Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Fonix (FNX) by Tom Winnifrith in ShareProphets
- Sell SIG (SHI) by Steve Moore in ShareProphets
- Hold Rotork (ROR) by Shore Capital
- Underperform MJ Gleeson (GLE) by RBC Capital
- Hold NATWEST GROUP (NWG) by Shore Capital
- Buy Persimmon (PSN) by Panmure Gordon
- Buy Weir Group (WEIR) by Panmure Gordon
- Buy NewRiver REIT (NRR) by Panmure Gordon
- Buy NCC Group (NCC) by Panmure Gordon
- Buy Ferro-Alloy Resources Limited NPV (FAR) by Panmure Gordon
- Hold Smith & Nephew (SN.) by Berenberg
- Buy Kerry Group 'A' Shares (CDI) (KYGA) by Berenberg
- Buy Property Franchise Group (TPFG) by Berenberg
- Buy Legal & General Group (LGEN) by Berenberg
- Buy Halfords Group (HFD) by Canaccord Genuity
- Buy Seplat Energy (DI) (SEPL) by Canaccord Genuity
- Buy BP (BP.) by Gary Newman in ShareProphets
- Buy Concurrent Technologies (CNC) by Berenberg
- Add Coca-Cola Europacific Partners (DI) (CCEP) by Royston Wild in The Motley Fool
- Buy Kier Group (KIE) by Deutsche Bank
BlackBird (BIRD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2025 | 2.88p | 2.88p | 2.75p | 2.88p | 134056 |
| 21/07/2025 | 2.90p | 2.90p | 2.75p | 2.88p | 101051 |
| 18/07/2025 | 2.90p | 2.95p | 2.80p | 2.90p | 151147 |
| 17/07/2025 | 2.90p | 2.95p | 2.80p | 2.90p | 620890 |
| 16/07/2025 | 2.88p | 2.95p | 2.88p | 2.90p | 527304 |
| 15/07/2025 | 2.88p | 3.00p | 2.76p | 2.88p | 108120 |
| 14/07/2025 | 2.90p | 2.90p | 2.80p | 2.88p | 416580 |
| 11/07/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 490716 |
| 10/07/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 172957 |
| 09/07/2025 | 3.03p | 3.25p | 2.83p | 2.90p | 634514 |
| 08/07/2025 | 3.03p | 3.25p | 2.88p | 3.03p | 1111882 |
| 07/07/2025 | 3.13p | 3.25p | 2.93p | 3.03p | 706477 |
| 04/07/2025 | 3.00p | 3.15p | 2.90p | 3.03p | 2090789 |
| 03/07/2025 | 3.25p | 3.50p | 2.68p | 3.03p | 4812187 |
| 02/07/2025 | 4.50p | 5.00p | 3.68p | 4.25p | 134731 |
| 01/07/2025 | 4.75p | 4.75p | 4.00p | 4.50p | 510466 |
| 30/06/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 200095 |
| 27/06/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 47988 |
| 26/06/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 80831 |
| 25/06/2025 | 4.75p | 4.77p | 4.50p | 4.75p | 50129 |
| 24/06/2025 | 4.75p | 4.78p | 4.63p | 4.75p | 63681 |
| 23/06/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 58055 |
| 20/06/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 70971 |
| 19/06/2025 | 5.00p | 5.08p | 4.22p | 4.75p | 1594579 |
| 18/06/2025 | 5.25p | 5.50p | 4.50p | 5.00p | 1739786 |
| 17/06/2025 | 5.25p | 5.50p | 5.06p | 5.25p | 194138 |
| 16/06/2025 | 4.50p | 5.50p | 4.00p | 5.25p | 1274248 |
| 13/06/2025 | 4.50p | 4.64p | 4.06p | 4.50p | 193521 |
| 12/06/2025 | 4.50p | 4.60p | 4.27p | 4.50p | 149239 |
| 11/06/2025 | 4.50p | 4.50p | 4.44p | 4.50p | 675 |
| 10/06/2025 | 4.75p | 5.00p | 4.06p | 4.50p | 982379 |
| 09/06/2025 | 3.60p | 4.89p | 3.36p | 4.75p | 2536229 |
| 06/06/2025 | 3.60p | 3.69p | 3.37p | 3.60p | 55005 |
| 05/06/2025 | 3.60p | 3.70p | 3.28p | 3.60p | 424841 |
| 04/06/2025 | 3.60p | 3.72p | 3.20p | 3.60p | 552139 |
| 03/06/2025 | 3.60p | 4.00p | 3.28p | 3.60p | 113453 |
| 02/06/2025 | 3.60p | 3.74p | 3.47p | 3.60p | 73501 |
| 30/05/2025 | 3.60p | 3.74p | 3.60p | 3.60p | 49176 |
| 29/05/2025 | 3.65p | 3.74p | 3.43p | 3.60p | 228283 |
| 28/05/2025 | 3.60p | 3.72p | 3.43p | 3.65p | 145586 |
| 27/05/2025 | 3.50p | 3.72p | 3.23p | 3.60p | 21010 |
| 23/05/2025 | 3.75p | 4.00p | 3.22p | 3.60p | 141696 |
| 22/05/2025 | 3.75p | 3.86p | 3.50p | 3.75p | 391145 |
| 21/05/2025 | 3.75p | 3.75p | 3.51p | 3.75p | 91389 |
| 20/05/2025 | 3.75p | 3.75p | 3.58p | 3.75p | 36333 |
| 19/05/2025 | 3.75p | 3.92p | 3.50p | 3.75p | 140535 |
| 16/05/2025 | 3.75p | 4.00p | 3.58p | 3.75p | 152887 |
| 15/05/2025 | 3.75p | 3.92p | 3.58p | 3.75p | 210000 |
| 14/05/2025 | 3.85p | 4.20p | 3.58p | 3.75p | 218405 |
| 13/05/2025 | 3.85p | 4.03p | 3.85p | 3.85p | 15046 |
| 12/05/2025 | 3.85p | 4.20p | 3.50p | 3.85p | 918083 |
| 09/05/2025 | 3.75p | 3.91p | 3.59p | 3.75p | 220895 |
| 08/05/2025 | 3.75p | 4.00p | 3.68p | 3.75p | 19333 |
| 07/05/2025 | 3.75p | 3.94p | 3.68p | 3.75p | 112015 |
| 06/05/2025 | 3.75p | 3.94p | 3.69p | 3.75p | 92808 |
| 02/05/2025 | 3.75p | 4.00p | 3.68p | 3.75p | 170540 |
| 01/05/2025 | 4.13p | 4.13p | 3.75p | 3.75p | 155970 |
| 30/04/2025 | 3.88p | 3.97p | 3.78p | 3.88p | 141385 |
| 29/04/2025 | 4.13p | 4.13p | 3.75p | 3.88p | 72323 |
| 28/04/2025 | 3.88p | 4.00p | 3.78p | 3.88p | 190682 |
| 25/04/2025 | 3.88p | 4.00p | 3.76p | 3.88p | 192204 |
| 24/04/2025 | 4.00p | 4.25p | 3.81p | 3.88p | 30591 |
| 23/04/2025 | 4.25p | 4.25p | 3.81p | 4.00p | 517287 |
| 22/04/2025 | 4.25p | 4.30p | 4.00p | 4.25p | 619502 |
| 17/04/2025 | 4.25p | 4.25p | 4.00p | 4.25p | 164552 |
| 16/04/2025 | 4.25p | 4.25p | 4.03p | 4.25p | 483415 |
| 15/04/2025 | 4.25p | 4.25p | 4.03p | 4.25p | 476489 |
| 14/04/2025 | 4.25p | 4.30p | 4.00p | 4.25p | 399128 |
| 11/04/2025 | 3.75p | 4.42p | 3.50p | 4.25p | 3272365 |
| 10/04/2025 | 3.75p | 4.00p | 3.66p | 3.75p | 290559 |
| 09/04/2025 | 3.75p | 3.75p | 3.51p | 3.75p | 146029 |
| 08/04/2025 | 3.75p | 3.90p | 3.60p | 3.75p | 292506 |
| 07/04/2025 | 3.63p | 3.90p | 3.25p | 3.75p | 1927420 |
| 04/04/2025 | 3.38p | 3.75p | 3.25p | 3.63p | 363281 |
| 03/04/2025 | 3.38p | 3.67p | 3.00p | 3.38p | 80144 |
| 02/04/2025 | 3.50p | 3.74p | 3.25p | 3.50p | 419522 |
| 01/04/2025 | 3.50p | 3.72p | 3.32p | 3.50p | 148796 |
| 31/03/2025 | 3.50p | 3.75p | 3.30p | 3.50p | 1454956 |
| 28/03/2025 | 3.50p | 3.58p | 3.33p | 3.50p | 223012 |
| 27/03/2025 | 3.50p | 3.59p | 3.26p | 3.50p | 285956 |
| 26/03/2025 | 3.75p | 3.75p | 3.26p | 3.50p | 525702 |
| 25/03/2025 | 3.75p | 4.00p | 3.52p | 3.75p | 94545 |
| 24/03/2025 | 3.75p | 4.00p | 3.55p | 3.75p | 289821 |
| 21/03/2025 | 3.75p | 3.92p | 3.50p | 3.75p | 93011 |
| 20/03/2025 | 3.88p | 4.09p | 3.65p | 3.75p | 171156 |
| 19/03/2025 | 4.00p | 4.12p | 3.65p | 3.88p | 47966 |
| 18/03/2025 | 4.00p | 4.20p | 3.78p | 4.00p | 104048 |
| 17/03/2025 | 4.00p | 4.25p | 3.76p | 4.00p | 188879 |
| 14/03/2025 | 3.88p | 4.20p | 3.75p | 4.00p | 440636 |
| 13/03/2025 | 3.75p | 4.15p | 3.68p | 3.88p | 926066 |
| 12/03/2025 | 3.75p | 4.00p | 3.55p | 3.75p | 310671 |
| 11/03/2025 | 4.25p | 4.25p | 3.66p | 3.75p | 1156565 |
| 10/03/2025 | 4.75p | 4.85p | 4.10p | 4.25p | 512663 |
| 07/03/2025 | 4.75p | 4.88p | 4.51p | 4.75p | 1188480 |
| 06/03/2025 | 4.75p | 4.92p | 4.56p | 4.75p | 88961 |
| 05/03/2025 | 4.75p | 5.00p | 4.56p | 4.75p | 324380 |
| 04/03/2025 | 5.25p | 5.50p | 4.00p | 4.75p | 4893000 |
| 03/03/2025 | 6.00p | 6.50p | 5.61p | 6.00p | 473276 |
| 28/02/2025 | 6.00p | 6.50p | 5.79p | 6.00p | 17832 |
| 27/02/2025 | 6.00p | 6.50p | 5.74p | 6.00p | 339823 |
| 26/02/2025 | 5.50p | 6.50p | 5.30p | 6.00p | 2520362 |
| 25/02/2025 | 5.50p | 6.00p | 5.15p | 5.50p | 314213 |
| 24/02/2025 | 5.00p | 6.00p | 4.91p | 5.50p | 729415 |
| 21/02/2025 | 4.75p | 5.50p | 4.75p | 5.00p | 881948 |
| 20/02/2025 | 5.00p | 5.00p | 4.65p | 4.75p | 478242 |
| 19/02/2025 | 4.75p | 5.00p | 4.75p | 4.75p | 118303 |
| 18/02/2025 | 5.00p | 5.50p | 4.50p | 4.75p | 182480 |
| 17/02/2025 | 5.00p | 5.50p | 4.50p | 5.00p | 72751 |
| 14/02/2025 | 5.00p | 5.50p | 4.75p | 5.00p | 711898 |
| 13/02/2025 | 4.38p | 5.50p | 4.38p | 5.00p | 1451387 |
| 12/02/2025 | 4.50p | 4.50p | 4.31p | 4.38p | 388080 |
| 11/02/2025 | 4.50p | 4.53p | 4.10p | 4.50p | 807993 |
| 10/02/2025 | 4.50p | 4.75p | 4.25p | 4.50p | 1592729 |
| 07/02/2025 | 4.50p | 4.75p | 4.38p | 4.38p | 119634 |
| 06/02/2025 | 4.63p | 4.75p | 4.25p | 4.50p | 286248 |
| 05/02/2025 | 4.63p | 4.63p | 4.50p | 4.63p | 401237 |
| 04/02/2025 | 4.63p | 4.63p | 4.53p | 4.63p | 135103 |
| 03/02/2025 | 4.63p | 4.63p | 4.50p | 4.63p | 209546 |
| 31/01/2025 | 4.63p | 4.75p | 4.50p | 4.63p | 460285 |
| 30/01/2025 | 4.88p | 5.00p | 4.61p | 4.63p | 309309 |
| 29/01/2025 | 4.88p | 4.92p | 4.76p | 4.88p | 294820 |
| 28/01/2025 | 4.88p | 4.93p | 4.75p | 4.88p | 66033 |
| 27/01/2025 | 4.88p | 5.00p | 4.75p | 4.88p | 1026008 |
| 24/01/2025 | 4.88p | 5.00p | 4.75p | 4.88p | 362373 |
| 23/01/2025 | 5.28p | 5.28p | 4.85p | 4.88p | 236742 |
| 22/01/2025 | 5.28p | 5.80p | 4.75p | 5.28p | 137154 |
| 21/01/2025 | 5.28p | 5.80p | 4.75p | 5.28p | 350566 |
| 20/01/2025 | 5.13p | 5.40p | 4.75p | 5.28p | 1201803 |
| 17/01/2025 | 4.75p | 5.35p | 4.66p | 5.00p | 817889 |
| 16/01/2025 | 4.75p | 4.89p | 4.55p | 4.75p | 528246 |
| 15/01/2025 | 4.75p | 5.00p | 4.56p | 4.75p | 253711 |
| 14/01/2025 | 4.75p | 4.75p | 4.64p | 4.75p | 62452 |
| 13/01/2025 | 4.75p | 4.78p | 4.64p | 4.75p | 36957 |
| 10/01/2025 | 4.75p | 5.00p | 4.64p | 4.75p | 125004 |
| 09/01/2025 | 4.75p | 4.82p | 4.64p | 4.75p | 185200 |
| 08/01/2025 | 4.75p | 5.00p | 4.63p | 4.75p | 301044 |
| 07/01/2025 | 5.00p | 5.25p | 4.70p | 4.75p | 162179 |
| 06/01/2025 | 5.00p | 5.15p | 4.70p | 5.00p | 284635 |
| 03/01/2025 | 5.00p | 5.29p | 4.88p | 5.00p | 505177 |
| 02/01/2025 | 4.75p | 5.35p | 4.75p | 5.00p | 868648 |
| 31/12/2024 | 4.75p | 5.00p | 4.73p | 4.75p | 130439 |
| 30/12/2024 | 4.75p | 4.95p | 4.70p | 4.75p | 176230 |
| 27/12/2024 | 5.00p | 5.13p | 4.60p | 4.75p | 345079 |
| 24/12/2024 | 5.00p | 5.50p | 5.00p | 5.00p | 94207 |
| 23/12/2024 | 5.00p | 5.19p | 4.70p | 5.00p | 292272 |
| 20/12/2024 | 5.00p | 5.50p | 4.76p | 5.00p | 141276 |
| 19/12/2024 | 5.25p | 5.38p | 5.00p | 5.00p | 960308 |
| 18/12/2024 | 5.35p | 5.35p | 5.00p | 5.25p | 474393 |
| 17/12/2024 | 5.35p | 5.43p | 5.02p | 5.35p | 178886 |
| 16/12/2024 | 4.88p | 5.44p | 4.75p | 5.35p | 647581 |
| 13/12/2024 | 4.88p | 5.90p | 4.88p | 4.88p | 784009 |
| 12/12/2024 | 5.25p | 5.25p | 4.68p | 4.88p | 453264 |
| 11/12/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 60870 |
| 10/12/2024 | 5.25p | 5.42p | 5.03p | 5.25p | 120065 |
| 09/12/2024 | 5.75p | 5.75p | 5.06p | 5.25p | 732089 |
| 06/12/2024 | 5.75p | 5.75p | 5.52p | 5.75p | 202631 |
| 05/12/2024 | 5.75p | 5.75p | 5.55p | 5.75p | 67347 |
| 04/12/2024 | 5.75p | 5.75p | 5.55p | 5.75p | 30279 |
| 03/12/2024 | 5.75p | 5.85p | 5.50p | 5.75p | 458633 |
| 02/12/2024 | 5.75p | 5.87p | 5.50p | 5.75p | 125153 |
| 29/11/2024 | 5.75p | 6.00p | 5.66p | 5.75p | 70979 |
| 28/11/2024 | 5.75p | 5.90p | 5.53p | 5.75p | 157431 |
| 27/11/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 257813 |
| 26/11/2024 | 6.00p | 6.00p | 5.55p | 5.75p | 597808 |
| 25/11/2024 | 6.00p | 6.00p | 5.81p | 6.00p | 29984 |
| 22/11/2024 | 6.00p | 6.08p | 5.74p | 6.00p | 24105 |
| 21/11/2024 | 6.00p | 6.10p | 6.00p | 6.00p | 24527 |
| 20/11/2024 | 6.00p | 6.50p | 5.50p | 6.00p | 1375963 |
| 19/11/2024 | 6.00p | 6.00p | 5.66p | 6.00p | 106323 |
| 18/11/2024 | 6.25p | 6.25p | 5.72p | 6.00p | 368093 |
| 15/11/2024 | 6.25p | 6.42p | 6.03p | 6.25p | 295175 |
| 14/11/2024 | 6.25p | 6.50p | 6.15p | 6.25p | 373182 |
| 13/11/2024 | 6.25p | 6.40p | 6.00p | 6.25p | 405094 |
| 12/11/2024 | 6.50p | 7.04p | 6.09p | 6.25p | 178615 |
| 11/11/2024 | 6.25p | 6.95p | 6.22p | 6.50p | 317659 |
| 08/11/2024 | 6.25p | 6.50p | 6.16p | 6.25p | 125402 |
| 07/11/2024 | 6.25p | 6.25p | 6.16p | 6.25p | 212000 |
| 06/11/2024 | 6.25p | 6.50p | 6.16p | 6.25p | 125543 |
| 05/11/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 120250 |
| 04/11/2024 | 6.75p | 6.75p | 6.23p | 6.50p | 31656 |
| 01/11/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 92879 |
| 31/10/2024 | 6.75p | 6.75p | 6.54p | 6.75p | 59862 |
| 30/10/2024 | 6.75p | 7.00p | 6.55p | 6.75p | 175798 |
| 29/10/2024 | 6.75p | 6.75p | 6.59p | 6.75p | 331383 |
| 28/10/2024 | 6.75p | 6.99p | 6.50p | 6.75p | 318156 |
| 25/10/2024 | 7.00p | 7.50p | 6.75p | 6.75p | 65623 |
| 24/10/2024 | 7.00p | 7.00p | 6.98p | 7.00p | 15000 |
| 23/10/2024 | 7.00p | 7.00p | 6.78p | 7.00p | 3812 |
| 22/10/2024 | 7.25p | 7.25p | 6.76p | 7.00p | 31200 |
| 21/10/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 35179 |
| 18/10/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 20077 |
| 17/10/2024 | 7.25p | 7.37p | 7.00p | 7.25p | 81952 |
| 16/10/2024 | 7.50p | 7.50p | 7.00p | 7.25p | 407525 |
| 15/10/2024 | 7.50p | 7.53p | 7.29p | 7.50p | 101267 |
| 14/10/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 28325 |
| 11/10/2024 | 7.50p | 8.00p | 7.28p | 7.50p | 112663 |
| 10/10/2024 | 7.50p | 7.68p | 7.50p | 7.50p | 322621 |
| 09/10/2024 | 7.50p | 7.62p | 7.50p | 7.50p | 17168 |
| 08/10/2024 | 7.50p | 7.98p | 7.19p | 7.50p | 291576 |
| 07/10/2024 | 7.25p | 7.50p | 7.20p | 7.25p | 341676 |
*Close Price adjusted for both dividends and splits