/08/2015 9.00p 9.00p 8.10p 8.63p 17131
26/08/2015 9.00p 9.00p 8.51p 9.00p 1000
25/08/2015 9.00p 9.00p 8.50p 9.00p 27963
24/08/2015 9.00p 9.00p 9.00p 9.00p 0
21/08/2015 9.00p 9.00p 9.00p 9.00p 6739
20/08/2015 9.00p 9.10p 9.00p 9.00p 7500
19/08/2015 9.25p 9.25p 8.75p 9.00p 7670
18/08/2015 10.00p 10.00p 8.55p 9.25p 139312
17/08/2015 10.25p 10.25p 9.25p 10.00p 47213
14/08/2015 10.25p 10.25p 10.00p 10.25p 0
13/08/2015 10.25p 10.25p 10.25p 10.25p 0
12/08/2015 10.25p 10.25p 9.90p 10.25p 5984
11/08/2015 10.25p 10.25p 9.58p 10.25p 13930
10/08/2015 10.25p 10.25p 9.50p 10.25p 16614
07/08/2015 10.25p 10.25p 9.58p 10.25p 7218
06/08/2015 10.25p 10.25p 10.25p 10.25p 0
05/08/2015 9.75p 10.40p 9.55p 10.25p 98048
04/08/2015 9.75p 9.75p 9.50p 9.75p 2520
03/08/2015 9.75p 9.75p 9.75p 9.75p 0
31/07/2015 9.88p 9.88p 9.50p 9.75p 10977
30/07/2015 10.50p 10.50p 9.59p 9.88p 86538
29/07/2015 10.50p 11.00p 10.10p 10.50p 61121
28/07/2015 11.50p 11.50p 10.15p 10.50p 171817
27/07/2015 11.75p 11.75p 11.50p 11.50p 28225
24/07/2015 12.00p 12.50p 11.65p 11.75p 17000
23/07/2015 12.00p 12.30p 11.60p 12.00p 33689
22/07/2015 12.50p 12.85p 12.00p 12.00p 102966
21/07/2015 11.75p 12.95p 11.75p 12.50p 195495
20/07/2015 11.00p 12.35p 11.00p 11.75p 191318
17/07/2015 9.75p 11.39p 9.75p 11.00p 216220
16/07/2015 9.75p 9.75p 9.75p 9.75p 0
15/07/2015 9.75p 10.00p 9.65p 9.75p 33985
14/07/2015 10.00p 10.00p 9.50p 9.75p 337332
13/07/2015 10.00p 10.50p 9.50p 9.75p 28716
10/07/2015 10.50p 10.50p 9.75p 10.00p 47696
09/07/2015 11.00p 11.00p 10.00p 10.50p 94767
08/07/2015 11.00p 11.00p 10.80p 11.00p 5489
07/07/2015 10.75p 11.00p 10.75p 11.00p 38649
06/07/2015 10.75p 11.50p 10.60p 10.75p 106377
03/07/2015 10.75p 10.95p 10.55p 10.75p 37341
02/07/2015 10.00p 10.99p 10.00p 10.75p 148069
01/07/2015 10.00p 10.49p 10.00p 10.00p 102387
30/06/2015 10.00p 10.86p 9.73p 10.00p 183748
29/06/2015 9.50p 10.00p 9.50p 10.00p 170564
26/06/2015 9.00p 9.90p 9.00p 9.50p 111452
25/06/2015 9.00p 9.40p 8.95p 9.00p 30588
24/06/2015 9.00p 9.50p 8.91p 9.00p 40937
23/06/2015 8.75p 9.49p 8.71p 9.00p 85731
22/06/2015 8.25p 9.00p 8.20p 8.75p 78670
19/06/2015 8.25p 8.25p 8.25p 8.25p 0
18/06/2015 8.25p 8.25p 8.18p 8.25p 8155
17/06/2015 8.50p 9.00p 7.50p 8.25p 279554
16/06/2015 8.38p 8.68p 8.38p 8.50p 14241
15/06/2015 8.50p 8.70p 8.00p 8.38p 38115
12/06/2015 9.00p 9.00p 8.50p 8.50p 49444
11/06/2015 9.00p 9.00p 8.13p 9.00p 24000
10/06/2015 9.00p 9.20p 8.97p 9.00p 116949
09/06/2015 9.75p 9.75p 8.50p 9.00p 124247
08/06/2015 9.75p 9.85p 9.61p 9.75p 30000
05/06/2015 9.63p 9.95p 9.38p 9.63p 749584
04/06/2015 9.63p 9.63p 9.50p 9.63p 31748
03/06/2015 9.63p 9.78p 9.55p 9.63p 46525
02/06/2015 9.63p 10.00p 9.55p 9.63p 63236
01/06/2015 9.63p 9.85p 9.63p 9.63p 1000
29/05/2015 9.63p 10.00p 9.63p 9.63p 151933
28/05/2015 9.75p 10.25p 9.25p 9.63p 363973
27/05/2015 7.88p 10.25p 7.88p 9.75p 604062
26/05/2015 7.88p 8.00p 7.62p 7.88p 8291
22/05/2015 7.88p 7.88p 7.53p 7.88p 50000
21/05/2015 7.88p 7.88p 7.52p 7.88p 7924
20/05/2015 7.88p 8.10p 7.62p 7.88p 36169
19/05/2015 7.88p 8.10p 7.61p 7.88p 116307
18/05/2015 7.88p 7.88p 7.88p 7.88p 0
15/05/2015 7.75p 8.10p 7.51p 7.88p 69373
14/05/2015 7.88p 7.88p 7.38p 7.75p 54106
13/05/2015 8.00p 8.10p 7.50p 7.88p 109885
12/05/2015 8.25p 8.25p 7.55p 8.00p 45339
11/05/2015 8.00p 8.68p 7.70p 8.25p 165465
08/05/2015 7.63p 7.71p 7.50p 7.63p 34824
07/05/2015 7.75p 7.75p 7.50p 7.63p 35360
06/05/2015 7.75p 7.80p 7.58p 7.75p 54000
05/05/2015 7.75p 7.80p 7.58p 7.75p 80424
01/05/2015 7.75p 8.00p 7.55p 7.75p 77100
30/04/2015 7.75p 7.84p 7.75p 7.75p 7278
29/04/2015 7.75p 7.84p 7.50p 7.75p 1988
28/04/2015 8.25p 8.40p 7.50p 7.75p 269507
27/04/2015 8.25p 8.70p 7.82p 8.25p 24054
24/04/2015 8.25p 8.25p 8.25p 8.25p 0
23/04/2015 8.25p 8.85p 7.67p 8.25p 29026
22/04/2015 8.25p 8.25p 7.82p 8.25p 125
21/04/2015 8.25p 8.78p 7.60p 8.25p 44734
20/04/2015 8.25p 8.80p 7.60p 8.25p 49995
17/04/2015 8.25p 8.70p 7.50p 8.25p 32926
16/04/2015 8.25p 8.80p 7.50p 8.25p 183862
15/04/2015 8.00p 8.80p 8.00p 8.25p 33399
14/04/2015 7.50p 8.28p 7.50p 8.00p 24695
13/04/2015 7.50p 7.85p 7.00p 7.50p 380322
10/04/2015 7.50p 7.65p 7.16p 7.50p 85301
09/04/2015 7.50p 7.70p 7.00p 7.50p 141480
08/04/2015 8.00p 8.00p 7.00p 7.50p 150987
07/04/2015 7.50p 8.00p 7.21p 8.00p 85000
02/04/2015 8.75p 8.83p 6.50p 7.50p 394543
01/04/2015 9.50p 9.50p 8.50p 9.00p 74108
31/03/2015 10.00p 10.00p 9.00p 9.50p 134374
30/03/2015 10.25p 10.25p 9.50p 10.00p 25000
27/03/2015 10.25p 10.30p 9.58p 10.25p 7183
26/03/2015 10.25p 10.50p 9.50p 10.25p 36588
25/03/2015 11.25p 11.25p 10.00p 10.25p 33852
24/03/2015 11.25p 11.25p 11.00p 11.25p 24992
23/03/2015 11.25p 11.45p 11.00p 11.25p 211328
20/03/2015 11.25p 11.25p 11.10p 11.25p 500
19/03/2015 11.25p 11.50p 11.10p 11.25p 25771
18/03/2015 11.25p 12.00p 11.05p 11.25p 12948
17/03/2015 11.50p 11.50p 11.11p 11.25p 12000
16/03/2015 12.25p 12.60p 11.11p 11.50p 85019
13/03/2015 12.75p 12.75p 11.68p 12.25p 60211
12/03/2015 12.75p 12.75p 12.50p 12.75p 8277
11/03/2015 11.75p 13.00p 11.75p 12.75p 135066
10/03/2015 11.00p 12.00p 11.00p 11.75p 354550
09/03/2015 10.63p 11.00p 10.40p 11.00p 86455
06/03/2015 10.63p 10.63p 10.60p 10.63p 11361
05/03/2015 10.50p 11.00p 10.00p 10.63p 92443
04/03/2015 10.50p 10.50p 9.75p 10.50p 33500
03/03/2015 11.00p 11.00p 10.00p 10.50p 10163
02/03/2015 11.00p 11.30p 10.00p 11.00p 54297
27/02/2015 11.00p 11.30p 10.62p 11.00p 3296
26/02/2015 11.00p 11.00p 11.00p 11.00p 13522
25/02/2015 11.25p 11.35p 11.00p 11.00p 22725
24/02/2015 11.75p 11.80p 11.00p 11.25p 93443
23/02/2015 11.75p 11.85p 11.75p 11.75p 1275
20/02/2015 11.75p 11.75p 11.51p 11.75p 20500
19/02/2015 11.75p 11.90p 11.50p 11.75p 62831
18/02/2015 11.25p 12.00p 11.25p 11.75p 395628
17/02/2015 9.75p 11.50p 9.75p 11.25p 97000
16/02/2015 9.75p 10.00p 9.60p 9.75p 17569
13/02/2015 9.50p 10.00p 9.10p 9.75p 33125
12/02/2015 9.25p 9.85p 9.05p 9.50p 23000
11/02/2015 9.25p 9.25p 9.25p 9.25p 0
10/02/2015 9.25p 9.70p 9.25p 9.25p 6184
09/02/2015 9.25p 9.25p 8.90p 9.25p 216
06/02/2015 9.25p 9.25p 9.25p 9.25p 0
05/02/2015 9.13p 9.70p 8.80p 9.25p 52619
04/02/2015 9.13p 9.13p 8.80p 9.13p 3000
03/02/2015 9.13p 9.13p 8.75p 9.13p 7500
02/02/2015 9.13p 9.13p 8.72p 9.13p 7000
30/01/2015 9.13p 9.60p 9.13p 9.13p 4994
29/01/2015 8.88p 9.80p 8.25p 9.13p 120237
28/01/2015 8.63p 9.19p 8.00p 8.88p 120000
27/01/2015 8.38p 8.63p 8.35p 8.63p 75675
26/01/2015 8.38p 8.45p 8.38p 8.38p 76666
23/01/2015 8.38p 8.48p 8.25p 8.38p 213443
22/01/2015 8.25p 8.40p 8.01p 8.38p 92974
21/01/2015 8.25p 8.25p 8.00p 8.25p 32163
20/01/2015 8.75p 8.75p 8.00p 8.38p 82246
19/01/2015 8.75p 8.75p 8.50p 8.75p 8147
16/01/2015 8.75p 8.75p 8.60p 8.75p 9800
15/01/2015 8.75p 8.90p 8.50p 8.75p 89764
14/01/2015 8.75p 8.90p 8.50p 8.75p 18944
13/01/2015 9.50p 9.50p 8.10p 9.00p 51078
12/01/2015 9.50p 9.60p 9.31p 9.50p 91124
09/01/2015 9.50p 9.67p 9.00p 9.50p 184622
08/01/2015 11.50p 11.50p 9.00p 9.50p 128992
07/01/2015 11.75p 12.30p 11.75p 11.75p 399
06/01/2015 11.75p 11.75p 11.26p 11.75p 22562
05/01/2015 11.75p 12.50p 11.00p 11.75p 136461
02/01/2015 11.75p 11.75p 11.75p 11.75p 0
31/12/2014 11.75p 12.50p 10.25p 11.75p 60264
30/12/2014 11.75p 12.50p 11.35p 11.75p 17000
29/12/2014 11.50p 12.00p 11.50p 11.75p 58395
24/12/2014 11.75p 11.80p 11.05p 11.50p 11942
23/12/2014 11.75p 12.00p 11.50p 11.75p 0
22/12/2014 11.75p 11.75p 11.10p 11.75p 20036
19/12/2014 11.75p 12.00p 11.50p 11.75p 0
18/12/2014 11.75p 11.75p 11.56p 11.75p 3000
17/12/2014 11.75p 11.75p 11.56p 11.75p 1750
16/12/2014 11.75p 12.00p 11.50p 11.75p 34654
15/12/2014 12.00p 13.00p 11.40p 11.75p 72649
12/12/2014 12.50p 13.35p 11.00p 12.00p 52924
11/12/2014 12.50p 13.00p 12.00p 12.50p 53151
10/12/2014 12.25p 12.50p 12.00p 12.50p 23922
09/12/2014 14.00p 14.00p 11.00p 12.25p 130025
08/12/2014 14.00p 14.10p 13.02p 14.00p 26850
05/12/2014 14.75p 14.75p 13.00p 14.00p 84432
04/12/2014 15.50p 15.50p 14.05p 14.75p 29448
03/12/2014 16.00p 16.70p 15.00p 15.50p 76681

*Close Price adjusted for both dividends and splits