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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
BlackBird (BIRD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2024 | 4.90p | 4.90p | 4.81p | 4.85p | 989295 |
| 29/05/2024 | 4.90p | 4.90p | 4.85p | 4.90p | 62474 |
| 28/05/2024 | 4.90p | 4.90p | 4.81p | 4.90p | 513925 |
| 24/05/2024 | 4.90p | 4.90p | 4.81p | 4.90p | 50883 |
| 23/05/2024 | 4.90p | 4.99p | 4.87p | 4.90p | 49063 |
| 22/05/2024 | 4.90p | 5.00p | 4.86p | 4.90p | 246877 |
| 21/05/2024 | 4.85p | 4.90p | 4.83p | 4.90p | 187563 |
| 20/05/2024 | 4.85p | 4.90p | 4.82p | 4.85p | 158824 |
| 17/05/2024 | 4.90p | 5.00p | 4.80p | 4.85p | 742812 |
| 16/05/2024 | 5.00p | 5.01p | 4.80p | 4.90p | 1280200 |
| 15/05/2024 | 5.15p | 5.15p | 4.85p | 5.00p | 430315 |
| 14/05/2024 | 5.15p | 5.15p | 5.00p | 5.15p | 701067 |
| 13/05/2024 | 5.35p | 5.35p | 5.05p | 5.15p | 239719 |
| 10/05/2024 | 5.35p | 5.38p | 5.20p | 5.35p | 186340 |
| 09/05/2024 | 5.75p | 5.75p | 5.21p | 5.35p | 1385306 |
| 08/05/2024 | 5.75p | 5.75p | 5.50p | 5.65p | 346593 |
| 07/05/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 215334 |
| 03/05/2024 | 5.75p | 5.96p | 5.50p | 5.75p | 606876 |
| 02/05/2024 | 5.75p | 5.97p | 5.50p | 5.75p | 61896 |
| 01/05/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 688903 |
| 30/04/2024 | 5.75p | 5.76p | 5.55p | 5.75p | 172427 |
| 29/04/2024 | 5.75p | 5.90p | 5.63p | 5.75p | 390084 |
| 26/04/2024 | 5.75p | 6.00p | 5.68p | 5.75p | 501052 |
| 25/04/2024 | 5.75p | 6.00p | 5.62p | 5.75p | 1224158 |
| 24/04/2024 | 5.45p | 5.88p | 5.45p | 5.75p | 1652070 |
| 23/04/2024 | 5.25p | 5.58p | 5.21p | 5.45p | 267664 |
| 22/04/2024 | 5.35p | 5.45p | 5.25p | 5.25p | 150263 |
| 19/04/2024 | 5.60p | 5.60p | 5.30p | 5.35p | 161168 |
| 18/04/2024 | 5.60p | 5.60p | 5.21p | 5.60p | 27191 |
| 17/04/2024 | 5.65p | 5.65p | 5.21p | 5.60p | 111662 |
| 16/04/2024 | 5.75p | 5.75p | 5.40p | 5.65p | 164424 |
| 15/04/2024 | 5.75p | 5.85p | 5.50p | 5.75p | 128480 |
| 12/04/2024 | 5.75p | 5.75p | 5.58p | 5.75p | 223473 |
| 11/04/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 446957 |
| 10/04/2024 | 5.65p | 5.80p | 5.50p | 5.75p | 1097340 |
| 09/04/2024 | 5.60p | 5.70p | 5.50p | 5.65p | 235450 |
| 08/04/2024 | 5.35p | 5.70p | 5.20p | 5.60p | 1971365 |
| 05/04/2024 | 5.35p | 5.49p | 5.21p | 5.35p | 212963 |
| 04/04/2024 | 5.35p | 5.50p | 5.20p | 5.35p | 308352 |
| 03/04/2024 | 5.30p | 5.40p | 5.21p | 5.35p | 269405 |
| 02/04/2024 | 5.40p | 5.50p | 5.23p | 5.30p | 753233 |
| 28/03/2024 | 5.45p | 5.48p | 5.20p | 5.40p | 1072599 |
| 27/03/2024 | 5.95p | 5.95p | 5.37p | 5.45p | 1461809 |
| 26/03/2024 | 6.00p | 6.20p | 5.61p | 5.95p | 959423 |
| 25/03/2024 | 5.90p | 5.90p | 5.83p | 5.90p | 354585 |
| 22/03/2024 | 5.90p | 5.98p | 5.80p | 5.90p | 673338 |
| 21/03/2024 | 5.90p | 5.98p | 5.83p | 5.90p | 35512 |
| 20/03/2024 | 6.05p | 6.05p | 5.95p | 5.90p | 44494 |
| 19/03/2024 | 6.05p | 6.05p | 5.70p | 5.95p | 1065376 |
| 18/03/2024 | 6.05p | 6.05p | 6.00p | 6.05p | 133506 |
| 15/03/2024 | 6.05p | 6.05p | 5.92p | 6.05p | 593201 |
| 14/03/2024 | 6.05p | 6.09p | 6.00p | 6.05p | 330110 |
| 13/03/2024 | 6.05p | 6.10p | 6.00p | 6.05p | 616207 |
| 12/03/2024 | 6.05p | 6.10p | 6.00p | 6.05p | 103174 |
| 11/03/2024 | 6.05p | 6.10p | 6.01p | 6.05p | 412240 |
| 08/03/2024 | 6.10p | 6.15p | 6.00p | 6.05p | 996725 |
| 07/03/2024 | 5.85p | 6.16p | 5.82p | 6.10p | 3092983 |
| 06/03/2024 | 5.95p | 6.03p | 5.82p | 5.85p | 2908558 |
| 05/03/2024 | 6.25p | 6.25p | 5.80p | 5.95p | 2125993 |
| 04/03/2024 | 6.25p | 6.50p | 6.03p | 6.25p | 469955 |
| 01/03/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 903713 |
| 29/02/2024 | 6.50p | 6.50p | 6.00p | 6.25p | 1830313 |
| 28/02/2024 | 6.90p | 7.27p | 6.53p | 6.90p | 159914 |
| 27/02/2024 | 7.00p | 7.29p | 6.71p | 6.90p | 258361 |
| 26/02/2024 | 7.25p | 7.28p | 6.75p | 7.00p | 270042 |
| 23/02/2024 | 6.85p | 7.28p | 6.83p | 7.25p | 1012993 |
| 22/02/2024 | 6.85p | 7.00p | 6.83p | 6.85p | 90104 |
| 21/02/2024 | 6.85p | 6.97p | 6.81p | 6.85p | 215880 |
| 20/02/2024 | 7.10p | 7.10p | 6.85p | 6.85p | 70512 |
| 19/02/2024 | 7.10p | 7.46p | 6.70p | 7.10p | 2440669 |
| 16/02/2024 | 6.75p | 7.35p | 6.58p | 7.10p | 270800 |
| 15/02/2024 | 7.25p | 7.30p | 6.58p | 6.75p | 279423 |
| 14/02/2024 | 7.25p | 7.38p | 7.00p | 7.25p | 370039 |
| 13/02/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 204476 |
| 12/02/2024 | 7.25p | 7.49p | 7.20p | 7.25p | 129342 |
| 09/02/2024 | 7.50p | 7.95p | 7.25p | 7.25p | 158070 |
| 08/02/2024 | 7.50p | 7.98p | 7.00p | 7.50p | 620816 |
| 07/02/2024 | 8.50p | 8.50p | 7.00p | 7.50p | 1628464 |
| 06/02/2024 | 9.00p | 9.00p | 8.10p | 8.50p | 441876 |
| 05/02/2024 | 9.00p | 9.10p | 8.66p | 9.00p | 232396 |
| 02/02/2024 | 9.00p | 9.40p | 8.66p | 9.00p | 155128 |
| 01/02/2024 | 9.00p | 9.40p | 8.76p | 9.00p | 465920 |
| 31/01/2024 | 9.00p | 9.80p | 8.75p | 9.00p | 2655330 |
| 30/01/2024 | 8.00p | 9.35p | 8.00p | 9.00p | 1672832 |
| 29/01/2024 | 7.75p | 8.50p | 7.75p | 8.00p | 1085160 |
| 26/01/2024 | 7.50p | 8.00p | 7.50p | 7.75p | 1118988 |
| 25/01/2024 | 7.50p | 7.80p | 7.50p | 7.50p | 135890 |
| 24/01/2024 | 7.25p | 8.00p | 7.10p | 7.50p | 1498056 |
| 23/01/2024 | 6.75p | 7.49p | 6.71p | 7.25p | 5191113 |
| 22/01/2024 | 6.75p | 6.95p | 6.61p | 6.75p | 855364 |
| 19/01/2024 | 6.50p | 7.00p | 6.50p | 6.75p | 9748412 |
| 18/01/2024 | 6.75p | 6.95p | 6.50p | 6.75p | 3178545 |
| 17/01/2024 | 6.50p | 6.97p | 6.50p | 6.75p | 1924253 |
| 16/01/2024 | 6.00p | 6.99p | 6.00p | 6.50p | 1007608 |
| 15/01/2024 | 6.00p | 6.20p | 5.78p | 6.00p | 383795 |
| 12/01/2024 | 6.25p | 6.25p | 5.52p | 6.00p | 904974 |
| 11/01/2024 | 6.50p | 6.50p | 6.00p | 6.25p | 521415 |
| 10/01/2024 | 6.50p | 6.62p | 6.21p | 6.50p | 166501 |
| 09/01/2024 | 6.00p | 6.99p | 6.00p | 6.50p | 1160070 |
| 08/01/2024 | 5.75p | 6.15p | 5.75p | 6.00p | 1541251 |
| 05/01/2024 | 6.00p | 6.00p | 5.50p | 5.75p | 2941989 |
| 04/01/2024 | 6.25p | 6.35p | 5.80p | 6.00p | 224928 |
| 03/01/2024 | 6.50p | 6.50p | 6.07p | 6.25p | 77966 |
| 02/01/2024 | 6.00p | 6.99p | 6.00p | 6.50p | 673501 |
| 29/12/2023 | 6.00p | 6.49p | 5.88p | 6.00p | 2463138 |
| 28/12/2023 | 6.00p | 6.44p | 5.71p | 6.00p | 1236966 |
| 27/12/2023 | 6.25p | 6.25p | 5.68p | 6.00p | 254303 |
| 22/12/2023 | 6.25p | 6.43p | 5.68p | 6.25p | 147691 |
| 21/12/2023 | 6.00p | 6.40p | 5.62p | 6.25p | 612750 |
| 20/12/2023 | 6.25p | 6.29p | 5.62p | 6.00p | 217542 |
| 19/12/2023 | 6.25p | 6.41p | 6.04p | 6.25p | 124764 |
| 18/12/2023 | 6.00p | 7.00p | 5.60p | 6.25p | 3312691 |
| 15/12/2023 | 6.00p | 6.46p | 5.80p | 6.00p | 470370 |
| 14/12/2023 | 6.00p | 6.15p | 5.50p | 6.00p | 2495411 |
| 13/12/2023 | 6.25p | 6.25p | 5.60p | 6.00p | 389173 |
| 12/12/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 35519 |
| 11/12/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 927160 |
| 08/12/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 57090 |
| 07/12/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 121804 |
| 06/12/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 541609 |
| 05/12/2023 | 6.25p | 6.40p | 6.01p | 6.25p | 280881 |
| 04/12/2023 | 6.25p | 6.35p | 6.01p | 6.25p | 51056 |
| 01/12/2023 | 6.50p | 6.78p | 6.00p | 6.25p | 227385 |
| 30/11/2023 | 6.75p | 6.80p | 6.15p | 6.50p | 223637 |
| 29/11/2023 | 6.75p | 6.80p | 6.60p | 6.75p | 303915 |
| 28/11/2023 | 7.00p | 7.00p | 6.60p | 6.75p | 408839 |
| 27/11/2023 | 7.00p | 7.50p | 6.50p | 7.00p | 568873 |
| 24/11/2023 | 7.00p | 7.16p | 7.00p | 7.00p | 119266 |
| 23/11/2023 | 7.00p | 7.16p | 6.82p | 7.00p | 149596 |
| 22/11/2023 | 7.00p | 7.13p | 6.81p | 7.00p | 258114 |
| 21/11/2023 | 7.00p | 7.40p | 6.82p | 7.00p | 100933 |
| 20/11/2023 | 7.00p | 7.40p | 6.84p | 7.00p | 160372 |
| 17/11/2023 | 7.00p | 7.20p | 6.75p | 7.00p | 167947 |
| 16/11/2023 | 7.25p | 7.40p | 6.98p | 7.00p | 272919 |
| 15/11/2023 | 7.25p | 7.25p | 7.25p | 7.25p | 21100 |
| 14/11/2023 | 7.25p | 7.27p | 7.00p | 7.25p | 46688 |
| 13/11/2023 | 7.25p | 7.30p | 7.01p | 7.25p | 75539 |
| 10/11/2023 | 7.25p | 7.30p | 7.01p | 7.25p | 2996 |
| 09/11/2023 | 7.15p | 7.50p | 7.00p | 7.25p | 487279 |
| 08/11/2023 | 6.75p | 7.29p | 6.58p | 7.15p | 427208 |
| 07/11/2023 | 7.25p | 7.25p | 6.50p | 6.75p | 419543 |
| 06/11/2023 | 7.25p | 7.30p | 7.05p | 7.25p | 226030 |
| 03/11/2023 | 7.25p | 7.25p | 7.05p | 7.25p | 3897 |
| 02/11/2023 | 7.25p | 7.33p | 7.05p | 7.25p | 40661 |
| 01/11/2023 | 7.25p | 7.50p | 7.05p | 7.25p | 35400 |
| 31/10/2023 | 7.25p | 7.33p | 6.80p | 7.25p | 280268 |
| 30/10/2023 | 7.25p | 7.35p | 7.15p | 7.25p | 59312 |
| 27/10/2023 | 7.00p | 7.48p | 6.76p | 7.25p | 271935 |
| 26/10/2023 | 6.75p | 7.15p | 6.56p | 7.00p | 69718 |
| 25/10/2023 | 7.12p | 7.40p | 6.56p | 6.75p | 350471 |
| 24/10/2023 | 7.25p | 7.45p | 6.77p | 7.12p | 179076 |
| 23/10/2023 | 7.25p | 7.45p | 7.01p | 7.25p | 111095 |
| 20/10/2023 | 7.50p | 7.50p | 6.70p | 7.25p | 428013 |
| 19/10/2023 | 7.50p | 7.54p | 7.17p | 7.50p | 175250 |
| 18/10/2023 | 7.75p | 7.75p | 7.50p | 7.50p | 302913 |
| 17/10/2023 | 8.00p | 8.00p | 7.50p | 7.75p | 67031 |
| 16/10/2023 | 8.00p | 8.00p | 7.30p | 8.00p | 83125 |
| 13/10/2023 | 7.75p | 8.00p | 7.50p | 8.00p | 218509 |
| 12/10/2023 | 7.75p | 8.00p | 7.53p | 7.75p | 58018 |
| 11/10/2023 | 8.50p | 8.50p | 7.60p | 7.75p | 363770 |
| 10/10/2023 | 8.50p | 8.69p | 8.37p | 8.50p | 71120 |
| 09/10/2023 | 8.50p | 8.99p | 8.28p | 8.50p | 151327 |
| 06/10/2023 | 8.50p | 8.95p | 8.28p | 8.50p | 70188 |
| 05/10/2023 | 8.50p | 8.95p | 8.26p | 8.50p | 52624 |
| 04/10/2023 | 9.25p | 9.25p | 8.08p | 8.50p | 538672 |
| 03/10/2023 | 9.25p | 9.45p | 8.74p | 9.25p | 847379 |
| 02/10/2023 | 9.00p | 9.45p | 8.75p | 9.25p | 303984 |
| 29/09/2023 | 8.50p | 9.00p | 8.08p | 9.00p | 445741 |
| 28/09/2023 | 8.75p | 8.87p | 8.02p | 8.50p | 27455 |
| 27/09/2023 | 9.00p | 9.15p | 8.36p | 8.75p | 114653 |
| 26/09/2023 | 9.00p | 9.50p | 8.25p | 9.00p | 247286 |
| 25/09/2023 | 9.00p | 9.15p | 8.70p | 9.00p | 46210 |
| 22/09/2023 | 9.50p | 9.50p | 8.63p | 9.00p | 171722 |
| 21/09/2023 | 9.50p | 9.94p | 9.01p | 9.50p | 131745 |
| 20/09/2023 | 9.75p | 9.75p | 9.08p | 9.50p | 132519 |
| 19/09/2023 | 10.00p | 10.00p | 9.30p | 9.98p | 225126 |
| 18/09/2023 | 10.00p | 10.30p | 9.61p | 10.00p | 197155 |
| 15/09/2023 | 10.25p | 10.28p | 9.56p | 10.00p | 515312 |
| 14/09/2023 | 10.25p | 10.49p | 10.08p | 10.25p | 828439 |
| 13/09/2023 | 10.50p | 10.56p | 10.01p | 10.25p | 251363 |
| 12/09/2023 | 10.50p | 10.90p | 10.24p | 10.50p | 265237 |
| 11/09/2023 | 9.75p | 11.00p | 9.75p | 10.50p | 351604 |
| 08/09/2023 | 8.75p | 10.00p | 8.00p | 9.75p | 623251 |
| 07/09/2023 | 9.00p | 9.19p | 8.64p | 8.75p | 233170 |
| 06/09/2023 | 8.50p | 9.49p | 8.50p | 9.00p | 281011 |
| 05/09/2023 | 8.50p | 8.90p | 6.50p | 8.50p | 2921749 |
| 04/09/2023 | 9.50p | 9.99p | 9.10p | 9.50p | 34749 |
| 01/09/2023 | 9.50p | 9.68p | 9.00p | 9.50p | 152963 |
| 31/08/2023 | 9.50p | 9.98p | 9.22p | 9.50p | 155077 |
| 30/08/2023 | 9.50p | 9.77p | 9.18p | 9.50p | 59290 |
| 29/08/2023 | 10.00p | 10.00p | 9.08p | 9.50p | 126738 |
| 25/08/2023 | 10.50p | 10.50p | 9.60p | 10.00p | 250901 |
| 24/08/2023 | 10.75p | 11.00p | 10.10p | 10.50p | 520951 |
| 23/08/2023 | 10.00p | 11.50p | 10.00p | 10.75p | 428359 |
| 22/08/2023 | 9.50p | 10.32p | 9.00p | 10.00p | 776806 |
| 21/08/2023 | 9.00p | 9.80p | 9.00p | 9.50p | 245031 |
| 18/08/2023 | 8.75p | 9.30p | 8.75p | 9.00p | 70953 |
| 17/08/2023 | 9.25p | 9.43p | 8.50p | 8.75p | 116759 |
| 16/08/2023 | 8.75p | 9.98p | 8.64p | 9.25p | 544841 |
| 15/08/2023 | 10.00p | 10.00p | 8.28p | 8.75p | 583107 |
*Close Price adjusted for both dividends and splits