BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/06/2013 20.63p 22.00p 20.02p 22.00p 20250
27/06/2013 20.63p 20.63p 20.01p 20.63p 28859
26/06/2013 21.13p 21.13p 20.00p 20.63p 32035
25/06/2013 21.25p 21.25p 20.00p 21.13p 63153
24/06/2013 21.50p 21.90p 21.00p 21.25p 48960
21/06/2013 22.50p 22.90p 21.00p 21.50p 167771
20/06/2013 23.00p 25.00p 21.00p 22.50p 115708
19/06/2013 25.13p 25.13p 23.25p 24.17p 4138
18/06/2013 25.13p 25.13p 24.17p 25.13p 32351
17/06/2013 25.13p 25.13p 24.21p 25.13p 29483
14/06/2013 25.13p 25.13p 25.04p 25.13p 2027
13/06/2013 25.13p 25.48p 24.21p 25.13p 68103
12/06/2013 25.13p 25.62p 24.38p 25.13p 0
11/06/2013 25.13p 25.62p 24.38p 25.13p 36542
10/06/2013 25.13p 25.62p 24.26p 25.13p 0
07/06/2013 25.13p 25.62p 24.26p 25.13p 31869
06/06/2013 25.13p 25.13p 24.26p 25.13p 3695
05/06/2013 25.62p 25.62p 25.13p 25.13p 7297
04/06/2013 25.13p 25.81p 24.17p 25.62p 42057
03/06/2013 25.13p 25.91p 24.17p 25.13p 13049
31/05/2013 24.17p 24.17p 23.25p 24.17p 80520
30/05/2013 23.68p 24.17p 23.25p 24.17p 36238
29/05/2013 23.68p 23.68p 23.25p 23.68p 7241
28/05/2013 23.68p 23.68p 23.20p 23.68p 10517
24/05/2013 23.68p 23.68p 23.64p 23.68p 2476
23/05/2013 23.68p 23.68p 23.20p 23.68p 25274
22/05/2013 24.17p 24.17p 22.23p 23.68p 20690
21/05/2013 25.13p 25.15p 22.23p 24.17p 67400
20/05/2013 25.13p 25.62p 24.21p 25.13p 6823
17/05/2013 25.62p 25.62p 24.17p 25.13p 33700
16/05/2013 26.10p 26.10p 25.13p 25.62p 12513
15/05/2013 26.58p 26.58p 25.23p 26.10p 25792
14/05/2013 26.58p 26.58p 26.15p 26.58p 1293
13/05/2013 26.58p 26.58p 26.15p 26.58p 10764
10/05/2013 26.58p 26.58p 26.15p 26.58p 6267
09/05/2013 26.58p 26.58p 25.23p 26.58p 0
08/05/2013 26.58p 26.58p 25.23p 26.58p 45964
07/05/2013 26.58p 26.58p 26.15p 26.58p 46375
03/05/2013 26.58p 26.58p 26.20p 26.58p 226
02/05/2013 26.58p 26.58p 26.20p 26.58p 2689
01/05/2013 26.58p 26.90p 26.15p 26.58p 107008
30/04/2013 26.58p 26.87p 26.10p 26.58p 12530
29/04/2013 26.82p 26.97p 26.15p 26.58p 38794
26/04/2013 26.58p 26.78p 26.58p 26.58p 248757
25/04/2013 25.13p 27.07p 24.17p 26.58p 195383
24/04/2013 25.13p 25.33p 24.26p 25.13p 6062
23/04/2013 25.13p 25.33p 24.26p 25.13p 19736
22/04/2013 25.13p 25.13p 24.17p 25.13p 11046
19/04/2013 25.62p 25.62p 23.68p 25.13p 29397
18/04/2013 25.62p 26.10p 25.13p 25.62p 0
17/04/2013 26.10p 26.10p 25.13p 25.62p 60078
16/04/2013 26.10p 26.10p 25.42p 26.10p 2660
15/04/2013 26.10p 26.32p 26.10p 26.10p 20690
12/04/2013 26.10p 26.29p 25.42p 26.10p 1176
11/04/2013 26.10p 26.29p 26.10p 26.10p 1669
10/04/2013 26.10p 26.29p 25.28p 26.10p 25693
09/04/2013 26.10p 26.29p 26.10p 26.10p 12707
08/04/2013 26.10p 26.10p 25.28p 26.10p 1929
05/04/2013 26.10p 26.92p 24.17p 26.10p 60779
04/04/2013 27.07p 27.07p 26.58p 27.07p 26037
03/04/2013 27.07p 27.55p 26.24p 27.07p 27171
02/04/2013 27.07p 27.65p 26.24p 27.07p 61170
28/03/2013 27.07p 27.68p 26.58p 27.07p 75774
27/03/2013 26.10p 27.55p 25.30p 27.07p 115464
26/03/2013 27.07p 28.03p 25.44p 26.10p 14367
25/03/2013 27.07p 27.65p 27.07p 27.07p 18781
22/03/2013 26.10p 26.20p 25.71p 26.10p 29549
21/03/2013 26.10p 26.24p 25.71p 26.10p 19733
20/03/2013 25.62p 28.03p 22.72p 26.10p 205816
19/03/2013 22.72p 22.72p 21.56p 22.72p 5172
18/03/2013 22.72p 23.30p 21.51p 22.72p 42136
15/03/2013 24.17p 24.17p 21.38p 22.72p 69422
14/03/2013 24.17p 24.41p 23.41p 24.17p 13448
13/03/2013 24.17p 24.17p 23.41p 24.17p 5275
12/03/2013 24.17p 24.17p 23.41p 24.17p 3103
11/03/2013 24.17p 24.41p 23.39p 24.17p 3540
08/03/2013 24.17p 24.41p 22.72p 24.17p 12961
07/03/2013 24.17p 24.46p 23.29p 24.17p 34606
06/03/2013 25.62p 25.62p 23.20p 24.65p 105466
05/03/2013 25.62p 25.86p 24.29p 25.62p 96734
04/03/2013 24.65p 28.76p 24.65p 25.62p 252976
01/03/2013 24.65p 24.89p 24.50p 24.65p 5312
28/02/2013 24.65p 24.89p 24.46p 24.65p 32149
27/02/2013 24.65p 25.08p 24.46p 24.65p 30034
26/02/2013 24.65p 24.84p 24.26p 24.65p 41486
25/02/2013 23.68p 25.13p 23.68p 24.65p 232574
22/02/2013 23.20p 24.17p 23.20p 24.17p 62398
21/02/2013 24.17p 24.17p 23.68p 24.17p 2697
20/02/2013 24.41p 24.53p 23.44p 24.17p 108157
19/02/2013 24.41p 24.41p 23.80p 24.41p 8180
18/02/2013 24.41p 25.11p 23.68p 24.41p 11052
15/02/2013 23.44p 26.10p 23.44p 24.41p 169062
14/02/2013 23.44p 23.44p 22.23p 23.44p 1293
13/02/2013 23.44p 24.65p 21.75p 23.44p 39727
12/02/2013 23.44p 24.65p 23.44p 23.44p 2028
11/02/2013 21.03p 25.13p 20.83p 23.44p 213510
08/02/2013 22.48p 22.48p 20.40p 21.03p 83432
07/02/2013 22.48p 22.48p 21.88p 22.48p 5436
06/02/2013 22.48p 22.48p 22.48p 22.48p 11577
05/02/2013 22.48p 23.20p 21.85p 22.48p 38928
04/02/2013 22.96p 23.06p 21.26p 22.48p 44483
01/02/2013 22.96p 22.96p 21.99p 22.96p 4320
31/01/2013 22.96p 22.96p 22.00p 22.96p 2069
30/01/2013 22.96p 23.18p 21.99p 22.96p 14116
29/01/2013 22.96p 23.20p 21.99p 22.96p 21036
28/01/2013 24.17p 24.46p 21.75p 22.96p 129443
25/01/2013 24.17p 24.55p 23.68p 24.17p 19734
24/01/2013 24.41p 25.13p 23.68p 24.17p 36497
23/01/2013 23.68p 25.18p 23.68p 24.41p 49863
22/01/2013 23.20p 24.09p 22.72p 23.68p 39492
21/01/2013 22.72p 24.17p 22.72p 23.20p 70169
18/01/2013 22.23p 23.10p 21.85p 22.72p 105523
17/01/2013 22.23p 22.72p 21.27p 22.23p 130927
16/01/2013 21.27p 25.62p 21.27p 22.23p 531712
15/01/2013 21.03p 21.27p 19.53p 19.82p 122903
14/01/2013 19.82p 22.04p 19.82p 21.03p 159006
11/01/2013 17.88p 21.27p 16.92p 19.82p 594372
10/01/2013 17.88p 17.88p 16.92p 17.88p 0
09/01/2013 17.88p 17.88p 16.92p 17.88p 0
08/01/2013 17.88p 17.88p 16.92p 17.88p 12414
07/01/2013 17.88p 18.75p 16.92p 17.88p 4936
04/01/2013 17.88p 18.75p 16.92p 17.88p 40618
03/01/2013 18.37p 18.37p 16.43p 17.88p 120815
02/01/2013 19.82p 19.82p 17.40p 19.33p 25976
31/12/2012 20.30p 20.30p 19.35p 19.82p 4908
28/12/2012 20.30p 20.30p 19.53p 20.30p 3164
27/12/2012 20.30p 20.30p 19.53p 20.30p 0
24/12/2012 20.30p 20.30p 19.53p 20.30p 0
21/12/2012 20.30p 20.30p 19.53p 20.30p 54310
20/12/2012 20.30p 20.30p 20.20p 20.30p 221
19/12/2012 20.30p 20.30p 19.53p 20.30p 27207
18/12/2012 20.30p 20.30p 19.33p 20.30p 5326
17/12/2012 20.30p 20.30p 19.33p 20.30p 23628
14/12/2012 20.30p 20.30p 19.33p 20.30p 264
13/12/2012 20.30p 20.57p 19.33p 20.30p 0
12/12/2012 20.30p 20.57p 19.33p 20.30p 18982
11/12/2012 20.30p 20.57p 20.30p 20.30p 10345
10/12/2012 20.30p 20.30p 19.33p 20.30p 9250
07/12/2012 20.30p 20.78p 20.30p 20.30p 5637
06/12/2012 20.30p 20.30p 19.33p 20.30p 3088
05/12/2012 20.30p 20.57p 19.33p 20.30p 12792
04/12/2012 20.30p 20.69p 19.33p 20.30p 0
03/12/2012 20.30p 20.69p 19.33p 20.30p 18159
30/11/2012 20.30p 20.30p 20.20p 20.30p 6401
29/11/2012 20.30p 20.30p 19.33p 20.30p 1254
28/11/2012 20.30p 20.30p 19.53p 20.30p 0
27/11/2012 20.30p 20.30p 19.53p 20.30p 10345
26/11/2012 20.30p 20.30p 19.33p 20.30p 0
23/11/2012 20.30p 20.30p 19.33p 20.30p 3552
22/11/2012 20.30p 20.30p 19.33p 20.30p 0
21/11/2012 19.82p 20.30p 19.33p 20.30p 12251
20/11/2012 19.82p 19.82p 19.33p 19.82p 1034
19/11/2012 19.82p 19.82p 19.33p 19.82p 13171
16/11/2012 20.30p 20.30p 19.33p 19.82p 18822
15/11/2012 20.78p 20.78p 19.33p 20.30p 25862
14/11/2012 21.75p 21.75p 21.27p 21.75p 564
13/11/2012 22.48p 22.48p 21.75p 21.75p 7919
12/11/2012 22.72p 22.72p 22.33p 22.48p 7404
09/11/2012 22.60p 22.60p 22.23p 22.60p 7241
08/11/2012 22.60p 22.60p 22.23p 22.60p 20488
07/11/2012 22.60p 22.60p 22.23p 22.60p 0
06/11/2012 22.60p 22.60p 22.23p 22.60p 15764
05/11/2012 22.60p 22.60p 22.23p 22.60p 414
02/11/2012 22.60p 22.60p 22.32p 22.60p 1034
01/11/2012 22.60p 22.71p 22.32p 22.60p 3596
31/10/2012 22.60p 22.60p 22.23p 22.60p 1562
30/10/2012 22.60p 22.84p 21.79p 22.60p 0
29/10/2012 22.84p 22.84p 21.79p 22.60p 71623
26/10/2012 22.96p 22.96p 22.84p 22.84p 6559
25/10/2012 22.96p 22.96p 22.96p 22.96p 455178
24/10/2012 22.72p 22.96p 22.48p 22.96p 25862
23/10/2012 22.72p 22.72p 22.52p 22.72p 3601
22/10/2012 22.72p 23.01p 22.50p 22.72p 22420
19/10/2012 22.72p 22.72p 22.57p 22.72p 6554
18/10/2012 22.72p 22.72p 22.44p 22.72p 13637
17/10/2012 22.72p 23.06p 22.57p 22.72p 0
16/10/2012 22.72p 23.06p 22.57p 22.72p 4769
15/10/2012 22.72p 23.20p 22.23p 22.72p 0
12/10/2012 22.23p 23.20p 22.23p 22.72p 47257
11/10/2012 22.23p 22.72p 21.70p 22.23p 5790
10/10/2012 22.23p 22.60p 21.70p 22.23p 9663
09/10/2012 22.23p 22.60p 22.23p 22.23p 17268
08/10/2012 21.27p 22.60p 21.27p 22.23p 15281
05/10/2012 19.82p 21.16p 19.82p 20.30p 30084
04/10/2012 20.30p 20.49p 18.63p 19.82p 48519
03/10/2012 20.78p 20.78p 19.33p 20.30p 47937
02/10/2012 21.27p 21.27p 20.42p 21.27p 14611
01/10/2012 21.75p 21.93p 21.27p 21.27p 14777
28/09/2012 21.27p 21.75p 21.27p 21.75p 25249
27/09/2012 21.27p 21.63p 21.27p 21.27p 27844
26/09/2012 22.23p 22.23p 21.27p 21.27p 28731
25/09/2012 22.72p 22.72p 21.27p 22.23p 19581
24/09/2012 23.68p 23.68p 22.23p 22.72p 22640
21/09/2012 23.68p 24.17p 22.33p 23.68p 0
20/09/2012 23.68p 24.17p 22.33p 23.68p 5209
19/09/2012 23.68p 23.68p 22.41p 23.68p 8628
18/09/2012 23.68p 24.17p 23.68p 23.68p 0
17/09/2012 23.68p 24.17p 23.68p 23.68p 7241
14/09/2012 23.68p 23.68p 22.48p 23.68p 36207
13/09/2012 23.68p 24.41p 22.23p 23.68p 22252

*Close Price adjusted for both dividends and splits