BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
31/07/2018 5.40p 5.89p 5.40p 5.70p 454217
30/07/2018 5.35p 5.50p 5.28p 5.40p 205422
27/07/2018 5.35p 5.40p 5.21p 5.35p 42125
26/07/2018 5.35p 5.40p 5.20p 5.35p 195033
25/07/2018 5.35p 5.40p 5.21p 5.35p 27555
24/07/2018 5.35p 5.35p 5.35p 5.35p 0
23/07/2018 5.35p 5.35p 5.20p 5.35p 40000
20/07/2018 5.35p 5.35p 5.22p 5.35p 95807
19/07/2018 5.35p 5.35p 5.35p 5.35p 0
18/07/2018 5.35p 5.45p 5.25p 5.35p 111015
17/07/2018 5.35p 5.45p 5.35p 5.35p 1575145
16/07/2018 5.35p 5.40p 5.22p 5.35p 86758
13/07/2018 5.35p 5.40p 5.22p 5.35p 30663
12/07/2018 5.40p 5.40p 5.15p 5.35p 55322
11/07/2018 5.40p 5.40p 5.30p 5.40p 141611
10/07/2018 5.70p 5.70p 5.22p 5.40p 395653
09/07/2018 5.55p 5.70p 5.45p 5.70p 474669
06/07/2018 5.55p 5.70p 5.40p 5.55p 160918
05/07/2018 5.55p 5.64p 5.38p 5.55p 296858
04/07/2018 5.75p 5.75p 5.50p 5.55p 266726
03/07/2018 5.75p 5.75p 5.51p 5.75p 207254
02/07/2018 5.75p 5.83p 5.51p 5.75p 282716
29/06/2018 5.75p 5.97p 5.55p 5.75p 1243516
28/06/2018 5.75p 5.75p 5.56p 5.75p 712535
27/06/2018 5.30p 6.00p 5.30p 5.75p 1060686
26/06/2018 5.25p 5.30p 5.16p 5.30p 549963
25/06/2018 4.90p 5.40p 4.80p 5.25p 1293036
22/06/2018 4.75p 4.89p 4.70p 4.80p 151281
21/06/2018 4.65p 4.89p 4.60p 4.75p 141065
20/06/2018 4.80p 4.88p 4.62p 4.65p 276712
19/06/2018 4.80p 4.85p 4.70p 4.80p 25788
18/06/2018 4.85p 4.85p 4.70p 4.80p 108336
15/06/2018 5.02p 5.02p 4.70p 4.85p 217980
14/06/2018 5.10p 5.10p 4.85p 5.02p 208816
13/06/2018 5.15p 5.15p 5.00p 5.10p 191433
12/06/2018 5.30p 5.30p 5.08p 5.15p 73750
11/06/2018 5.35p 5.35p 5.10p 5.30p 79593
08/06/2018 5.35p 5.35p 5.10p 5.35p 118000
07/06/2018 5.10p 5.38p 5.10p 5.35p 685664
06/06/2018 5.10p 5.15p 5.00p 5.10p 1033862
05/06/2018 5.10p 5.20p 5.04p 5.10p 1611631
04/06/2018 5.30p 5.30p 5.01p 5.10p 7049344
01/06/2018 5.40p 5.40p 5.20p 5.40p 44047
31/05/2018 5.40p 5.40p 5.20p 5.40p 457
30/05/2018 5.40p 5.40p 5.23p 5.40p 12000
29/05/2018 5.40p 5.40p 5.20p 5.40p 52832
25/05/2018 5.40p 5.48p 5.23p 5.40p 112698
24/05/2018 5.40p 5.40p 5.25p 5.40p 3977
23/05/2018 5.40p 5.50p 5.25p 5.40p 60454
22/05/2018 5.11p 5.58p 5.11p 5.40p 356798
21/05/2018 5.22p 5.22p 5.05p 5.11p 103600
18/05/2018 5.33p 5.33p 5.20p 5.22p 252714
17/05/2018 5.35p 5.36p 5.20p 5.33p 234600
16/05/2018 5.37p 5.38p 5.34p 5.35p 130583
15/05/2018 5.37p 5.38p 5.37p 5.37p 7246
14/05/2018 5.37p 5.39p 5.37p 5.37p 86272
11/05/2018 5.37p 5.40p 5.37p 5.37p 27726
10/05/2018 5.42p 5.42p 5.37p 5.37p 134548
09/05/2018 5.35p 5.50p 5.35p 5.42p 262954
08/05/2018 5.75p 5.75p 5.35p 5.35p 158718
04/05/2018 5.75p 5.75p 5.70p 5.75p 17342
03/05/2018 5.70p 5.75p 5.62p 5.75p 270330
02/05/2018 6.75p 6.75p 5.50p 5.70p 2355047
01/05/2018 6.75p 6.95p 6.61p 6.75p 321091
30/04/2018 7.15p 7.15p 6.55p 6.75p 184761
27/04/2018 7.15p 7.15p 7.00p 7.15p 10673
26/04/2018 7.15p 7.15p 7.15p 7.15p 0
25/04/2018 7.15p 7.15p 7.00p 7.15p 31638
24/04/2018 7.15p 7.15p 7.14p 7.15p 20000
23/04/2018 7.15p 7.22p 7.00p 7.15p 156701
20/04/2018 7.25p 7.25p 7.00p 7.15p 90125
19/04/2018 7.25p 7.25p 7.20p 7.25p 11666
18/04/2018 7.25p 7.30p 7.01p 7.25p 258827
17/04/2018 7.25p 7.40p 7.00p 7.25p 148652
16/04/2018 7.90p 8.30p 7.00p 7.15p 357270
13/04/2018 8.10p 8.38p 7.60p 7.90p 555217
12/04/2018 8.00p 8.30p 7.85p 8.10p 114980
11/04/2018 6.85p 8.50p 6.85p 8.00p 1171092
10/04/2018 6.55p 7.00p 6.54p 6.85p 256173
09/04/2018 6.75p 6.89p 6.34p 6.55p 340030
06/04/2018 7.25p 7.95p 6.51p 6.75p 1902265
05/04/2018 6.38p 7.15p 6.30p 6.90p 829814
04/04/2018 5.25p 6.20p 5.25p 6.10p 397330
03/04/2018 5.25p 5.50p 5.25p 5.25p 227483
29/03/2018 5.25p 5.39p 5.25p 5.25p 63005
28/03/2018 5.25p 5.25p 5.00p 5.25p 198103
27/03/2018 5.25p 5.25p 5.00p 5.25p 199403
26/03/2018 5.25p 5.50p 5.25p 5.25p 87197
23/03/2018 5.25p 5.50p 5.00p 5.25p 333130
22/03/2018 5.10p 5.50p 5.10p 5.25p 287799
21/03/2018 5.25p 5.25p 5.06p 5.10p 822553
20/03/2018 4.00p 4.68p 4.00p 4.68p 344729
19/03/2018 4.00p 4.17p 3.78p 4.00p 38834
16/03/2018 4.00p 4.00p 3.78p 4.00p 6000
15/03/2018 3.75p 4.19p 3.57p 4.00p 1012935
14/03/2018 4.25p 4.25p 4.00p 4.13p 45000
13/03/2018 4.25p 4.25p 3.90p 4.25p 140000
12/03/2018 4.25p 4.25p 4.25p 4.25p 0
09/03/2018 4.25p 4.25p 4.00p 4.25p 53169
08/03/2018 4.25p 4.40p 4.00p 4.25p 117447
07/03/2018 4.25p 4.40p 4.02p 4.25p 54313
06/03/2018 4.25p 4.40p 4.02p 4.25p 47756
05/03/2018 4.25p 4.40p 4.02p 4.25p 4455
02/03/2018 4.25p 4.40p 4.10p 4.25p 137368
01/03/2018 4.13p 4.50p 4.00p 4.25p 310869
28/02/2018 3.88p 4.40p 3.88p 4.13p 79555
27/02/2018 3.88p 4.25p 3.81p 3.88p 659304
26/02/2018 3.50p 4.00p 3.50p 3.88p 1117414
23/02/2018 3.38p 3.59p 3.28p 3.50p 680230
22/02/2018 3.38p 3.38p 3.37p 3.38p 14489
21/02/2018 3.38p 3.38p 3.14p 3.38p 63686
20/02/2018 3.38p 3.38p 3.26p 3.38p 103807
19/02/2018 3.63p 3.63p 3.30p 3.38p 98663
16/02/2018 3.63p 3.63p 3.50p 3.63p 18048
15/02/2018 3.63p 3.63p 3.50p 3.63p 759
14/02/2018 3.63p 3.63p 3.38p 3.63p 200000
13/02/2018 3.63p 3.63p 3.50p 3.63p 57142
12/02/2018 3.63p 3.70p 3.55p 3.63p 140919
09/02/2018 3.63p 3.70p 3.55p 3.63p 43704
08/02/2018 3.63p 3.63p 3.50p 3.63p 356276
07/02/2018 3.63p 3.63p 3.50p 3.63p 24500
06/02/2018 3.63p 3.71p 3.50p 3.63p 175100
05/02/2018 3.75p 3.75p 3.61p 3.75p 50564
02/02/2018 3.75p 3.75p 3.61p 3.75p 12500

*Close Price adjusted for both dividends and splits