BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/06/2020 15.25p 15.25p 14.60p 15.25p 242012
17/06/2020 15.50p 16.00p 14.60p 15.25p 805703
16/06/2020 15.00p 15.20p 14.66p 15.00p 85861
15/06/2020 15.25p 15.90p 14.65p 15.00p 183890
12/06/2020 15.50p 15.70p 14.60p 15.25p 270424
11/06/2020 15.50p 15.85p 15.15p 15.50p 118422
10/06/2020 15.50p 16.00p 15.35p 15.50p 72427
09/06/2020 16.25p 16.29p 14.55p 15.50p 479032
08/06/2020 16.50p 16.50p 16.08p 16.25p 194618
05/06/2020 16.75p 16.95p 16.06p 16.50p 736852
04/06/2020 17.50p 17.75p 16.55p 16.75p 468933
03/06/2020 17.00p 17.25p 16.50p 16.75p 391874
02/06/2020 17.00p 17.15p 16.55p 17.00p 22948
01/06/2020 17.00p 17.40p 16.55p 17.00p 183070
29/05/2020 17.25p 17.85p 16.55p 17.00p 409310
28/05/2020 17.50p 18.00p 17.13p 17.50p 263313
27/05/2020 16.50p 18.00p 16.50p 17.50p 390680
26/05/2020 16.25p 17.00p 16.15p 16.50p 186867
22/05/2020 16.25p 16.97p 15.80p 16.25p 211865
21/05/2020 16.25p 16.60p 15.78p 16.25p 233349
20/05/2020 16.25p 16.77p 15.50p 16.25p 452187
19/05/2020 16.75p 16.95p 16.10p 16.25p 353886
18/05/2020 17.25p 17.25p 16.51p 16.75p 176324
15/05/2020 17.00p 17.90p 16.50p 17.25p 349480
14/05/2020 18.00p 18.00p 17.00p 17.00p 809932
13/05/2020 18.25p 18.50p 17.70p 18.00p 383020
12/05/2020 18.50p 18.95p 18.17p 18.25p 356875
11/05/2020 17.75p 19.90p 17.75p 18.50p 1537314
07/05/2020 16.50p 18.00p 16.50p 17.75p 873064
06/05/2020 16.50p 17.00p 16.35p 16.50p 696044
05/05/2020 16.25p 17.00p 16.00p 16.50p 1075503
04/05/2020 15.00p 17.00p 14.85p 16.25p 671994
01/05/2020 14.50p 15.50p 14.30p 15.00p 913278
30/04/2020 15.25p 15.58p 14.02p 14.50p 2649326
29/04/2020 14.25p 15.50p 13.71p 15.25p 1115365
28/04/2020 14.75p 14.75p 13.50p 14.25p 447904
27/04/2020 14.50p 15.42p 14.00p 14.75p 447758
24/04/2020 14.50p 14.90p 14.05p 14.25p 419781
23/04/2020 14.00p 15.40p 14.00p 14.50p 602809
22/04/2020 12.50p 14.25p 12.50p 13.88p 306968
21/04/2020 12.25p 12.50p 12.03p 12.25p 285010
20/04/2020 12.25p 12.35p 12.00p 12.25p 72467
17/04/2020 12.00p 12.40p 11.55p 12.25p 122057
16/04/2020 12.00p 12.26p 11.01p 12.00p 365295
15/04/2020 13.00p 13.10p 11.55p 12.00p 217521
14/04/2020 13.50p 13.50p 12.50p 13.00p 239549
09/04/2020 13.75p 13.75p 13.00p 13.50p 133376
08/04/2020 13.75p 13.95p 13.50p 13.75p 277465
07/04/2020 12.25p 14.49p 12.25p 13.75p 1335243
06/04/2020 11.25p 12.50p 11.25p 12.25p 663088
03/04/2020 11.25p 12.00p 10.65p 11.25p 357904
02/04/2020 11.25p 12.45p 10.65p 11.25p 985758
01/04/2020 10.75p 11.40p 10.00p 10.50p 406264
31/03/2020 9.75p 11.40p 9.75p 11.00p 214227
30/03/2020 10.00p 10.00p 9.50p 9.75p 129741
27/03/2020 10.00p 10.50p 10.00p 10.25p 221594
26/03/2020 9.00p 10.00p 8.60p 10.00p 496171
25/03/2020 8.50p 9.90p 8.50p 9.00p 894216
24/03/2020 7.50p 8.00p 7.00p 7.75p 266305
23/03/2020 7.75p 7.75p 7.00p 7.25p 270414
20/03/2020 7.50p 8.40p 7.30p 8.13p 380403
19/03/2020 7.50p 7.55p 7.00p 7.50p 513668
18/03/2020 7.50p 7.70p 7.08p 7.50p 256622
17/03/2020 8.50p 9.00p 7.00p 7.50p 544005
16/03/2020 10.00p 10.25p 8.18p 8.38p 584681
13/03/2020 10.50p 10.70p 10.00p 10.50p 202983
12/03/2020 11.00p 11.00p 10.00p 10.50p 170611
11/03/2020 11.25p 11.95p 10.60p 11.25p 167427
10/03/2020 10.25p 11.35p 10.00p 11.00p 552385
09/03/2020 11.50p 11.74p 9.88p 10.25p 601924
06/03/2020 12.50p 12.50p 11.20p 11.75p 471666
05/03/2020 13.00p 13.40p 12.25p 12.50p 248578
04/03/2020 13.25p 13.25p 12.05p 12.75p 706089
03/03/2020 12.25p 13.99p 12.15p 13.25p 417557
02/03/2020 12.50p 12.80p 12.00p 12.25p 385864
28/02/2020 13.25p 13.45p 12.00p 12.50p 307917
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

*Close Price adjusted for both dividends and splits