BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/11/2009 19.82p 19.82p 18.37p 19.82p 776
11/11/2009 18.85p 21.99p 18.85p 19.82p 4655
10/11/2009 18.85p 18.85p 18.85p 18.85p 0
09/11/2009 20.78p 18.85p 17.75p 18.85p 3103
06/11/2009 21.27p 21.97p 20.78p 20.78p 1552
05/11/2009 20.78p 19.58p 19.58p 20.78p 2069
04/11/2009 18.37p 22.18p 20.78p 20.78p 125
03/11/2009 18.37p 18.37p 18.37p 18.37p 0
02/11/2009 18.85p 18.85p 18.37p 18.37p 8276
30/10/2009 18.85p 18.85p 18.85p 18.85p 0
29/10/2009 19.33p 18.85p 18.13p 18.85p 15787
28/10/2009 21.75p 21.75p 19.33p 19.33p 6207
27/10/2009 21.75p 21.75p 20.65p 21.75p 5172
26/10/2009 21.75p 23.20p 21.75p 21.75p 12459
23/10/2009 21.27p 20.78p 20.51p 20.78p 10345
22/10/2009 21.75p 21.75p 21.27p 21.27p 10086
21/10/2009 22.23p 22.94p 20.97p 21.75p 32177
20/10/2009 24.65p 24.65p 22.23p 22.23p 13718
19/10/2009 17.40p 22.23p 17.40p 22.23p 32069
16/10/2009 17.40p 18.27p 17.40p 17.40p 4805
15/10/2009 17.40p 18.27p 17.40p 17.40p 101
14/10/2009 17.40p 17.40p 17.40p 17.40p 0
13/10/2009 17.40p 17.40p 16.74p 17.40p 3103
12/10/2009 17.40p 18.27p 17.40p 17.40p 2736
09/10/2009 17.88p 17.88p 17.40p 17.40p 6517
08/10/2009 17.88p 18.87p 17.88p 17.88p 35172
07/10/2009 18.85p 18.85p 17.88p 17.88p 0
06/10/2009 18.85p 19.08p 18.85p 18.85p 2586
05/10/2009 19.82p 19.08p 17.40p 18.85p 87931
02/10/2009 19.82p 21.03p 18.86p 19.82p 5705
01/10/2009 19.82p 19.82p 19.33p 19.33p 0
30/09/2009 20.30p 19.43p 19.43p 19.82p 2586
29/09/2009 20.78p 19.85p 19.83p 20.30p 16846
28/09/2009 20.78p 20.78p 20.78p 20.78p 0
25/09/2009 20.78p 20.78p 19.43p 20.78p 2276
24/09/2009 20.78p 20.78p 19.83p 20.78p 2353
23/09/2009 20.78p 20.78p 20.78p 20.78p 0
22/09/2009 21.27p 20.78p 19.91p 20.78p 5172
21/09/2009 23.68p 23.68p 21.27p 21.27p 10448

*Close Price adjusted for both dividends and splits