BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits