BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/09/2021 33.50p 34.62p 33.07p 34.50p 496562
22/09/2021 35.50p 35.75p 33.05p 33.50p 877211
21/09/2021 36.00p 36.00p 35.11p 35.50p 312124
20/09/2021 37.50p 37.50p 35.33p 36.00p 784146
17/09/2021 37.75p 38.95p 37.35p 37.50p 385037
16/09/2021 38.00p 38.15p 37.00p 37.75p 830870
15/09/2021 34.50p 38.50p 34.00p 38.00p 1123146
14/09/2021 34.50p 35.00p 33.25p 34.00p 983794
13/09/2021 39.00p 39.00p 30.60p 34.50p 3274692
10/09/2021 38.00p 38.90p 37.56p 38.50p 620628
09/09/2021 37.75p 38.81p 37.48p 38.00p 1051934
08/09/2021 37.50p 38.89p 37.14p 37.50p 586232
07/09/2021 35.00p 37.95p 34.85p 37.75p 1454384
06/09/2021 34.00p 34.00p 33.53p 34.00p 63393
03/09/2021 34.00p 34.20p 33.50p 34.00p 110387
02/09/2021 34.25p 34.47p 33.50p 34.00p 211192
01/09/2021 34.00p 34.40p 33.63p 34.25p 161278
31/08/2021 33.75p 34.40p 33.50p 34.00p 192611
30/08/2021 32.25p 33.88p 32.05p 33.75p 382300
27/08/2021 32.25p 33.88p 32.05p 33.75p 382300
26/08/2021 32.00p 32.50p 31.55p 32.25p 624274
25/08/2021 32.00p 32.09p 31.55p 32.00p 86361
24/08/2021 32.00p 32.25p 31.55p 32.00p 267516
23/08/2021 33.00p 33.99p 31.55p 32.00p 1225474
20/08/2021 31.50p 32.45p 31.30p 32.00p 392250
19/08/2021 32.50p 32.95p 31.25p 31.50p 295767
18/08/2021 32.25p 33.00p 32.05p 32.50p 514938
17/08/2021 33.00p 33.60p 32.20p 32.25p 283850
16/08/2021 32.50p 33.90p 32.12p 33.00p 274383
13/08/2021 32.50p 32.52p 32.01p 32.50p 64028
12/08/2021 32.50p 32.53p 32.00p 32.50p 151111
11/08/2021 32.50p 32.68p 32.05p 32.25p 162784
10/08/2021 32.50p 32.68p 32.00p 32.50p 72040
09/08/2021 33.50p 33.50p 32.00p 32.50p 266290
06/08/2021 33.25p 33.70p 33.02p 33.50p 77099
05/08/2021 33.75p 33.75p 33.00p 33.25p 130157
04/08/2021 34.50p 34.59p 33.00p 33.75p 207866
03/08/2021 34.75p 34.83p 34.10p 34.50p 133016
02/08/2021 35.50p 35.73p 34.20p 34.75p 268460
30/07/2021 35.50p 35.80p 35.29p 35.50p 88079
29/07/2021 36.50p 36.50p 34.50p 35.50p 632090
28/07/2021 36.50p 36.99p 36.12p 36.50p 137117
27/07/2021 37.25p 37.35p 35.35p 35.50p 617133
26/07/2021 35.50p 37.95p 35.50p 37.25p 771708
23/07/2021 32.75p 36.00p 32.75p 35.50p 1140183
22/07/2021 30.50p 32.75p 30.35p 32.75p 539328
21/07/2021 30.50p 30.82p 30.10p 30.50p 1117972
20/07/2021 30.50p 30.97p 30.13p 30.50p 298515
19/07/2021 30.50p 32.00p 30.10p 30.50p 501785
16/07/2021 31.00p 31.47p 30.00p 30.50p 257626
15/07/2021 30.75p 31.99p 30.50p 31.00p 209343
14/07/2021 30.50p 31.45p 30.00p 30.50p 240514
13/07/2021 29.75p 30.74p 29.75p 30.50p 496017
12/07/2021 29.75p 30.00p 29.50p 29.75p 180010
09/07/2021 30.50p 30.50p 29.60p 29.75p 236834
08/07/2021 31.00p 31.47p 30.50p 30.50p 119592
07/07/2021 30.50p 30.95p 30.00p 30.50p 183076
06/07/2021 30.75p 32.00p 30.60p 31.00p 1101949
05/07/2021 30.50p 30.75p 29.12p 30.00p 240712
02/07/2021 30.00p 30.50p 29.40p 30.50p 128431
01/07/2021 31.50p 31.50p 29.20p 30.00p 788875
30/06/2021 30.50p 31.60p 30.38p 31.50p 263884
29/06/2021 30.50p 30.97p 30.38p 30.50p 50447
28/06/2021 31.00p 31.25p 30.30p 30.50p 191925
25/06/2021 31.25p 31.65p 30.05p 31.00p 244588
24/06/2021 31.25p 31.69p 30.70p 31.25p 118623
23/06/2021 30.50p 32.00p 30.13p 31.25p 485280
22/06/2021 30.75p 31.46p 30.00p 30.50p 238437
21/06/2021 32.25p 32.25p 30.05p 30.75p 442519
18/06/2021 33.50p 33.50p 32.01p 32.25p 572981
17/06/2021 33.50p 34.49p 33.10p 33.50p 439460
16/06/2021 32.75p 34.00p 32.68p 33.25p 1198173
15/06/2021 32.75p 33.00p 32.33p 32.75p 222961
14/06/2021 32.00p 35.00p 31.78p 32.75p 1254245
11/06/2021 32.00p 32.28p 31.63p 32.00p 82283
10/06/2021 32.25p 32.25p 31.51p 32.00p 327978
09/06/2021 32.50p 32.60p 32.01p 32.25p 217787
08/06/2021 33.00p 33.00p 32.50p 32.50p 152603
07/06/2021 32.75p 33.30p 32.50p 33.00p 388662
04/06/2021 32.75p 32.84p 31.25p 32.75p 951775
03/06/2021 34.25p 34.50p 32.00p 32.75p 598131
02/06/2021 35.50p 35.50p 34.10p 34.25p 538122
01/06/2021 36.25p 37.00p 35.03p 35.50p 270669
31/05/2021 35.25p 37.00p 35.25p 36.25p 1209749
28/05/2021 35.25p 37.00p 35.25p 36.25p 1209749
27/05/2021 33.00p 35.48p 33.00p 35.00p 3125826
26/05/2021 34.00p 34.49p 32.60p 33.00p 621330
25/05/2021 36.50p 36.50p 33.10p 34.00p 1944574
24/05/2021 37.00p 37.50p 36.10p 36.50p 295313
21/05/2021 37.75p 37.75p 36.77p 37.00p 944547
20/05/2021 37.75p 37.99p 37.50p 37.75p 665473
19/05/2021 40.00p 40.44p 37.56p 37.75p 1983121
18/05/2021 36.50p 40.85p 36.50p 40.00p 1214813
17/05/2021 36.50p 37.00p 36.00p 36.50p 111579
14/05/2021 36.50p 36.99p 36.25p 36.50p 217088
13/05/2021 36.75p 37.00p 36.04p 36.50p 609440
12/05/2021 36.00p 36.96p 35.60p 36.75p 703081
11/05/2021 36.75p 36.98p 35.10p 36.00p 704951
10/05/2021 37.00p 37.99p 36.50p 37.00p 1097174
07/05/2021 36.50p 38.50p 36.50p 37.00p 1139521
06/05/2021 37.50p 38.28p 36.20p 36.50p 726257
05/05/2021 35.75p 37.50p 35.55p 37.50p 1478151
04/05/2021 32.50p 36.99p 32.50p 35.75p 3019807
03/05/2021 33.00p 33.25p 32.00p 32.50p 848708
30/04/2021 33.00p 33.25p 32.00p 32.50p 848708
29/04/2021 29.50p 33.80p 29.50p 33.00p 3599136
28/04/2021 27.75p 31.00p 27.75p 29.50p 4254747
27/04/2021 26.00p 28.40p 26.00p 27.75p 2022426
26/04/2021 25.00p 25.98p 24.29p 25.50p 922779
23/04/2021 23.50p 25.00p 23.50p 24.25p 724505
22/04/2021 22.50p 23.75p 22.30p 23.50p 279017
21/04/2021 22.00p 22.98p 21.80p 22.50p 405364
20/04/2021 23.50p 23.68p 21.51p 22.00p 1046308
19/04/2021 24.00p 24.20p 23.03p 23.50p 270765
16/04/2021 24.25p 24.50p 23.55p 24.00p 154909
15/04/2021 24.50p 24.73p 23.53p 24.25p 721771
14/04/2021 25.00p 25.30p 24.10p 24.50p 365513
13/04/2021 23.25p 26.00p 23.25p 25.00p 1708571
12/04/2021 24.00p 24.00p 23.00p 23.25p 795149
09/04/2021 24.25p 24.56p 23.50p 24.00p 378343
08/04/2021 23.25p 24.90p 23.25p 24.50p 800793
07/04/2021 24.75p 25.00p 23.00p 23.10p 1001679
06/04/2021 25.50p 25.90p 24.10p 24.75p 692088
05/04/2021 26.00p 26.25p 25.05p 25.50p 1098626
02/04/2021 26.00p 26.25p 25.05p 25.50p 1098626
01/04/2021 26.00p 26.25p 25.05p 25.50p 1098626
31/03/2021 25.75p 26.40p 25.00p 26.00p 288340
30/03/2021 26.25p 26.40p 25.10p 25.75p 210015
29/03/2021 25.50p 27.40p 25.50p 26.25p 567039
26/03/2021 24.25p 24.70p 24.00p 24.50p 351032
25/03/2021 25.50p 25.89p 24.00p 24.25p 870735
24/03/2021 25.25p 25.89p 24.00p 25.50p 634814
23/03/2021 25.50p 26.48p 25.00p 25.25p 797236
22/03/2021 28.00p 28.50p 24.51p 25.25p 2809765
19/03/2021 26.50p 28.00p 26.35p 27.75p 607067
18/03/2021 28.25p 29.00p 26.00p 26.50p 2624128
17/03/2021 25.50p 29.65p 25.03p 28.25p 1745812
16/03/2021 25.25p 25.98p 25.00p 25.50p 433926
15/03/2021 25.00p 25.48p 24.53p 25.00p 439530
12/03/2021 25.00p 25.70p 24.50p 25.00p 467337
11/03/2021 24.25p 25.50p 23.54p 25.00p 680079
10/03/2021 23.50p 23.73p 23.03p 23.50p 105400
09/03/2021 23.50p 24.00p 23.03p 23.50p 178119
08/03/2021 23.25p 24.98p 23.15p 23.50p 742905
05/03/2021 22.75p 23.10p 22.20p 22.50p 310394
04/03/2021 23.50p 23.75p 22.62p 23.00p 107441
03/03/2021 23.50p 23.70p 23.03p 23.50p 26547
02/03/2021 23.75p 23.90p 23.10p 23.50p 123795
01/03/2021 23.50p 24.37p 23.50p 23.75p 292090
26/02/2021 24.00p 24.47p 23.50p 23.75p 146685
25/02/2021 23.25p 24.98p 23.25p 24.00p 701581
24/02/2021 22.50p 23.49p 22.01p 23.25p 315217
23/02/2021 25.00p 25.15p 22.03p 22.50p 993712
22/02/2021 23.50p 25.96p 23.15p 25.00p 768931
19/02/2021 21.75p 24.00p 21.75p 23.50p 1125756
18/02/2021 20.75p 22.50p 20.50p 21.75p 865633
17/02/2021 19.50p 21.00p 19.26p 20.75p 1032925
16/02/2021 19.50p 19.75p 19.26p 19.50p 308737
15/02/2021 19.25p 19.80p 19.02p 19.25p 280759
12/02/2021 20.00p 20.00p 19.25p 19.25p 119917
11/02/2021 20.00p 20.48p 19.50p 20.00p 79361
10/02/2021 20.50p 20.50p 19.53p 20.00p 196129
09/02/2021 20.25p 20.50p 19.50p 20.50p 35880
08/02/2021 20.25p 20.40p 19.51p 20.25p 192794
05/02/2021 19.00p 20.40p 18.71p 20.25p 985719
04/02/2021 19.00p 19.35p 18.55p 19.00p 170553
03/02/2021 19.00p 19.48p 18.50p 19.00p 130631
02/02/2021 18.50p 19.50p 18.15p 19.00p 108505
01/02/2021 18.25p 18.98p 18.01p 18.50p 241820
29/01/2021 18.00p 18.50p 17.51p 18.25p 251298
28/01/2021 18.50p 18.60p 17.53p 18.00p 566544
27/01/2021 19.50p 19.98p 18.00p 18.50p 377563
26/01/2021 20.50p 20.77p 19.00p 19.50p 350100
25/01/2021 21.25p 21.40p 20.00p 20.50p 211038
22/01/2021 21.50p 21.50p 20.10p 21.25p 129296
21/01/2021 21.50p 22.00p 21.00p 21.50p 213022
20/01/2021 21.00p 22.00p 20.65p 21.50p 291463
19/01/2021 20.50p 21.15p 20.37p 21.00p 219703
18/01/2021 20.50p 21.00p 20.10p 20.50p 171953
15/01/2021 21.50p 21.50p 20.10p 20.50p 921361
14/01/2021 21.50p 22.00p 21.01p 21.50p 261142
13/01/2021 22.00p 22.00p 21.04p 21.50p 173838
12/01/2021 22.25p 22.60p 21.10p 22.00p 116235
11/01/2021 22.50p 22.98p 21.10p 22.25p 427845
08/01/2021 22.50p 22.98p 22.01p 22.50p 251173
07/01/2021 22.75p 22.99p 22.01p 22.50p 356791
06/01/2021 21.50p 23.50p 21.33p 22.75p 439865
05/01/2021 22.00p 22.35p 21.50p 21.50p 411390
04/01/2021 19.63p 22.50p 19.63p 22.00p 1321247
31/12/2020 19.50p 20.00p 19.31p 19.63p 189230
30/12/2020 19.13p 19.70p 18.65p 19.50p 453238
29/12/2020 19.50p 19.70p 19.00p 19.13p 590868
24/12/2020 19.50p 19.98p 19.30p 19.50p 134636
23/12/2020 19.50p 20.00p 19.00p 19.50p 256374
22/12/2020 19.50p 19.71p 19.11p 19.50p 96340
21/12/2020 20.50p 20.80p 19.00p 19.50p 232075
18/12/2020 20.50p 20.98p 20.00p 20.50p 106670
17/12/2020 19.75p 20.96p 19.70p 20.50p 221833
16/12/2020 19.75p 19.99p 19.61p 19.75p 143361
15/12/2020 19.75p 19.79p 19.75p 19.75p 18675

*Close Price adjusted for both dividends and splits