BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/11/2011 16.43p 16.77p 15.52p 16.43p 25943
23/11/2011 16.43p 16.92p 15.47p 16.43p 48934
22/11/2011 16.92p 16.92p 15.71p 16.43p 20172
21/11/2011 16.92p 16.92p 15.90p 16.92p 0
18/11/2011 16.92p 16.92p 15.90p 16.92p 0
17/11/2011 16.92p 16.92p 15.90p 16.92p 26483
16/11/2011 15.95p 18.21p 15.76p 16.92p 37006
15/11/2011 15.47p 16.38p 15.08p 15.95p 332766
14/11/2011 14.50p 14.98p 13.53p 14.50p 275306
11/11/2011 14.50p 14.98p 14.50p 14.50p 0
10/11/2011 14.50p 14.98p 14.50p 14.50p 0
09/11/2011 14.98p 14.98p 14.50p 14.50p 20690
08/11/2011 14.50p 14.98p 13.68p 14.98p 21461
07/11/2011 14.02p 14.50p 14.02p 14.50p 517
04/11/2011 15.47p 15.47p 13.05p 14.02p 62545
03/11/2011 15.47p 15.47p 15.31p 15.47p 0
02/11/2011 15.47p 15.47p 15.31p 15.47p 10345
01/11/2011 15.47p 15.81p 15.47p 15.47p 0
31/10/2011 15.47p 15.81p 15.47p 15.47p 20690
28/10/2011 15.47p 15.81p 14.52p 15.47p 0
27/10/2011 15.47p 15.81p 14.52p 15.47p 950
26/10/2011 15.95p 15.95p 15.47p 15.47p 15517
25/10/2011 15.47p 16.33p 15.47p 15.95p 34592
24/10/2011 14.98p 15.23p 14.98p 14.98p 3230
21/10/2011 15.47p 15.47p 14.50p 14.98p 6207
20/10/2011 15.47p 15.47p 15.47p 15.47p 9566
19/10/2011 15.47p 16.43p 15.47p 15.47p 0
18/10/2011 16.43p 16.43p 15.47p 15.47p 2586
17/10/2011 16.92p 16.92p 15.76p 16.43p 18809
14/10/2011 17.88p 17.88p 15.47p 16.92p 51058
13/10/2011 18.37p 18.37p 16.92p 17.88p 0
12/10/2011 18.37p 18.37p 16.92p 18.37p 33376
11/10/2011 16.92p 18.37p 16.92p 18.37p 57425
10/10/2011 17.40p 17.40p 15.47p 16.92p 95708
07/10/2011 12.33p 17.22p 12.33p 16.43p 173384
06/10/2011 11.84p 12.33p 11.24p 12.33p 2069
05/10/2011 11.60p 11.84p 11.50p 11.84p 20690
04/10/2011 15.47p 15.47p 11.60p 11.60p 18103
03/10/2011 15.47p 15.47p 14.51p 15.47p 7467
30/09/2011 15.47p 15.47p 14.98p 15.47p 0
29/09/2011 15.47p 15.47p 14.98p 15.47p 2825
28/09/2011 15.47p 15.47p 14.52p 15.47p 6280
27/09/2011 16.43p 17.40p 14.98p 15.47p 0
26/09/2011 17.40p 17.40p 14.98p 16.43p 21912
23/09/2011 18.37p 18.37p 16.43p 17.40p 15875
22/09/2011 18.85p 18.85p 17.16p 18.37p 30840
21/09/2011 19.33p 19.33p 17.42p 18.85p 18390
20/09/2011 19.33p 19.33p 17.43p 19.33p 561
19/09/2011 19.33p 19.97p 17.44p 19.33p 5315
16/09/2011 19.33p 19.33p 17.44p 19.33p 0
15/09/2011 19.33p 19.33p 17.44p 19.33p 399
14/09/2011 19.33p 19.33p 17.44p 19.33p 517
13/09/2011 19.33p 19.33p 17.44p 19.33p 517
12/09/2011 19.33p 19.33p 17.44p 19.33p 517
09/09/2011 19.33p 19.33p 17.44p 19.33p 434
08/09/2011 19.33p 19.33p 17.40p 19.33p 25862
07/09/2011 17.88p 17.88p 16.84p 17.40p 22435
06/09/2011 17.88p 17.88p 16.19p 17.88p 0
05/09/2011 17.88p 17.88p 16.19p 17.88p 0
02/09/2011 16.68p 17.28p 16.19p 16.68p 0
01/09/2011 16.19p 17.28p 16.19p 16.68p 32647
31/08/2011 16.92p 16.92p 15.95p 16.19p 18809
30/08/2011 16.92p 19.58p 16.43p 16.92p 0
26/08/2011 19.58p 19.58p 16.43p 16.92p 26897
25/08/2011 19.82p 19.82p 19.34p 19.58p 414
24/08/2011 19.82p 19.82p 19.34p 19.82p 0
23/08/2011 19.82p 19.82p 19.34p 19.82p 0
22/08/2011 19.82p 19.82p 19.34p 19.82p 1350
19/08/2011 19.82p 19.82p 19.34p 19.82p 774
18/08/2011 20.30p 20.30p 19.62p 19.82p 10345
17/08/2011 20.30p 20.30p 19.33p 20.30p 19655
16/08/2011 20.30p 20.31p 19.33p 20.30p 26221
15/08/2011 20.30p 20.30p 20.30p 20.30p 26583
12/08/2011 20.30p 20.30p 20.30p 20.30p 12069
11/08/2011 20.30p 20.30p 20.03p 20.30p 8251
10/08/2011 20.30p 20.30p 20.02p 20.30p 1008
09/08/2011 20.30p 21.03p 20.30p 20.30p 1034
08/08/2011 19.82p 23.20p 18.37p 20.30p 59795
05/08/2011 20.78p 22.85p 18.37p 19.82p 96207
04/08/2011 23.20p 23.20p 22.23p 22.72p 3103
03/08/2011 21.27p 24.64p 20.30p 22.72p 51660
02/08/2011 19.82p 22.23p 18.95p 21.27p 11379
01/08/2011 19.82p 21.27p 18.85p 19.82p 22318
29/07/2011 17.88p 20.30p 17.40p 19.82p 36460
28/07/2011 17.40p 18.37p 16.43p 17.88p 12414
27/07/2011 17.40p 17.88p 16.43p 17.40p 0
26/07/2011 17.88p 17.88p 16.43p 17.40p 17586
25/07/2011 17.88p 17.88p 17.01p 17.88p 10483
22/07/2011 18.37p 18.37p 17.01p 17.88p 6207
21/07/2011 18.37p 19.58p 16.43p 18.37p 0
20/07/2011 18.85p 19.58p 16.43p 18.37p 57398
19/07/2011 19.82p 20.30p 17.79p 18.85p 56544
18/07/2011 20.30p 20.30p 18.37p 20.30p 46552
15/07/2011 20.30p 20.30p 19.62p 20.30p 11442
14/07/2011 19.82p 21.27p 19.36p 20.30p 75587
13/07/2011 19.82p 19.82p 19.33p 19.82p 3926
12/07/2011 19.82p 19.82p 19.33p 19.82p 0
11/07/2011 19.82p 19.82p 19.33p 19.82p 10345
08/07/2011 19.82p 19.82p 19.36p 19.82p 7928
07/07/2011 19.82p 20.30p 19.33p 19.82p 0
06/07/2011 20.30p 20.30p 19.33p 19.82p 425
05/07/2011 20.30p 20.30p 18.37p 20.30p 9222
04/07/2011 19.33p 20.30p 19.33p 20.30p 7727
01/07/2011 19.33p 20.78p 19.33p 19.33p 0
30/06/2011 20.78p 20.78p 19.33p 19.33p 5172
29/06/2011 20.78p 22.23p 19.09p 20.78p 0
28/06/2011 20.78p 22.23p 19.09p 20.78p 0
27/06/2011 20.78p 22.23p 19.09p 20.78p 0
24/06/2011 22.23p 22.23p 19.09p 20.78p 29007
23/06/2011 22.72p 22.72p 21.27p 22.23p 5172
22/06/2011 22.72p 22.72p 21.51p 22.72p 0
21/06/2011 22.72p 22.72p 21.51p 22.72p 0
20/06/2011 22.72p 22.72p 21.51p 22.72p 22045
17/06/2011 22.72p 24.13p 22.72p 22.72p 31079
16/06/2011 22.72p 23.01p 22.72p 22.72p 1480
15/06/2011 22.23p 22.23p 21.75p 22.23p 0
14/06/2011 21.75p 22.23p 21.75p 22.23p 5172
13/06/2011 22.23p 22.23p 20.83p 21.75p 12414
10/06/2011 22.23p 23.68p 22.23p 22.23p 20953
09/06/2011 22.72p 22.72p 19.82p 22.23p 40862
08/06/2011 22.72p 23.90p 21.51p 22.72p 13181
07/06/2011 22.72p 23.93p 22.72p 22.72p 1034
06/06/2011 22.23p 23.49p 22.23p 22.72p 9437
03/06/2011 23.68p 24.54p 20.46p 22.23p 29737
02/06/2011 24.17p 24.17p 23.20p 23.68p 25000
01/06/2011 24.17p 24.17p 23.68p 24.17p 2474
31/05/2011 24.17p 25.12p 23.68p 24.17p 10345
27/05/2011 24.17p 25.12p 23.39p 24.17p 6028
26/05/2011 24.17p 25.12p 24.17p 24.17p 395
25/05/2011 24.17p 25.00p 24.17p 24.17p 5541
24/05/2011 24.17p 25.00p 23.32p 24.17p 15701
23/05/2011 24.65p 24.84p 23.33p 24.17p 0
20/05/2011 24.17p 24.84p 23.33p 24.65p 0
19/05/2011 24.17p 24.84p 23.32p 24.17p 10768
18/05/2011 24.17p 24.54p 24.17p 24.17p 0
17/05/2011 24.17p 24.54p 24.17p 24.17p 0
16/05/2011 24.17p 24.54p 24.17p 24.17p 5616
13/05/2011 24.89p 25.62p 23.68p 24.17p 171034
12/05/2011 24.89p 24.89p 23.44p 24.89p 17443
11/05/2011 26.10p 26.10p 24.17p 24.89p 20690
10/05/2011 26.10p 28.52p 25.62p 26.10p 0
09/05/2011 28.52p 28.52p 25.62p 26.10p 39834
06/05/2011 28.52p 29.44p 27.41p 28.52p 0
05/05/2011 28.52p 29.44p 27.41p 28.52p 0
04/05/2011 28.52p 29.44p 27.41p 28.52p 5172
03/05/2011 28.52p 29.48p 27.41p 28.52p 2132
28/04/2011 28.52p 28.52p 27.41p 28.52p 7479
27/04/2011 28.52p 28.52p 27.07p 28.52p 15610
26/04/2011 28.52p 28.52p 27.41p 28.52p 6751
21/04/2011 28.52p 28.52p 27.71p 28.52p 6207
20/04/2011 28.52p 28.52p 27.71p 28.52p 9414
19/04/2011 28.52p 29.67p 28.52p 28.52p 10345
18/04/2011 28.52p 29.67p 27.55p 28.52p 8869
15/04/2011 28.52p 29.82p 28.52p 28.52p 0
14/04/2011 28.52p 29.82p 28.52p 28.52p 0
13/04/2011 28.52p 29.82p 28.52p 28.52p 12262
12/04/2011 28.52p 29.87p 28.52p 28.52p 0
11/04/2011 29.00p 29.87p 29.00p 29.00p 15551
08/04/2011 29.00p 29.87p 29.00p 29.00p 13008
07/04/2011 29.00p 29.68p 27.55p 29.00p 803054
06/04/2011 29.00p 29.97p 27.26p 29.00p 24113
05/04/2011 29.97p 29.97p 27.09p 29.00p 31846
04/04/2011 29.97p 30.64p 29.02p 29.97p 51010
01/04/2011 28.03p 30.57p 28.03p 29.97p 49710
31/03/2011 30.45p 30.45p 28.03p 28.03p 20172
30/03/2011 29.00p 29.00p 27.16p 29.00p 1034
29/03/2011 29.00p 29.00p 27.84p 29.00p 49181
28/03/2011 29.00p 29.00p 27.84p 29.00p 3592
25/03/2011 29.00p 29.00p 27.21p 29.00p 10821
24/03/2011 29.00p 30.64p 27.07p 29.00p 39463
23/03/2011 30.93p 30.93p 29.00p 29.00p 31393
22/03/2011 30.93p 30.93p 29.97p 30.93p 33373
21/03/2011 33.35p 33.35p 29.97p 30.93p 52400
18/03/2011 33.35p 33.35p 32.02p 33.35p 877
17/03/2011 32.87p 33.83p 32.02p 33.35p 29855
16/03/2011 32.38p 33.83p 32.38p 32.87p 28966
15/03/2011 32.87p 33.83p 30.93p 32.38p 38596
14/03/2011 32.87p 33.35p 32.38p 32.87p 0
11/03/2011 33.35p 33.35p 32.38p 32.87p 10345
10/03/2011 33.83p 34.75p 32.38p 33.35p 41897
09/03/2011 33.83p 33.83p 31.95p 33.83p 0
08/03/2011 34.32p 33.83p 31.95p 33.83p 6442
07/03/2011 34.32p 35.77p 34.32p 34.32p 56897
04/03/2011 34.32p 34.32p 32.92p 34.32p 103
03/03/2011 33.83p 34.32p 31.95p 34.32p 0
02/03/2011 34.80p 33.83p 31.95p 33.83p 517
01/03/2011 30.45p 34.80p 31.90p 34.80p 44066
28/02/2011 29.48p 31.78p 30.21p 30.45p 14690
25/02/2011 30.69p 31.66p 27.07p 29.48p 18058
24/02/2011 31.42p 31.42p 29.00p 30.21p 17069
23/02/2011 34.80p 33.11p 31.17p 32.38p 44154
22/02/2011 34.80p 34.80p 33.83p 34.80p 916
21/02/2011 34.80p 35.92p 33.06p 34.80p 19747
18/02/2011 33.35p 33.83p 32.87p 33.83p 4958
17/02/2011 32.38p 33.35p 32.09p 33.35p 53462
16/02/2011 31.42p 32.87p 31.90p 31.90p 25784
15/02/2011 31.42p 32.14p 30.16p 31.42p 28236
14/02/2011 31.42p 32.31p 30.45p 31.42p 19026
11/02/2011 31.03p 32.33p 31.03p 31.90p 10793
10/02/2011 31.17p 31.90p 31.03p 31.90p 7469

*Close Price adjusted for both dividends and splits