BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/05/2019 6.03p 6.04p 6.03p 6.03p 4140
15/05/2019 6.13p 6.13p 6.00p 6.03p 55281
14/05/2019 6.13p 6.14p 6.13p 6.13p 39745
13/05/2019 6.13p 6.19p 6.00p 6.13p 155294
10/05/2019 6.25p 6.25p 6.00p 6.13p 212717
09/05/2019 6.38p 6.38p 6.25p 6.38p 165130
08/05/2019 6.50p 6.50p 6.25p 6.38p 183689
07/05/2019 6.25p 6.25p 6.05p 6.25p 25000
03/05/2019 6.25p 6.36p 6.05p 6.25p 86468
02/05/2019 6.25p 6.40p 6.03p 6.25p 132989
01/05/2019 6.25p 6.25p 6.00p 6.25p 231224
30/04/2019 6.25p 6.25p 6.00p 6.25p 28269
29/04/2019 6.25p 6.29p 6.03p 6.25p 94976
26/04/2019 6.25p 6.25p 6.00p 6.25p 337873
25/04/2019 6.25p 6.25p 6.00p 6.25p 111064
24/04/2019 6.25p 6.25p 6.00p 6.25p 134098
23/04/2019 6.25p 6.25p 6.01p 6.25p 7855
18/04/2019 6.25p 6.25p 6.18p 6.25p 10000
17/04/2019 6.25p 6.25p 6.00p 6.25p 282817
16/04/2019 6.38p 6.50p 5.85p 6.25p 487937
15/04/2019 6.38p 6.38p 6.10p 6.38p 104323
12/04/2019 6.38p 6.38p 6.10p 6.38p 4166
11/04/2019 6.38p 6.50p 6.10p 6.38p 27546
10/04/2019 6.38p 6.56p 6.20p 6.38p 256986
09/04/2019 6.50p 6.50p 6.38p 6.38p 0
08/04/2019 6.50p 6.60p 6.10p 6.50p 237054
05/04/2019 6.75p 6.75p 6.20p 6.50p 161103
04/04/2019 6.75p 6.75p 6.50p 6.75p 178621
03/04/2019 6.75p 6.75p 6.50p 6.75p 146291
02/04/2019 6.63p 6.70p 6.50p 6.63p 230000
01/04/2019 7.05p 7.05p 6.51p 6.63p 136423
29/03/2019 6.85p 7.05p 6.85p 7.05p 132000
28/03/2019 6.85p 6.95p 6.60p 6.85p 26371
27/03/2019 6.85p 6.85p 6.60p 6.85p 37087
26/03/2019 6.80p 7.00p 6.80p 6.85p 76114
25/03/2019 6.80p 6.98p 6.65p 6.80p 34155
22/03/2019 6.70p 6.98p 6.65p 6.80p 172670
21/03/2019 6.85p 6.85p 6.60p 6.70p 38951
20/03/2019 7.25p 7.25p 6.67p 6.85p 408686
19/03/2019 7.25p 7.25p 7.00p 7.25p 178425
18/03/2019 7.25p 7.25p 7.00p 7.25p 52500
15/03/2019 7.05p 7.50p 7.00p 7.25p 556006
14/03/2019 6.95p 6.95p 6.70p 6.85p 172849
13/03/2019 7.00p 7.00p 6.60p 6.85p 808092
12/03/2019 7.75p 7.90p 6.75p 7.00p 1395333
11/03/2019 7.75p 7.80p 7.53p 7.75p 33006
08/03/2019 7.40p 7.85p 7.40p 7.75p 241437
07/03/2019 7.15p 7.48p 7.15p 7.40p 343657
06/03/2019 7.15p 7.15p 7.15p 7.15p 0
05/03/2019 7.15p 7.29p 7.11p 7.15p 108071
04/03/2019 7.15p 7.15p 7.00p 7.15p 167780
01/03/2019 7.15p 7.20p 7.02p 7.15p 63186
28/02/2019 7.15p 7.20p 7.02p 7.15p 162844
27/02/2019 7.25p 7.25p 7.04p 7.15p 149242
26/02/2019 7.70p 7.70p 7.25p 7.25p 301097
25/02/2019 7.70p 7.70p 7.40p 7.70p 5187
22/02/2019 7.70p 7.70p 7.41p 7.70p 898
21/02/2019 7.70p 7.80p 7.41p 7.70p 241788
20/02/2019 7.70p 7.70p 7.53p 7.70p 30879
19/02/2019 7.70p 7.70p 7.43p 7.70p 156614
18/02/2019 7.70p 7.70p 7.55p 7.70p 76703
15/02/2019 7.70p 7.84p 7.70p 7.70p 3289
14/02/2019 7.70p 7.90p 7.51p 7.70p 536539
13/02/2019 7.70p 7.86p 7.70p 7.70p 50000
12/02/2019 7.70p 7.86p 7.40p 7.70p 660956
11/02/2019 7.70p 7.70p 7.51p 7.70p 40000
08/02/2019 7.70p 7.85p 7.51p 7.70p 184913
07/02/2019 7.70p 7.85p 7.40p 7.70p 115038
06/02/2019 7.45p 7.70p 7.45p 7.70p 285598
05/02/2019 7.75p 7.75p 7.30p 7.45p 374390
04/02/2019 7.75p 7.87p 7.39p 7.75p 497771
01/02/2019 7.75p 7.88p 7.75p 7.75p 8423
31/01/2019 7.75p 7.88p 7.75p 7.75p 12375
30/01/2019 8.00p 8.00p 7.60p 7.75p 269312
29/01/2019 8.35p 8.35p 8.00p 8.00p 190527
28/01/2019 8.50p 8.90p 8.10p 8.35p 746863
25/01/2019 8.05p 8.10p 7.70p 8.05p 18143
24/01/2019 7.90p 8.13p 7.70p 8.05p 87715
23/01/2019 7.90p 7.90p 7.61p 7.90p 10000
22/01/2019 7.90p 8.07p 7.83p 7.90p 127478
21/01/2019 7.90p 7.90p 7.61p 7.90p 35180
18/01/2019 8.00p 8.18p 7.80p 7.90p 594861
17/01/2019 8.00p 8.00p 7.95p 8.00p 15585
16/01/2019 7.70p 8.05p 7.70p 8.00p 169173
15/01/2019 8.00p 8.00p 7.45p 7.70p 423337
14/01/2019 8.00p 8.00p 7.81p 8.00p 400
11/01/2019 8.00p 8.00p 7.76p 8.00p 52003
10/01/2019 8.00p 8.00p 7.80p 8.00p 49086
09/01/2019 8.00p 8.10p 7.81p 8.00p 26872
08/01/2019 8.15p 8.15p 8.00p 8.00p 60849
07/01/2019 8.10p 8.14p 8.00p 8.10p 66972
04/01/2019 8.15p 8.20p 8.00p 8.10p 154816
03/01/2019 8.55p 8.55p 8.00p 8.15p 655294
02/01/2019 8.40p 8.80p 8.40p 8.55p 153781
31/12/2018 8.40p 8.50p 8.34p 8.40p 124599
28/12/2018 8.20p 8.48p 8.10p 8.40p 364574
27/12/2018 7.90p 8.30p 7.90p 8.20p 334803
24/12/2018 7.80p 8.30p 7.80p 7.90p 92494
21/12/2018 7.75p 8.05p 7.75p 7.80p 131750
20/12/2018 7.80p 7.80p 7.61p 7.75p 167549
19/12/2018 7.50p 8.07p 7.50p 7.90p 245624
18/12/2018 7.55p 7.60p 7.16p 7.50p 575165
17/12/2018 7.55p 7.68p 7.40p 7.55p 130000
14/12/2018 7.70p 7.75p 7.50p 7.55p 118222
13/12/2018 7.70p 7.84p 7.50p 7.70p 163287
12/12/2018 7.95p 7.99p 7.55p 7.70p 313961
11/12/2018 8.05p 8.05p 7.80p 7.95p 304231
10/12/2018 7.05p 8.70p 7.05p 8.05p 2679562
07/12/2018 7.05p 7.05p 6.96p 7.05p 149881
06/12/2018 7.30p 7.30p 6.81p 7.05p 128928
05/12/2018 7.40p 7.50p 7.20p 7.30p 329338
04/12/2018 7.30p 7.40p 7.23p 7.40p 1215944
03/12/2018 7.20p 7.35p 7.13p 7.30p 303634
30/11/2018 6.30p 7.70p 6.30p 7.20p 1339897
29/11/2018 6.15p 6.49p 5.95p 6.30p 1439421
28/11/2018 6.25p 6.25p 6.01p 6.15p 464781
27/11/2018 6.25p 6.40p 6.00p 6.25p 608100
26/11/2018 5.85p 6.30p 5.78p 6.25p 277086
23/11/2018 5.85p 5.90p 5.70p 5.85p 72871
22/11/2018 5.75p 5.85p 5.70p 5.85p 315822
21/11/2018 5.85p 5.85p 5.63p 5.75p 127743
20/11/2018 6.20p 6.20p 5.70p 5.85p 135000
19/11/2018 6.20p 6.20p 6.10p 6.20p 410
16/11/2018 6.20p 6.20p 6.10p 6.20p 4537
15/11/2018 6.25p 6.25p 6.00p 6.20p 315459
14/11/2018 6.25p 6.25p 6.13p 6.25p 200030
13/11/2018 6.25p 6.25p 6.14p 6.25p 223452
12/11/2018 6.25p 6.25p 6.25p 6.25p 0
09/11/2018 6.25p 6.25p 6.10p 6.25p 88240
08/11/2018 6.25p 6.40p 6.10p 6.25p 388837
07/11/2018 6.25p 6.25p 6.10p 6.25p 248290
06/11/2018 6.35p 6.49p 6.17p 6.25p 149115
05/11/2018 6.20p 6.35p 6.10p 6.35p 243518
02/11/2018 6.10p 6.20p 6.06p 6.20p 58850
01/11/2018 5.90p 6.95p 5.90p 6.10p 998789
31/10/2018 5.90p 6.00p 5.79p 5.90p 321440
30/10/2018 5.95p 5.95p 5.90p 5.90p 100000
29/10/2018 5.95p 5.95p 5.75p 5.95p 9320
26/10/2018 5.90p 5.96p 5.63p 5.95p 277625
25/10/2018 5.90p 6.25p 5.80p 5.90p 493102
24/10/2018 5.90p 5.90p 5.80p 5.90p 103522
23/10/2018 6.15p 6.15p 5.85p 5.90p 40785
22/10/2018 6.25p 6.25p 6.00p 6.15p 20000
19/10/2018 6.25p 6.25p 6.10p 6.25p 46573
18/10/2018 6.25p 6.25p 6.13p 6.25p 22283
17/10/2018 6.25p 6.25p 6.13p 6.25p 155924
16/10/2018 6.25p 6.38p 6.15p 6.25p 567500
15/10/2018 6.25p 6.38p 6.10p 6.25p 79263
12/10/2018 6.20p 6.49p 6.06p 6.25p 354141
11/10/2018 6.75p 6.75p 6.00p 6.20p 503788
10/10/2018 6.75p 6.90p 6.50p 6.75p 487457
09/10/2018 6.90p 6.90p 6.53p 6.75p 45371
08/10/2018 6.90p 6.90p 6.80p 6.90p 417664
05/10/2018 7.10p 7.15p 6.80p 6.90p 81431
04/10/2018 7.20p 7.20p 6.90p 7.10p 202907
03/10/2018 7.00p 7.20p 7.00p 7.20p 393017
02/10/2018 7.20p 7.50p 6.78p 6.90p 744224
01/10/2018 7.00p 7.20p 6.95p 7.15p 408930
28/09/2018 6.95p 7.10p 6.95p 7.00p 426405
27/09/2018 7.45p 7.54p 6.90p 6.95p 786265
26/09/2018 7.60p 7.70p 7.30p 7.45p 890531
25/09/2018 6.90p 7.94p 6.90p 7.60p 2953249
24/09/2018 6.45p 7.00p 6.32p 6.90p 620837
21/09/2018 5.50p 6.64p 5.38p 6.45p 2751686
20/09/2018 5.35p 5.56p 5.27p 5.50p 500359
19/09/2018 5.30p 5.35p 5.27p 5.35p 583047
18/09/2018 5.35p 5.35p 5.20p 5.30p 65215
17/09/2018 5.35p 5.40p 5.20p 5.35p 60037
14/09/2018 5.15p 5.40p 5.06p 5.25p 641353
13/09/2018 5.35p 5.35p 5.02p 5.15p 355229
12/09/2018 5.65p 5.77p 5.30p 5.35p 384781
11/09/2018 5.65p 5.78p 5.58p 5.65p 215744
10/09/2018 5.65p 5.65p 5.51p 5.65p 38177
07/09/2018 5.65p 5.75p 5.65p 5.65p 204153
06/09/2018 5.65p 5.65p 5.55p 5.65p 94900
05/09/2018 5.65p 5.71p 5.63p 5.65p 33079
04/09/2018 5.65p 5.74p 5.56p 5.65p 72462
03/09/2018 5.65p 5.65p 5.62p 5.65p 260365
31/08/2018 5.70p 5.74p 5.52p 5.65p 410419
30/08/2018 5.70p 5.77p 5.51p 5.70p 219244
29/08/2018 5.80p 5.80p 5.59p 5.70p 230698
28/08/2018 5.60p 5.77p 5.56p 5.60p 104167
24/08/2018 5.60p 5.60p 5.60p 5.60p 0
23/08/2018 5.40p 5.83p 5.34p 5.60p 191414
22/08/2018 5.20p 5.50p 5.20p 5.40p 214872
21/08/2018 5.15p 5.39p 5.15p 5.20p 50190
20/08/2018 5.65p 5.65p 5.10p 5.15p 972926
17/08/2018 5.65p 5.68p 5.40p 5.65p 31100
16/08/2018 5.65p 5.74p 5.40p 5.65p 300044
15/08/2018 5.65p 5.77p 5.40p 5.65p 65774
14/08/2018 5.65p 5.79p 5.52p 5.65p 396584
13/08/2018 5.65p 5.80p 5.52p 5.65p 616293
10/08/2018 5.60p 5.60p 5.40p 5.60p 80937
09/08/2018 5.60p 5.60p 5.60p 5.60p 0
08/08/2018 5.60p 5.70p 5.51p 5.60p 103621
07/08/2018 5.70p 5.70p 5.50p 5.60p 323023
06/08/2018 5.70p 5.70p 5.70p 5.70p 0
03/08/2018 5.60p 5.70p 5.60p 5.70p 24380
02/08/2018 5.70p 5.70p 5.50p 5.60p 250743
01/08/2018 5.70p 5.70p 5.62p 5.70p 59840

*Close Price adjusted for both dividends and splits