Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
BlackBird (BIRD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 5.00p | 5.50p | 5.00p | 5.00p | 94207 |
| 23/12/2024 | 5.00p | 5.19p | 4.70p | 5.00p | 292272 |
| 20/12/2024 | 5.00p | 5.50p | 4.76p | 5.00p | 141276 |
| 19/12/2024 | 5.25p | 5.38p | 5.00p | 5.00p | 960308 |
| 18/12/2024 | 5.35p | 5.35p | 5.00p | 5.25p | 474393 |
| 17/12/2024 | 5.35p | 5.43p | 5.02p | 5.35p | 178886 |
| 16/12/2024 | 4.88p | 5.44p | 4.75p | 5.35p | 647581 |
| 13/12/2024 | 4.88p | 5.90p | 4.88p | 4.88p | 784009 |
| 12/12/2024 | 5.25p | 5.25p | 4.68p | 4.88p | 453264 |
| 11/12/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 60870 |
| 10/12/2024 | 5.25p | 5.42p | 5.03p | 5.25p | 120065 |
| 09/12/2024 | 5.75p | 5.75p | 5.06p | 5.25p | 732089 |
| 06/12/2024 | 5.75p | 5.75p | 5.52p | 5.75p | 202631 |
| 05/12/2024 | 5.75p | 5.75p | 5.55p | 5.75p | 67347 |
| 04/12/2024 | 5.75p | 5.75p | 5.55p | 5.75p | 30279 |
| 03/12/2024 | 5.75p | 5.85p | 5.50p | 5.75p | 458633 |
| 02/12/2024 | 5.75p | 5.87p | 5.50p | 5.75p | 125153 |
| 29/11/2024 | 5.75p | 6.00p | 5.66p | 5.75p | 70979 |
| 28/11/2024 | 5.75p | 5.90p | 5.53p | 5.75p | 157431 |
| 27/11/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 257813 |
| 26/11/2024 | 6.00p | 6.00p | 5.55p | 5.75p | 597808 |
| 25/11/2024 | 6.00p | 6.00p | 5.81p | 6.00p | 29984 |
| 22/11/2024 | 6.00p | 6.08p | 5.74p | 6.00p | 24105 |
| 21/11/2024 | 6.00p | 6.10p | 6.00p | 6.00p | 24527 |
| 20/11/2024 | 6.00p | 6.50p | 5.50p | 6.00p | 1375963 |
| 19/11/2024 | 6.00p | 6.00p | 5.66p | 6.00p | 106323 |
| 18/11/2024 | 6.25p | 6.25p | 5.72p | 6.00p | 368093 |
| 15/11/2024 | 6.25p | 6.42p | 6.03p | 6.25p | 295175 |
| 14/11/2024 | 6.25p | 6.50p | 6.15p | 6.25p | 373182 |
| 13/11/2024 | 6.25p | 6.40p | 6.00p | 6.25p | 405094 |
| 12/11/2024 | 6.50p | 7.04p | 6.09p | 6.25p | 178615 |
| 11/11/2024 | 6.25p | 6.95p | 6.22p | 6.50p | 317659 |
| 08/11/2024 | 6.25p | 6.50p | 6.16p | 6.25p | 125402 |
| 07/11/2024 | 6.25p | 6.25p | 6.16p | 6.25p | 212000 |
| 06/11/2024 | 6.25p | 6.50p | 6.16p | 6.25p | 125543 |
| 05/11/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 120250 |
| 04/11/2024 | 6.75p | 6.75p | 6.23p | 6.50p | 31656 |
| 01/11/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 92879 |
| 31/10/2024 | 6.75p | 6.75p | 6.54p | 6.75p | 59862 |
| 30/10/2024 | 6.75p | 7.00p | 6.55p | 6.75p | 175798 |
| 29/10/2024 | 6.75p | 6.75p | 6.59p | 6.75p | 331383 |
| 28/10/2024 | 6.75p | 6.99p | 6.50p | 6.75p | 318156 |
| 25/10/2024 | 7.00p | 7.50p | 6.75p | 6.75p | 65623 |
| 24/10/2024 | 7.00p | 7.00p | 6.98p | 7.00p | 15000 |
| 23/10/2024 | 7.00p | 7.00p | 6.78p | 7.00p | 3812 |
| 22/10/2024 | 7.25p | 7.25p | 6.76p | 7.00p | 31200 |
| 21/10/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 35179 |
| 18/10/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 20077 |
| 17/10/2024 | 7.25p | 7.37p | 7.00p | 7.25p | 81952 |
| 16/10/2024 | 7.50p | 7.50p | 7.00p | 7.25p | 407525 |
| 15/10/2024 | 7.50p | 7.53p | 7.29p | 7.50p | 101267 |
| 14/10/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 28325 |
| 11/10/2024 | 7.50p | 8.00p | 7.28p | 7.50p | 112663 |
| 10/10/2024 | 7.50p | 7.68p | 7.50p | 7.50p | 322621 |
| 09/10/2024 | 7.50p | 7.62p | 7.50p | 7.50p | 17168 |
| 08/10/2024 | 7.50p | 7.98p | 7.19p | 7.50p | 291576 |
| 07/10/2024 | 7.25p | 7.50p | 7.20p | 7.25p | 341676 |
| 04/10/2024 | 7.50p | 7.62p | 7.19p | 7.25p | 209447 |
| 03/10/2024 | 7.25p | 8.00p | 7.16p | 7.50p | 906675 |
| 02/10/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 176179 |
| 01/10/2024 | 7.25p | 7.36p | 7.16p | 7.25p | 334498 |
| 30/09/2024 | 7.25p | 7.38p | 7.10p | 7.25p | 305714 |
| 27/09/2024 | 7.25p | 7.45p | 7.00p | 7.25p | 297571 |
| 26/09/2024 | 7.50p | 7.53p | 7.00p | 7.25p | 72598 |
| 25/09/2024 | 7.50p | 7.58p | 7.17p | 7.50p | 108855 |
| 24/09/2024 | 7.75p | 8.35p | 7.12p | 7.50p | 1512257 |
| 23/09/2024 | 7.25p | 7.50p | 7.13p | 7.25p | 627579 |
| 20/09/2024 | 7.75p | 8.00p | 7.12p | 7.25p | 952533 |
| 19/09/2024 | 7.75p | 8.22p | 7.61p | 7.75p | 1283958 |
| 18/09/2024 | 7.25p | 8.00p | 7.00p | 7.75p | 986882 |
| 17/09/2024 | 6.50p | 7.50p | 6.50p | 7.25p | 1076475 |
| 16/09/2024 | 6.00p | 7.00p | 6.00p | 6.50p | 594805 |
| 13/09/2024 | 6.00p | 6.50p | 5.50p | 6.00p | 391117 |
| 12/09/2024 | 5.50p | 6.86p | 5.50p | 6.00p | 1816269 |
| 11/09/2024 | 5.50p | 5.89p | 5.30p | 5.50p | 388031 |
| 10/09/2024 | 5.50p | 5.80p | 5.14p | 5.50p | 364965 |
| 09/09/2024 | 4.75p | 5.84p | 4.75p | 5.25p | 721283 |
| 06/09/2024 | 4.75p | 4.95p | 4.56p | 4.75p | 66371 |
| 05/09/2024 | 4.75p | 5.00p | 4.75p | 4.75p | 48490 |
| 04/09/2024 | 4.75p | 4.94p | 4.75p | 4.75p | 143790 |
| 03/09/2024 | 5.00p | 5.20p | 4.55p | 4.75p | 260485 |
| 02/09/2024 | 5.25p | 5.25p | 4.75p | 5.00p | 57984 |
| 30/08/2024 | 4.75p | 5.39p | 4.63p | 5.25p | 695585 |
| 29/08/2024 | 4.75p | 4.75p | 4.65p | 4.75p | 0 |
| 28/08/2024 | 4.75p | 4.90p | 4.58p | 4.75p | 359171 |
| 27/08/2024 | 4.75p | 4.75p | 4.74p | 4.75p | 0 |
| 23/08/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 108704 |
| 22/08/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 11118 |
| 21/08/2024 | 4.75p | 4.83p | 4.30p | 4.75p | 945170 |
| 20/08/2024 | 5.50p | 5.50p | 4.66p | 4.75p | 591903 |
| 19/08/2024 | 5.50p | 5.50p | 5.23p | 5.50p | 43460 |
| 16/08/2024 | 5.50p | 5.50p | 5.38p | 5.50p | 18427 |
| 15/08/2024 | 5.50p | 5.50p | 5.22p | 5.50p | 220619 |
| 14/08/2024 | 5.50p | 5.50p | 5.00p | 5.50p | 444780 |
| 13/08/2024 | 5.50p | 5.50p | 5.11p | 5.50p | 90324 |
| 12/08/2024 | 5.50p | 5.50p | 5.10p | 5.50p | 156188 |
| 09/08/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 58171 |
| 08/08/2024 | 6.00p | 6.00p | 5.11p | 5.50p | 886099 |
| 07/08/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 185805 |
| 06/08/2024 | 6.00p | 6.34p | 5.65p | 6.00p | 81965 |
| 05/08/2024 | 6.50p | 6.50p | 5.63p | 6.00p | 534732 |
| 02/08/2024 | 6.25p | 6.50p | 6.25p | 6.50p | 74302 |
| 01/08/2024 | 6.25p | 6.50p | 6.08p | 6.25p | 718014 |
| 31/07/2024 | 7.50p | 7.50p | 6.20p | 6.25p | 882077 |
| 30/07/2024 | 7.75p | 7.75p | 7.15p | 7.50p | 29485 |
| 29/07/2024 | 7.75p | 7.88p | 7.50p | 7.75p | 201239 |
| 26/07/2024 | 7.75p | 8.01p | 7.51p | 7.75p | 466570 |
| 25/07/2024 | 7.50p | 7.97p | 7.50p | 7.75p | 114675 |
| 24/07/2024 | 7.75p | 7.98p | 7.50p | 7.50p | 397554 |
| 23/07/2024 | 8.50p | 8.50p | 7.50p | 7.75p | 439544 |
| 22/07/2024 | 7.75p | 8.88p | 7.63p | 8.50p | 1401263 |
| 19/07/2024 | 6.50p | 7.98p | 6.50p | 7.75p | 1104484 |
| 18/07/2024 | 6.50p | 6.80p | 6.17p | 6.50p | 32857 |
| 17/07/2024 | 6.50p | 6.80p | 6.33p | 6.50p | 126688 |
| 16/07/2024 | 6.50p | 6.67p | 6.21p | 6.50p | 386175 |
| 15/07/2024 | 5.75p | 6.70p | 5.70p | 6.50p | 407008 |
| 12/07/2024 | 6.75p | 6.90p | 5.62p | 5.75p | 655304 |
| 11/07/2024 | 6.75p | 7.20p | 6.53p | 6.75p | 828547 |
| 10/07/2024 | 5.75p | 6.99p | 5.75p | 6.75p | 882966 |
| 09/07/2024 | 5.25p | 6.00p | 5.25p | 5.75p | 436824 |
| 08/07/2024 | 5.25p | 5.37p | 5.00p | 5.25p | 445567 |
| 05/07/2024 | 5.75p | 5.75p | 5.00p | 5.25p | 380518 |
| 04/07/2024 | 6.10p | 6.10p | 5.50p | 5.75p | 577389 |
| 03/07/2024 | 5.75p | 6.50p | 5.63p | 6.10p | 913103 |
| 02/07/2024 | 5.25p | 5.99p | 5.13p | 5.75p | 1512359 |
| 01/07/2024 | 4.75p | 5.50p | 4.75p | 5.25p | 1101939 |
| 28/06/2024 | 4.50p | 5.00p | 4.50p | 4.75p | 300158 |
| 27/06/2024 | 4.50p | 4.79p | 4.30p | 4.50p | 143794 |
| 26/06/2024 | 4.35p | 4.79p | 4.23p | 4.50p | 640454 |
| 25/06/2024 | 4.25p | 4.50p | 4.24p | 4.35p | 1024477 |
| 24/06/2024 | 3.95p | 4.30p | 3.68p | 4.25p | 767467 |
| 21/06/2024 | 3.95p | 3.99p | 3.63p | 3.95p | 388681 |
| 20/06/2024 | 3.65p | 4.18p | 3.56p | 3.95p | 2133978 |
| 19/06/2024 | 3.75p | 3.79p | 3.50p | 3.65p | 2566599 |
| 18/06/2024 | 4.10p | 4.10p | 3.42p | 3.75p | 7451539 |
| 17/06/2024 | 4.35p | 4.48p | 4.00p | 4.10p | 1628255 |
| 14/06/2024 | 4.35p | 4.50p | 4.20p | 4.35p | 2716589 |
| 13/06/2024 | 4.35p | 4.35p | 4.20p | 4.35p | 23130 |
| 12/06/2024 | 4.63p | 4.75p | 4.20p | 4.35p | 390407 |
| 11/06/2024 | 4.63p | 4.73p | 4.55p | 4.63p | 322243 |
| 10/06/2024 | 4.70p | 4.70p | 4.50p | 4.63p | 399206 |
| 07/06/2024 | 4.70p | 4.70p | 4.50p | 4.70p | 970000 |
| 06/06/2024 | 4.70p | 4.88p | 4.50p | 4.70p | 14449 |
| 05/06/2024 | 4.70p | 4.70p | 4.60p | 4.70p | 36204 |
| 04/06/2024 | 4.70p | 4.70p | 4.51p | 4.70p | 363533 |
| 03/06/2024 | 4.70p | 4.88p | 4.60p | 4.70p | 490684 |
| 31/05/2024 | 4.85p | 4.85p | 4.60p | 4.70p | 1652320 |
| 30/05/2024 | 4.90p | 4.90p | 4.81p | 4.85p | 989295 |
| 29/05/2024 | 4.90p | 4.90p | 4.85p | 4.90p | 62474 |
| 28/05/2024 | 4.90p | 4.90p | 4.81p | 4.90p | 513925 |
| 24/05/2024 | 4.90p | 4.90p | 4.81p | 4.90p | 50883 |
| 23/05/2024 | 4.90p | 4.99p | 4.87p | 4.90p | 49063 |
| 22/05/2024 | 4.90p | 5.00p | 4.86p | 4.90p | 246877 |
| 21/05/2024 | 4.85p | 4.90p | 4.83p | 4.90p | 187563 |
| 20/05/2024 | 4.85p | 4.90p | 4.82p | 4.85p | 158824 |
| 17/05/2024 | 4.90p | 5.00p | 4.80p | 4.85p | 742812 |
| 16/05/2024 | 5.00p | 5.01p | 4.80p | 4.90p | 1280200 |
| 15/05/2024 | 5.15p | 5.15p | 4.85p | 5.00p | 430315 |
| 14/05/2024 | 5.15p | 5.15p | 5.00p | 5.15p | 701067 |
| 13/05/2024 | 5.35p | 5.35p | 5.05p | 5.15p | 239719 |
| 10/05/2024 | 5.35p | 5.38p | 5.20p | 5.35p | 186340 |
| 09/05/2024 | 5.75p | 5.75p | 5.21p | 5.35p | 1385306 |
| 08/05/2024 | 5.75p | 5.75p | 5.50p | 5.65p | 346593 |
| 07/05/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 215334 |
| 03/05/2024 | 5.75p | 5.96p | 5.50p | 5.75p | 606876 |
| 02/05/2024 | 5.75p | 5.97p | 5.50p | 5.75p | 61896 |
| 01/05/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 688903 |
| 30/04/2024 | 5.75p | 5.76p | 5.55p | 5.75p | 172427 |
| 29/04/2024 | 5.75p | 5.90p | 5.63p | 5.75p | 390084 |
| 26/04/2024 | 5.75p | 6.00p | 5.68p | 5.75p | 501052 |
| 25/04/2024 | 5.75p | 6.00p | 5.62p | 5.75p | 1224158 |
| 24/04/2024 | 5.45p | 5.88p | 5.45p | 5.75p | 1652070 |
| 23/04/2024 | 5.25p | 5.58p | 5.21p | 5.45p | 267664 |
| 22/04/2024 | 5.35p | 5.45p | 5.25p | 5.25p | 150263 |
| 19/04/2024 | 5.60p | 5.60p | 5.30p | 5.35p | 161168 |
| 18/04/2024 | 5.60p | 5.60p | 5.21p | 5.60p | 27191 |
| 17/04/2024 | 5.65p | 5.65p | 5.21p | 5.60p | 111662 |
| 16/04/2024 | 5.75p | 5.75p | 5.40p | 5.65p | 164424 |
| 15/04/2024 | 5.75p | 5.85p | 5.50p | 5.75p | 128480 |
| 12/04/2024 | 5.75p | 5.75p | 5.58p | 5.75p | 223473 |
| 11/04/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 446957 |
| 10/04/2024 | 5.65p | 5.80p | 5.50p | 5.75p | 1097340 |
| 09/04/2024 | 5.60p | 5.70p | 5.50p | 5.65p | 235450 |
| 08/04/2024 | 5.35p | 5.70p | 5.20p | 5.60p | 1971365 |
| 05/04/2024 | 5.35p | 5.49p | 5.21p | 5.35p | 212963 |
| 04/04/2024 | 5.35p | 5.50p | 5.20p | 5.35p | 308352 |
| 03/04/2024 | 5.30p | 5.40p | 5.21p | 5.35p | 269405 |
| 02/04/2024 | 5.40p | 5.50p | 5.23p | 5.30p | 753233 |
| 28/03/2024 | 5.45p | 5.48p | 5.20p | 5.40p | 1072599 |
| 27/03/2024 | 5.95p | 5.95p | 5.37p | 5.45p | 1461809 |
| 26/03/2024 | 6.00p | 6.20p | 5.61p | 5.95p | 959423 |
| 25/03/2024 | 5.90p | 5.90p | 5.83p | 5.90p | 354585 |
| 22/03/2024 | 5.90p | 5.98p | 5.80p | 5.90p | 673338 |
| 21/03/2024 | 5.90p | 5.98p | 5.83p | 5.90p | 35512 |
| 20/03/2024 | 6.05p | 6.05p | 5.95p | 5.90p | 44494 |
| 19/03/2024 | 6.05p | 6.05p | 5.70p | 5.95p | 1065376 |
| 18/03/2024 | 6.05p | 6.05p | 6.00p | 6.05p | 133506 |
| 15/03/2024 | 6.05p | 6.05p | 5.92p | 6.05p | 593201 |
| 14/03/2024 | 6.05p | 6.09p | 6.00p | 6.05p | 330110 |
| 13/03/2024 | 6.05p | 6.10p | 6.00p | 6.05p | 616207 |
*Close Price adjusted for both dividends and splits