BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/07/2022 18.75p 18.95p 18.00p 18.00p 301343
07/07/2022 18.75p 18.95p 18.30p 18.75p 341517
06/07/2022 18.75p 19.00p 18.72p 18.75p 45489
05/07/2022 18.75p 19.15p 18.69p 18.75p 376663
04/07/2022 19.50p 19.90p 18.75p 18.75p 357132
01/07/2022 20.00p 20.24p 19.50p 19.50p 115226
30/06/2022 21.00p 21.40p 19.51p 20.00p 497473
29/06/2022 20.75p 22.00p 20.73p 21.00p 214968
28/06/2022 20.00p 21.40p 20.00p 20.75p 1079512
27/06/2022 19.25p 21.00p 19.25p 20.00p 1002152
24/06/2022 18.00p 20.10p 17.80p 19.25p 1119802
23/06/2022 18.00p 18.90p 17.26p 18.25p 194954
22/06/2022 16.25p 18.40p 15.72p 18.00p 694253
21/06/2022 16.00p 16.40p 16.00p 16.25p 95297
20/06/2022 16.00p 16.49p 15.75p 16.00p 37280
17/06/2022 16.00p 16.45p 15.88p 16.00p 295825
16/06/2022 16.00p 16.49p 15.75p 16.00p 36816
15/06/2022 16.00p 16.20p 15.75p 16.00p 46293
14/06/2022 16.00p 16.25p 15.67p 16.00p 130030
13/06/2022 16.50p 16.50p 15.00p 16.00p 405617
10/06/2022 17.25p 17.25p 16.00p 16.50p 114187
09/06/2022 18.25p 18.25p 17.00p 17.25p 212086
08/06/2022 18.25p 18.45p 17.60p 18.25p 51215
07/06/2022 18.50p 18.99p 18.00p 18.25p 98027
06/06/2022 18.50p 18.99p 18.01p 18.50p 91671
01/06/2022 18.50p 18.90p 18.03p 18.50p 107503
31/05/2022 18.75p 19.00p 18.03p 18.50p 276935
30/05/2022 18.25p 19.00p 18.25p 18.75p 421184
27/05/2022 17.25p 18.50p 17.25p 18.25p 308790
26/05/2022 16.50p 17.50p 16.30p 17.25p 1429034
25/05/2022 16.75p 17.00p 16.00p 16.50p 191457
24/05/2022 17.25p 17.32p 16.26p 16.75p 107613
23/05/2022 17.50p 17.50p 17.00p 17.50p 57600
20/05/2022 17.50p 17.50p 17.10p 17.50p 63835
19/05/2022 17.50p 17.70p 17.00p 17.50p 131419
18/05/2022 16.00p 18.00p 16.00p 17.50p 2007819
17/05/2022 16.00p 16.49p 15.50p 16.00p 1833985
16/05/2022 15.75p 16.49p 15.50p 16.00p 683490
13/05/2022 15.75p 16.49p 15.30p 15.75p 707605
12/05/2022 15.75p 16.00p 15.51p 15.75p 614271
11/05/2022 16.00p 16.00p 15.50p 16.00p 150326
10/05/2022 16.00p 16.00p 15.50p 16.00p 290432
09/05/2022 16.00p 16.34p 15.63p 16.00p 322378
06/05/2022 16.25p 16.34p 15.60p 16.00p 369254
05/05/2022 16.25p 16.35p 16.06p 16.25p 121341
04/05/2022 16.75p 16.84p 16.08p 16.25p 135638
03/05/2022 16.75p 16.87p 16.05p 16.75p 151639
29/04/2022 16.75p 17.40p 16.00p 16.75p 119871
28/04/2022 16.75p 17.45p 16.00p 16.75p 716267
27/04/2022 16.75p 16.90p 16.12p 16.75p 89659
26/04/2022 16.75p 17.03p 16.06p 16.75p 320376
25/04/2022 17.00p 17.98p 16.08p 16.75p 153003
22/04/2022 16.25p 17.75p 16.25p 17.00p 477348
21/04/2022 16.00p 16.49p 15.50p 16.00p 546733
20/04/2022 16.13p 16.35p 16.00p 16.00p 9482
19/04/2022 16.25p 16.50p 16.08p 16.13p 35793
14/04/2022 16.13p 16.50p 16.02p 16.25p 289097
13/04/2022 16.75p 16.99p 15.72p 16.13p 416315
12/04/2022 16.75p 17.00p 16.51p 16.75p 136723
11/04/2022 17.00p 17.00p 16.51p 16.75p 214144
08/04/2022 17.50p 17.50p 16.50p 17.00p 585377
07/04/2022 16.25p 17.50p 16.00p 17.50p 1582730
06/04/2022 15.38p 16.50p 14.75p 16.25p 1510186
05/04/2022 16.00p 16.00p 14.76p 15.38p 169909
04/04/2022 16.00p 16.14p 15.50p 16.00p 282056
01/04/2022 16.00p 16.30p 15.53p 16.00p 329231
31/03/2022 16.37p 16.55p 15.50p 16.00p 110442
30/03/2022 17.00p 17.12p 16.00p 16.37p 485223
29/03/2022 17.00p 17.14p 16.51p 17.00p 127967
28/03/2022 17.00p 17.30p 16.50p 17.00p 59323
25/03/2022 17.00p 17.44p 17.00p 17.00p 129751
24/03/2022 17.00p 17.20p 16.53p 17.00p 27951
23/03/2022 17.25p 17.52p 16.52p 17.00p 222908
22/03/2022 17.25p 17.50p 16.61p 17.50p 117328
21/03/2022 17.25p 17.52p 16.61p 17.25p 64350
18/03/2022 17.50p 17.73p 16.60p 17.25p 183933
17/03/2022 16.75p 17.75p 16.57p 17.38p 106386
16/03/2022 17.75p 18.25p 16.55p 16.75p 257737
15/03/2022 18.00p 18.10p 17.06p 17.75p 27596
14/03/2022 18.00p 18.23p 17.50p 18.00p 343253
11/03/2022 18.00p 18.45p 17.75p 18.00p 158651
10/03/2022 17.50p 18.50p 17.50p 18.00p 206276
09/03/2022 15.75p 17.99p 15.63p 17.50p 984997
08/03/2022 16.50p 17.00p 15.55p 15.75p 507364
07/03/2022 17.50p 18.00p 16.00p 16.50p 482626
04/03/2022 18.25p 18.40p 17.01p 17.50p 192703
03/03/2022 18.75p 18.75p 18.06p 18.75p 56279
02/03/2022 18.75p 18.99p 18.06p 18.75p 148844
01/03/2022 19.25p 19.40p 18.15p 18.75p 282116
28/02/2022 19.50p 19.70p 18.56p 19.25p 269527
25/02/2022 18.50p 19.90p 18.50p 19.50p 305344
24/02/2022 20.50p 20.50p 18.00p 18.50p 1266943
23/02/2022 21.00p 21.13p 20.65p 21.00p 226099
22/02/2022 21.75p 21.75p 20.50p 21.00p 127672
21/02/2022 21.75p 21.92p 21.41p 21.75p 98459
18/02/2022 21.75p 21.92p 21.55p 21.75p 179629
17/02/2022 21.50p 21.91p 21.50p 21.50p 23730
16/02/2022 21.50p 21.95p 21.22p 21.50p 324124
15/02/2022 21.25p 21.75p 21.00p 21.50p 270131
14/02/2022 22.00p 22.10p 21.25p 21.25p 87672
11/02/2022 22.00p 22.50p 21.51p 22.00p 342678
10/02/2022 22.00p 22.25p 21.68p 22.00p 86340
09/02/2022 21.75p 22.30p 21.50p 22.00p 404581
08/02/2022 22.00p 22.30p 21.50p 21.75p 603087
07/02/2022 22.25p 22.25p 22.00p 22.00p 115718
04/02/2022 22.25p 22.50p 22.00p 22.25p 1296391
03/02/2022 22.75p 22.88p 21.70p 22.25p 609084
02/02/2022 23.25p 23.50p 22.50p 22.75p 148713
01/02/2022 22.25p 23.40p 22.25p 23.25p 761842
31/01/2022 22.50p 22.68p 22.25p 22.25p 301293
28/01/2022 23.75p 23.75p 21.67p 22.50p 1349628
27/01/2022 24.25p 24.40p 23.55p 23.75p 404720
26/01/2022 24.50p 25.00p 23.63p 24.25p 244038
25/01/2022 24.25p 24.96p 23.30p 24.50p 528949
24/01/2022 26.25p 26.44p 24.00p 24.00p 481496
21/01/2022 26.50p 26.64p 26.00p 26.25p 176906
20/01/2022 26.75p 26.88p 26.00p 26.50p 302443
19/01/2022 27.25p 27.25p 26.50p 26.75p 116672
18/01/2022 27.50p 27.50p 26.68p 27.25p 94028
17/01/2022 27.25p 27.50p 27.02p 27.50p 321739
14/01/2022 27.25p 27.40p 26.65p 27.00p 377250
13/01/2022 28.50p 28.50p 26.55p 27.25p 1099814
12/01/2022 29.00p 29.00p 28.05p 28.50p 347568
10/01/2022 30.25p 30.50p 29.05p 29.50p 93627
07/01/2022 30.25p 30.89p 29.50p 30.25p 338354
06/01/2022 30.75p 30.88p 29.57p 30.25p 245355
05/01/2022 30.75p 31.20p 30.07p 30.75p 119491
04/01/2022 30.75p 31.30p 30.15p 30.75p 119512
03/01/2022 30.75p 30.90p 30.75p 30.75p 10085
31/12/2021 30.75p 30.90p 30.75p 30.75p 10085
30/12/2021 30.75p 30.90p 30.15p 30.75p 100586
29/12/2021 29.50p 31.95p 29.50p 30.75p 445223
28/12/2021 28.00p 30.00p 28.00p 29.50p 334873
27/12/2021 28.00p 30.00p 28.00p 29.50p 334873
24/12/2021 28.00p 30.00p 28.00p 29.50p 334873
23/12/2021 27.00p 29.50p 27.00p 28.00p 98341
22/12/2021 27.00p 27.90p 26.50p 27.00p 131568
21/12/2021 26.50p 27.90p 26.27p 27.00p 221911
20/12/2021 26.50p 27.00p 26.20p 26.50p 312123
17/12/2021 26.75p 26.90p 26.74p 26.75p 222644
16/12/2021 27.50p 28.74p 26.50p 26.75p 768147
15/12/2021 26.50p 26.95p 26.00p 26.50p 176769
14/12/2021 27.50p 27.50p 26.20p 26.50p 250755
13/12/2021 28.50p 28.50p 27.00p 27.50p 586154
10/12/2021 28.50p 28.53p 28.00p 28.50p 538663
09/12/2021 29.00p 29.00p 28.50p 28.50p 427260
08/12/2021 28.50p 30.00p 28.15p 29.00p 829012
07/12/2021 30.50p 30.85p 30.05p 30.50p 216863
06/12/2021 28.75p 30.90p 28.75p 30.50p 440590
03/12/2021 28.25p 29.50p 28.05p 28.75p 456580
02/12/2021 27.50p 27.80p 27.11p 27.50p 129204
01/12/2021 27.50p 28.00p 27.11p 27.50p 69766
30/11/2021 28.50p 28.50p 27.11p 27.50p 393064
29/11/2021 29.00p 29.14p 27.50p 28.50p 701711
26/11/2021 30.25p 30.25p 28.50p 29.00p 310192
25/11/2021 30.50p 30.70p 30.05p 30.50p 145494
24/11/2021 31.75p 32.13p 30.19p 30.50p 289916
23/11/2021 31.75p 32.20p 31.00p 31.75p 60340
22/11/2021 32.00p 32.25p 31.40p 31.75p 879984
19/11/2021 32.00p 32.50p 31.38p 32.00p 65980
18/11/2021 32.00p 32.75p 31.30p 32.00p 89578
17/11/2021 31.25p 31.80p 31.00p 31.50p 131153
16/11/2021 32.25p 32.99p 31.13p 31.25p 425866
15/11/2021 31.00p 31.25p 30.50p 31.00p 52261
12/11/2021 31.50p 31.95p 30.50p 31.00p 229813
11/11/2021 31.50p 32.00p 31.00p 31.50p 229621
10/11/2021 31.75p 31.75p 31.00p 31.50p 168914
09/11/2021 32.25p 32.25p 31.50p 31.75p 167014
08/11/2021 32.00p 32.25p 31.50p 32.25p 92017
05/11/2021 32.00p 32.25p 31.75p 32.00p 73231
04/11/2021 32.00p 32.50p 31.50p 32.00p 278150
03/11/2021 32.50p 32.50p 32.00p 32.00p 44164
02/11/2021 32.25p 32.50p 32.01p 32.50p 150749
01/11/2021 32.25p 32.50p 32.00p 32.25p 132498
29/10/2021 32.00p 32.50p 31.65p 32.25p 186924
28/10/2021 31.75p 32.10p 31.58p 32.00p 81419
27/10/2021 31.75p 31.80p 31.50p 31.75p 212533
26/10/2021 32.00p 32.45p 31.58p 31.75p 469163
25/10/2021 32.50p 33.00p 31.50p 32.00p 273505
22/10/2021 32.50p 33.00p 31.75p 32.50p 188571
21/10/2021 31.75p 33.50p 31.56p 32.50p 517615
20/10/2021 31.50p 32.00p 31.11p 31.50p 341886
19/10/2021 31.50p 32.00p 31.30p 31.50p 86288
18/10/2021 32.25p 33.00p 31.00p 31.50p 306705
15/10/2021 32.25p 33.00p 31.56p 32.25p 65100
14/10/2021 31.75p 32.25p 31.50p 32.25p 108672
13/10/2021 31.50p 32.70p 31.18p 31.75p 244840
12/10/2021 32.00p 32.43p 31.25p 31.50p 308964
11/10/2021 33.25p 33.25p 31.55p 32.00p 223909
08/10/2021 33.25p 33.36p 32.74p 33.25p 214567
07/10/2021 33.00p 33.38p 33.00p 33.25p 108412
06/10/2021 32.75p 33.72p 32.53p 33.00p 304215
05/10/2021 35.25p 35.95p 32.37p 32.75p 403322
04/10/2021 35.50p 35.87p 34.66p 35.00p 128408
01/10/2021 34.50p 36.00p 34.33p 35.50p 384993
30/09/2021 33.50p 35.00p 33.18p 34.50p 456731
29/09/2021 34.50p 34.50p 33.13p 33.50p 90445
28/09/2021 33.50p 35.00p 33.50p 34.50p 222233
27/09/2021 34.50p 34.62p 33.05p 33.50p 227090
24/09/2021 34.50p 34.95p 34.25p 34.50p 24734

*Close Price adjusted for both dividends and splits