BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/02/2020 14.50p 14.70p 13.22p 13.50p 216157
26/02/2020 14.25p 14.85p 13.65p 14.50p 198439
25/02/2020 15.25p 15.25p 14.00p 14.25p 666125
24/02/2020 16.00p 16.00p 15.00p 15.25p 153578
21/02/2020 16.75p 16.75p 15.60p 16.00p 128342
20/02/2020 16.50p 16.77p 16.02p 16.50p 140913
19/02/2020 17.00p 17.00p 16.00p 16.50p 603262
18/02/2020 17.25p 17.30p 16.54p 17.00p 120835
17/02/2020 17.50p 17.99p 17.06p 17.50p 217281
14/02/2020 16.85p 17.50p 16.73p 17.25p 273810
13/02/2020 15.25p 17.00p 15.10p 16.85p 279620
12/02/2020 15.00p 15.30p 14.77p 15.25p 34288
11/02/2020 15.50p 15.70p 14.50p 15.00p 94825
10/02/2020 16.25p 16.50p 15.50p 15.50p 129881
07/02/2020 16.00p 16.08p 15.50p 16.00p 97707
06/02/2020 16.25p 16.25p 15.70p 16.00p 109528
05/02/2020 16.25p 16.25p 16.06p 16.25p 16422
04/02/2020 15.75p 16.34p 15.60p 16.25p 178871
03/02/2020 15.50p 15.75p 15.50p 15.75p 157313
31/01/2020 15.75p 15.75p 15.19p 15.50p 228057
30/01/2020 16.00p 16.00p 15.55p 15.75p 226777
29/01/2020 16.25p 16.25p 15.55p 16.00p 115758
28/01/2020 15.75p 16.25p 15.17p 16.25p 385606
27/01/2020 16.25p 16.25p 15.62p 15.75p 135700
24/01/2020 16.50p 16.60p 15.90p 16.25p 375321
23/01/2020 16.50p 16.70p 16.15p 16.50p 83058
22/01/2020 17.00p 17.62p 16.15p 16.50p 508112
21/01/2020 17.50p 17.68p 16.76p 17.00p 14443
20/01/2020 16.75p 17.75p 16.68p 17.50p 456340
17/01/2020 16.75p 16.90p 16.70p 16.75p 98658
16/01/2020 17.25p 17.25p 16.53p 16.75p 305024
15/01/2020 17.50p 17.76p 17.06p 17.25p 136546
14/01/2020 17.00p 17.80p 17.00p 17.50p 409209
13/01/2020 17.50p 17.50p 16.85p 17.00p 199099
10/01/2020 16.75p 17.50p 16.75p 17.50p 332248
09/01/2020 16.75p 16.93p 16.28p 16.75p 195774
08/01/2020 17.00p 17.10p 16.67p 16.75p 206187
07/01/2020 17.00p 17.30p 16.50p 17.00p 435430
06/01/2020 17.00p 17.28p 16.66p 17.00p 281633
03/01/2020 17.00p 17.34p 16.79p 17.00p 120512
02/01/2020 17.00p 17.06p 16.55p 17.00p 119478
31/12/2019 17.25p 17.25p 16.55p 17.00p 120098
30/12/2019 17.00p 18.00p 16.88p 17.25p 522400
27/12/2019 16.25p 17.50p 16.06p 17.00p 128406
24/12/2019 16.25p 16.37p 16.00p 16.25p 76135
23/12/2019 15.50p 16.49p 15.23p 16.25p 251518
20/12/2019 15.50p 15.70p 15.26p 15.50p 47551
19/12/2019 15.50p 15.50p 15.00p 15.50p 53238
18/12/2019 16.25p 16.25p 15.20p 15.50p 151020
17/12/2019 16.25p 16.30p 15.52p 16.25p 348304
16/12/2019 16.50p 16.68p 15.28p 16.25p 295340
13/12/2019 17.25p 18.00p 16.10p 16.50p 615172
12/12/2019 15.50p 17.50p 15.50p 17.00p 430468
11/12/2019 14.40p 16.40p 14.33p 15.25p 1085850
10/12/2019 14.50p 14.80p 14.00p 14.40p 423426
09/12/2019 14.50p 14.70p 14.15p 14.50p 129812
06/12/2019 14.50p 14.52p 14.00p 14.50p 539956
05/12/2019 14.50p 14.60p 14.15p 14.50p 137910
04/12/2019 14.50p 14.73p 14.25p 14.50p 155763
03/12/2019 14.75p 15.00p 14.00p 14.50p 708898
02/12/2019 15.25p 15.32p 14.51p 14.75p 503592
29/11/2019 16.25p 16.25p 14.11p 15.25p 2123616
28/11/2019 18.25p 18.30p 16.89p 17.75p 720905
27/11/2019 13.75p 19.40p 13.75p 18.00p 3984314
26/11/2019 12.75p 12.98p 12.75p 12.75p 61768
25/11/2019 12.75p 12.86p 12.50p 12.75p 254244
22/11/2019 12.50p 12.90p 12.22p 12.75p 64602
21/11/2019 12.25p 12.90p 12.25p 12.50p 202308
20/11/2019 12.25p 12.25p 12.11p 12.25p 50330
19/11/2019 12.15p 12.43p 12.15p 12.25p 170327
18/11/2019 12.15p 12.40p 11.80p 12.15p 408249
15/11/2019 12.25p 12.29p 11.58p 12.15p 227684
14/11/2019 12.00p 12.29p 12.00p 12.25p 92790
13/11/2019 12.25p 12.25p 12.02p 12.25p 57812
12/11/2019 12.25p 12.36p 12.01p 12.25p 270151
11/11/2019 13.75p 13.75p 12.00p 12.25p 875326
08/11/2019 13.75p 13.75p 13.30p 13.75p 207859
07/11/2019 13.75p 13.85p 13.50p 13.75p 131489
06/11/2019 14.00p 14.25p 13.75p 13.75p 26184
05/11/2019 14.25p 14.30p 14.03p 14.25p 141083
04/11/2019 14.25p 14.47p 14.05p 14.25p 40573
01/11/2019 13.75p 14.35p 13.75p 14.25p 34433
31/10/2019 14.00p 14.00p 13.12p 13.75p 1016810
30/10/2019 15.00p 15.00p 13.65p 14.00p 212302
29/10/2019 15.00p 15.00p 14.50p 15.00p 14165
28/10/2019 15.25p 15.25p 14.50p 15.00p 144181
25/10/2019 15.35p 15.52p 15.00p 15.25p 287135
24/10/2019 15.50p 15.70p 15.12p 15.35p 168900
23/10/2019 15.35p 15.54p 15.25p 15.50p 93243
22/10/2019 15.25p 15.75p 15.11p 15.35p 258733
21/10/2019 15.75p 15.99p 15.00p 15.25p 473084
18/10/2019 16.60p 17.00p 15.61p 15.75p 328663
17/10/2019 16.85p 16.85p 16.25p 16.60p 216144
16/10/2019 16.40p 17.17p 16.40p 16.85p 311721
15/10/2019 16.75p 17.20p 16.05p 16.40p 750755
14/10/2019 16.15p 16.98p 16.00p 16.75p 366302
11/10/2019 16.65p 16.65p 14.60p 16.15p 1049960
10/10/2019 15.40p 17.35p 15.40p 16.65p 1561666
09/10/2019 14.40p 15.80p 14.40p 15.40p 1121668
08/10/2019 13.50p 14.70p 13.50p 14.40p 2321366
07/10/2019 12.85p 13.95p 12.85p 13.50p 1877439
04/10/2019 12.40p 13.12p 12.16p 12.85p 239774
03/10/2019 12.75p 13.00p 12.15p 12.40p 187329
02/10/2019 13.25p 13.85p 12.68p 12.75p 942800
01/10/2019 13.00p 13.03p 12.50p 12.85p 296210
30/09/2019 12.00p 13.20p 12.00p 13.00p 1985913
27/09/2019 11.05p 12.45p 11.05p 12.00p 912593
26/09/2019 11.05p 11.17p 10.90p 11.05p 74234
25/09/2019 11.05p 11.18p 10.82p 11.05p 62044
24/09/2019 11.05p 11.18p 10.88p 11.05p 42109
23/09/2019 11.05p 11.10p 10.81p 11.05p 129422
20/09/2019 11.15p 11.26p 10.83p 11.05p 151856
19/09/2019 10.25p 11.50p 10.25p 11.25p 952238
18/09/2019 10.50p 10.50p 10.00p 10.25p 138166
17/09/2019 10.85p 10.85p 10.23p 10.50p 5384
16/09/2019 10.95p 11.00p 10.73p 10.85p 78264
13/09/2019 11.10p 11.13p 10.81p 10.95p 202690
12/09/2019 10.75p 11.30p 10.75p 11.10p 504072
11/09/2019 10.25p 11.00p 10.10p 10.75p 372348
10/09/2019 9.75p 10.00p 9.74p 10.00p 105803
09/09/2019 11.00p 11.00p 9.31p 9.75p 1124988
06/09/2019 11.00p 11.11p 10.78p 11.00p 13252
05/09/2019 11.00p 11.12p 10.80p 11.00p 134973
04/09/2019 11.00p 11.15p 10.78p 11.00p 124106
03/09/2019 10.75p 11.30p 10.75p 11.00p 78040
02/09/2019 10.45p 11.00p 10.27p 10.75p 426482
30/08/2019 10.45p 10.45p 10.20p 10.45p 22704
29/08/2019 10.45p 10.54p 10.21p 10.45p 128919
28/08/2019 10.85p 10.85p 10.20p 10.45p 271362
27/08/2019 10.85p 11.85p 10.60p 10.75p 1071294
23/08/2019 9.38p 11.30p 9.18p 10.85p 1540067
22/08/2019 8.58p 9.62p 8.28p 9.38p 871098
21/08/2019 8.35p 9.00p 8.00p 8.58p 969570
20/08/2019 7.75p 7.88p 7.71p 7.75p 210085
19/08/2019 7.50p 8.00p 7.40p 7.75p 246922
16/08/2019 7.50p 7.85p 7.41p 7.50p 26730
15/08/2019 7.50p 7.88p 7.38p 7.50p 72930
14/08/2019 7.50p 7.58p 7.50p 7.50p 192099
13/08/2019 7.75p 7.98p 7.28p 7.50p 105896
12/08/2019 7.38p 7.95p 7.36p 7.75p 168547
09/08/2019 7.25p 7.50p 7.16p 7.38p 244011
08/08/2019 7.25p 7.48p 7.16p 7.25p 35650
07/08/2019 7.25p 7.35p 7.15p 7.25p 140100
06/08/2019 7.25p 7.33p 7.06p 7.25p 115003
05/08/2019 7.25p 7.38p 7.06p 7.25p 270634
02/08/2019 7.10p 7.34p 7.10p 7.25p 10000
01/08/2019 6.85p 7.10p 6.85p 7.10p 145787
31/07/2019 6.75p 6.98p 6.67p 6.85p 49861
30/07/2019 6.75p 6.75p 6.65p 6.75p 106481
29/07/2019 6.75p 6.75p 6.53p 6.75p 2000
26/07/2019 6.75p 6.75p 6.53p 6.75p 32137
25/07/2019 6.80p 6.80p 6.65p 6.75p 54000
24/07/2019 6.80p 6.87p 6.80p 6.80p 6133
23/07/2019 6.80p 6.87p 6.62p 6.80p 58806
22/07/2019 6.80p 6.87p 6.62p 6.80p 68295
19/07/2019 6.88p 6.90p 6.65p 6.80p 294539
18/07/2019 7.13p 7.28p 6.88p 6.88p 28350
17/07/2019 7.13p 7.30p 7.13p 7.13p 68335
16/07/2019 6.80p 7.30p 6.80p 7.13p 224680
15/07/2019 6.80p 6.88p 6.62p 6.80p 10083
12/07/2019 6.80p 6.98p 6.60p 6.80p 378000
11/07/2019 6.80p 6.90p 6.80p 6.80p 14171
10/07/2019 6.75p 6.89p 6.61p 6.80p 236289
09/07/2019 7.13p 7.13p 6.62p 6.75p 236002
08/07/2019 7.38p 7.60p 7.00p 7.13p 128579
05/07/2019 7.38p 7.38p 7.05p 7.38p 101225
04/07/2019 7.38p 7.70p 7.38p 7.38p 177467
03/07/2019 7.25p 7.74p 7.25p 7.38p 480298
02/07/2019 7.25p 7.40p 7.03p 7.25p 168155
01/07/2019 7.25p 7.40p 7.10p 7.25p 63000
28/06/2019 7.63p 7.63p 7.20p 7.25p 260168
27/06/2019 7.63p 7.63p 7.51p 7.63p 25132
26/06/2019 7.75p 7.75p 7.51p 7.63p 195419
25/06/2019 7.75p 7.85p 7.60p 7.75p 146778
24/06/2019 7.75p 7.85p 7.55p 7.75p 40668
21/06/2019 7.75p 7.85p 7.68p 7.75p 57950
20/06/2019 8.13p 8.13p 7.63p 7.75p 266018
19/06/2019 7.38p 8.45p 7.33p 8.13p 744430
18/06/2019 6.75p 7.23p 6.70p 7.00p 242775
17/06/2019 6.50p 6.87p 6.35p 6.75p 761216
14/06/2019 6.50p 6.50p 6.25p 6.50p 62325
13/06/2019 6.50p 6.50p 6.50p 6.50p 0
12/06/2019 6.50p 6.55p 6.25p 6.50p 41160
11/06/2019 6.50p 6.55p 6.25p 6.50p 86864
10/06/2019 6.50p 6.50p 6.32p 6.50p 17263
07/06/2019 6.50p 6.50p 6.50p 6.50p 125000
06/06/2019 6.50p 6.75p 6.25p 6.50p 466060
05/06/2019 6.38p 6.50p 6.28p 6.50p 80577
04/06/2019 5.38p 7.09p 5.35p 6.38p 1355298
03/06/2019 5.38p 5.38p 5.33p 5.38p 10656
31/05/2019 5.38p 5.38p 5.38p 5.38p 173460
30/05/2019 5.38p 5.44p 5.35p 5.38p 183735
29/05/2019 5.38p 5.44p 5.28p 5.28p 47296
28/05/2019 5.38p 5.46p 5.32p 5.38p 108656
24/05/2019 5.65p 5.65p 5.32p 5.38p 291357
23/05/2019 5.75p 5.75p 5.57p 5.65p 317207
22/05/2019 5.88p 5.88p 5.55p 5.65p 70521
21/05/2019 5.88p 5.88p 5.75p 5.88p 45000
20/05/2019 6.03p 6.03p 5.80p 5.88p 20081
17/05/2019 6.03p 6.03p 5.82p 6.03p 53091

*Close Price adjusted for both dividends and splits