BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/12/2010 34.80p 35.28p 34.80p 34.80p 12089
14/12/2010 34.80p 34.80p 34.80p 34.80p 0
13/12/2010 34.80p 34.80p 34.80p 34.80p 0
10/12/2010 34.80p 34.80p 34.80p 34.80p 828
09/12/2010 34.80p 34.80p 33.47p 34.80p 11699
08/12/2010 34.80p 35.77p 32.91p 34.80p 14367
07/12/2010 34.80p 35.77p 32.91p 34.80p 18441
06/12/2010 34.80p 35.28p 32.91p 34.80p 19843
03/12/2010 35.28p 36.20p 34.80p 34.80p 14488
02/12/2010 35.28p 36.25p 32.91p 35.28p 3786
01/12/2010 35.28p 35.28p 32.87p 34.80p 7781
30/11/2010 35.28p 35.28p 33.35p 35.28p 2679
29/11/2010 35.77p 35.77p 35.28p 35.28p 0
26/11/2010 35.77p 36.25p 34.22p 35.77p 62586
25/11/2010 35.77p 36.73p 35.28p 35.77p 51463
24/11/2010 35.77p 35.77p 35.28p 35.77p 4138
23/11/2010 35.77p 37.60p 35.28p 35.77p 9747
22/11/2010 34.32p 37.70p 34.32p 35.77p 55334
19/11/2010 34.32p 34.80p 34.32p 34.32p 80976
18/11/2010 34.32p 37.70p 34.32p 34.32p 41322
17/11/2010 34.32p 35.77p 34.32p 34.32p 11607
16/11/2010 31.90p 36.73p 31.90p 34.32p 50002
15/11/2010 30.93p 32.87p 29.97p 31.90p 52706
12/11/2010 29.97p 31.24p 28.42p 29.97p 19907
11/11/2010 29.97p 29.97p 29.97p 29.97p 0
10/11/2010 29.24p 31.66p 27.07p 29.97p 97529
09/11/2010 31.42p 31.42p 23.20p 28.52p 273330
08/11/2010 34.80p 34.80p 29.97p 31.42p 33061
05/11/2010 34.80p 34.80p 32.99p 34.80p 3103
04/11/2010 34.80p 34.80p 33.06p 34.80p 18457
03/11/2010 34.32p 34.32p 33.50p 34.32p 18103
02/11/2010 34.32p 35.27p 33.50p 34.32p 9147
01/11/2010 35.28p 35.28p 33.50p 34.32p 7803
29/10/2010 35.28p 36.59p 35.28p 35.28p 2534
28/10/2010 35.28p 36.57p 35.28p 35.28p 3794
27/10/2010 35.28p 36.39p 33.83p 34.80p 31751
26/10/2010 35.77p 36.71p 34.80p 36.25p 38362
25/10/2010 35.77p 37.70p 34.90p 35.77p 204212
22/10/2010 34.80p 35.23p 34.32p 34.80p 44867
21/10/2010 34.80p 35.27p 34.07p 34.80p 10671
20/10/2010 34.80p 35.35p 34.80p 34.80p 13274
19/10/2010 35.77p 36.73p 34.80p 34.80p 17164
18/10/2010 35.77p 37.58p 35.31p 35.77p 22354
15/10/2010 35.28p 36.61p 33.95p 35.77p 172696
14/10/2010 33.35p 36.71p 33.35p 35.28p 79069
13/10/2010 31.90p 32.82p 31.03p 31.90p 44661
12/10/2010 31.90p 32.63p 30.99p 31.90p 27379
11/10/2010 32.38p 33.80p 29.00p 31.90p 71543
08/10/2010 32.38p 33.83p 32.38p 32.38p 26878
07/10/2010 32.38p 33.83p 31.47p 32.38p 57115
06/10/2010 31.42p 32.82p 30.45p 32.38p 84672
05/10/2010 30.45p 33.83p 30.33p 31.42p 64205
04/10/2010 29.97p 33.35p 29.00p 30.45p 147412
01/10/2010 28.52p 30.84p 26.39p 28.52p 34025
30/09/2010 28.52p 30.45p 28.52p 28.52p 42849
29/09/2010 28.52p 33.83p 26.15p 28.52p 229694
28/09/2010 28.52p 30.93p 27.31p 28.52p 79126
27/09/2010 24.65p 29.48p 23.44p 28.52p 35664
24/09/2010 25.13p 26.82p 23.20p 24.65p 25080
23/09/2010 25.13p 25.13p 24.90p 25.13p 48261
22/09/2010 25.62p 27.01p 24.80p 25.13p 92252
21/09/2010 25.62p 25.62p 24.78p 25.62p 11779
20/09/2010 26.10p 28.52p 24.65p 25.62p 64363
17/09/2010 26.10p 28.03p 26.10p 26.10p 57324
16/09/2010 26.10p 27.84p 24.21p 26.10p 25531
15/09/2010 26.10p 28.03p 25.52p 26.10p 37913
14/09/2010 24.65p 28.03p 24.65p 26.10p 115939
13/09/2010 22.72p 26.10p 22.34p 24.65p 103085
10/09/2010 22.72p 24.07p 22.33p 22.72p 44328
09/09/2010 22.72p 23.68p 22.23p 22.72p 7874
08/09/2010 23.20p 23.20p 22.72p 22.72p 10008
07/09/2010 23.68p 24.39p 22.33p 22.72p 18964
06/09/2010 23.68p 25.38p 22.04p 23.68p 53314
03/09/2010 20.30p 20.30p 20.30p 20.30p 0
02/09/2010 20.30p 20.30p 20.30p 20.30p 0
01/09/2010 20.30p 20.30p 20.30p 20.30p 0
31/08/2010 20.30p 20.30p 20.30p 20.30p 0
27/08/2010 20.78p 20.78p 19.74p 20.30p 13874
26/08/2010 20.78p 20.78p 20.78p 20.78p 0
25/08/2010 20.78p 20.78p 20.78p 20.78p 0
24/08/2010 20.78p 20.78p 19.74p 20.78p 9652
23/08/2010 21.27p 21.27p 19.87p 20.78p 2928
20/08/2010 21.27p 21.75p 18.37p 21.27p 19516
19/08/2010 20.78p 22.23p 20.02p 20.78p 110428
18/08/2010 20.30p 21.27p 20.30p 20.78p 13603
17/08/2010 19.33p 20.92p 19.33p 20.30p 3642
16/08/2010 19.82p 19.82p 18.71p 19.33p 2069
13/08/2010 20.30p 20.30p 19.82p 19.82p 0
12/08/2010 19.82p 20.98p 18.71p 19.82p 4769
11/08/2010 19.82p 20.95p 19.82p 19.82p 12414
10/08/2010 19.82p 19.82p 18.61p 19.82p 2069
09/08/2010 19.82p 19.82p 18.85p 19.82p 1034
06/08/2010 19.82p 19.82p 19.82p 19.82p 0
05/08/2010 21.27p 21.85p 18.37p 19.82p 232500
04/08/2010 21.27p 21.27p 19.33p 21.27p 16241
03/08/2010 19.33p 21.26p 18.37p 19.33p 14483
02/08/2010 17.88p 19.33p 17.88p 19.33p 0
30/07/2010 17.88p 19.28p 17.88p 17.88p 26799
29/07/2010 19.09p 19.32p 17.42p 17.88p 60703
28/07/2010 15.47p 20.06p 15.47p 18.61p 184372
27/07/2010 14.50p 17.21p 14.50p 15.47p 561526
26/07/2010 14.98p 15.47p 13.05p 14.50p 96298
23/07/2010 14.98p 14.98p 14.98p 14.98p 0
22/07/2010 14.98p 15.97p 14.98p 14.98p 6262
21/07/2010 14.98p 14.98p 14.98p 14.98p 0
20/07/2010 14.98p 14.98p 14.02p 14.98p 1034
19/07/2010 14.50p 15.97p 14.02p 14.98p 7376
16/07/2010 15.47p 15.47p 14.02p 14.98p 8982
15/07/2010 15.47p 16.65p 15.47p 15.47p 15517
14/07/2010 15.47p 15.47p 15.47p 15.47p 0
13/07/2010 15.47p 16.65p 13.74p 15.47p 5928
12/07/2010 15.47p 16.65p 13.74p 15.47p 6446
09/07/2010 15.47p 15.47p 15.47p 15.47p 0
08/07/2010 15.47p 16.68p 13.63p 15.47p 12182
07/07/2010 15.47p 16.68p 15.47p 15.47p 111
06/07/2010 15.47p 16.68p 15.47p 15.47p 5547
05/07/2010 15.47p 16.14p 15.47p 15.47p 10345
02/07/2010 16.92p 16.92p 13.63p 15.47p 1034
01/07/2010 16.92p 16.92p 16.92p 16.92p 0
30/06/2010 16.92p 16.92p 15.76p 16.92p 41470
29/06/2010 17.40p 17.40p 15.76p 16.92p 63466
28/06/2010 17.40p 17.40p 15.76p 17.40p 32530
25/06/2010 17.40p 17.40p 16.47p 17.40p 3263
24/06/2010 16.92p 17.40p 16.92p 17.40p 10862
23/06/2010 17.88p 17.88p 16.92p 16.92p 23352
22/06/2010 17.88p 17.94p 15.47p 17.88p 165730
21/06/2010 17.88p 17.88p 15.71p 17.88p 223
18/06/2010 17.88p 17.88p 17.88p 17.88p 0
17/06/2010 17.88p 17.88p 17.88p 17.88p 0
16/06/2010 17.88p 17.88p 15.71p 17.88p 1034
15/06/2010 17.40p 18.37p 17.40p 17.88p 1136
14/06/2010 18.85p 18.85p 15.47p 17.40p 11379
11/06/2010 18.85p 18.85p 18.85p 18.85p 0
10/06/2010 18.85p 18.85p 18.85p 18.85p 0
09/06/2010 18.85p 18.85p 16.43p 18.85p 5046
08/06/2010 19.33p 19.33p 16.68p 18.85p 5467
07/06/2010 19.33p 19.33p 17.59p 19.33p 252
04/06/2010 19.33p 19.33p 17.59p 19.33p 1303
03/06/2010 19.33p 19.82p 17.59p 19.33p 1293
02/06/2010 19.33p 19.82p 19.33p 19.33p 1988
01/06/2010 19.33p 19.91p 19.33p 19.33p 10445
28/05/2010 19.33p 19.96p 19.33p 19.33p 7603
27/05/2010 19.33p 20.06p 19.33p 19.33p 1239
26/05/2010 18.85p 19.09p 17.40p 18.85p 7241
25/05/2010 19.33p 19.33p 18.06p 18.85p 2267
24/05/2010 18.37p 20.30p 18.37p 19.33p 93783
21/05/2010 18.37p 18.37p 18.37p 18.37p 0
20/05/2010 18.37p 19.71p 18.37p 18.37p 27312
19/05/2010 18.37p 18.37p 17.40p 18.37p 1175
18/05/2010 19.82p 19.82p 17.40p 18.37p 35551
17/05/2010 19.82p 19.82p 19.82p 19.82p 0
14/05/2010 18.37p 20.49p 18.37p 19.82p 77618
13/05/2010 18.37p 19.76p 17.69p 18.37p 24093
12/05/2010 18.37p 19.76p 17.69p 18.37p 1907
11/05/2010 19.33p 20.77p 17.69p 18.37p 8201
10/05/2010 18.85p 20.83p 18.13p 19.33p 17311
07/05/2010 17.88p 20.83p 17.88p 18.85p 84605
06/05/2010 17.88p 19.33p 17.40p 17.88p 63639
05/05/2010 17.88p 19.33p 17.06p 17.88p 44196
04/05/2010 21.27p 21.39p 16.98p 17.88p 124039
30/04/2010 21.27p 21.58p 19.80p 21.27p 94122
29/04/2010 21.27p 22.09p 19.33p 21.27p 48617
28/04/2010 15.47p 25.67p 15.47p 21.27p 98516
27/04/2010 15.47p 17.32p 15.47p 15.47p 115
26/04/2010 15.47p 18.37p 14.58p 15.47p 36270
23/04/2010 15.47p 15.47p 15.47p 15.47p 0
22/04/2010 15.47p 15.70p 15.47p 15.47p 34891
21/04/2010 15.47p 15.47p 13.61p 15.47p 5172
20/04/2010 15.47p 15.47p 15.47p 15.47p 0
19/04/2010 15.47p 15.47p 15.47p 15.47p 0
16/04/2010 15.47p 15.47p 15.47p 15.47p 0
15/04/2010 15.47p 15.47p 15.47p 15.47p 0
14/04/2010 15.47p 15.47p 13.61p 15.47p 1954
13/04/2010 14.98p 15.47p 14.98p 15.47p 12677
12/04/2010 14.98p 14.98p 14.98p 14.98p 0
09/04/2010 14.98p 15.66p 12.66p 14.98p 1886
08/04/2010 14.98p 14.98p 14.98p 14.98p 0
07/04/2010 14.98p 14.98p 14.98p 14.98p 0
06/04/2010 14.98p 14.98p 14.98p 14.98p 0
01/04/2010 14.98p 14.98p 12.57p 14.98p 16552
31/03/2010 15.95p 15.95p 14.50p 14.98p 5690
30/03/2010 17.40p 17.40p 14.50p 15.95p 23437
29/03/2010 17.40p 17.40p 15.54p 17.40p 5432
26/03/2010 17.40p 17.40p 15.54p 17.40p 2964
25/03/2010 17.40p 17.40p 15.54p 17.40p 2069
24/03/2010 17.88p 17.88p 15.81p 17.40p 5172
23/03/2010 17.88p 17.88p 15.81p 17.88p 1508
22/03/2010 17.88p 17.88p 17.88p 17.88p 0
19/03/2010 18.37p 18.37p 15.71p 17.88p 13448
18/03/2010 18.37p 18.37p 18.37p 18.37p 0
17/03/2010 18.37p 18.37p 16.70p 18.37p 5172
16/03/2010 17.88p 20.30p 17.05p 18.37p 37358
15/03/2010 17.88p 17.88p 17.88p 17.88p 0
12/03/2010 17.40p 18.37p 16.43p 17.88p 9365
11/03/2010 17.40p 17.40p 15.54p 17.40p 4162
10/03/2010 17.88p 17.88p 17.88p 17.88p 0
09/03/2010 17.88p 17.88p 15.71p 17.88p 4960
08/03/2010 17.88p 17.88p 17.88p 17.88p 0
05/03/2010 17.88p 17.88p 17.88p 17.88p 0
04/03/2010 17.88p 17.88p 17.88p 17.88p 0

*Close Price adjusted for both dividends and splits