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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
BlackBird (BIRD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2018 | 3.88p | 3.95p | 3.60p | 3.75p | 555665 |
| 31/01/2018 | 3.88p | 3.88p | 3.75p | 3.88p | 76242 |
| 30/01/2018 | 3.88p | 3.98p | 3.78p | 3.88p | 79659 |
| 29/01/2018 | 3.88p | 4.00p | 3.88p | 3.88p | 152200 |
| 26/01/2018 | 3.88p | 3.90p | 3.88p | 3.88p | 4166 |
| 25/01/2018 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 24/01/2018 | 3.88p | 4.00p | 3.85p | 3.88p | 153939 |
| 23/01/2018 | 4.13p | 4.13p | 3.88p | 3.88p | 121120 |
| 22/01/2018 | 4.13p | 4.13p | 4.00p | 4.13p | 132000 |
| 19/01/2018 | 4.25p | 4.25p | 3.99p | 4.13p | 496370 |
| 18/01/2018 | 4.25p | 4.31p | 4.25p | 4.25p | 21823 |
| 17/01/2018 | 4.25p | 4.31p | 4.05p | 4.25p | 22300 |
| 16/01/2018 | 4.25p | 4.33p | 4.05p | 4.25p | 19319 |
| 15/01/2018 | 4.50p | 4.60p | 4.06p | 4.25p | 366558 |
| 12/01/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/01/2018 | 4.50p | 4.60p | 4.30p | 4.50p | 148751 |
| 10/01/2018 | 4.25p | 4.62p | 4.25p | 4.50p | 250177 |
| 09/01/2018 | 3.88p | 4.39p | 3.88p | 4.25p | 1119924 |
| 08/01/2018 | 4.00p | 4.13p | 3.80p | 3.88p | 310696 |
| 05/01/2018 | 4.00p | 4.00p | 3.82p | 4.00p | 22973 |
| 04/01/2018 | 4.00p | 4.15p | 3.90p | 4.00p | 80189 |
| 03/01/2018 | 4.00p | 4.20p | 3.90p | 4.00p | 41720 |
| 02/01/2018 | 4.00p | 4.20p | 4.00p | 4.00p | 134172 |
| 29/12/2017 | 4.00p | 4.09p | 4.00p | 4.00p | 12000 |
| 28/12/2017 | 4.00p | 4.00p | 3.82p | 4.00p | 111692 |
| 27/12/2017 | 3.88p | 4.00p | 3.78p | 4.00p | 160879 |
| 22/12/2017 | 3.88p | 4.00p | 3.81p | 3.88p | 40890 |
| 21/12/2017 | 3.88p | 3.88p | 3.81p | 3.88p | 15000 |
| 20/12/2017 | 3.88p | 3.94p | 3.78p | 3.88p | 97462 |
| 19/12/2017 | 4.00p | 4.02p | 3.55p | 3.88p | 928588 |
| 18/12/2017 | 4.38p | 4.42p | 4.00p | 4.00p | 486586 |
| 15/12/2017 | 4.63p | 4.63p | 4.26p | 4.38p | 691343 |
| 14/12/2017 | 4.63p | 4.70p | 4.53p | 4.63p | 276087 |
| 13/12/2017 | 5.25p | 5.25p | 4.03p | 4.63p | 2569047 |
| 12/12/2017 | 5.88p | 6.13p | 5.83p | 6.13p | 69250 |
| 11/12/2017 | 6.13p | 6.13p | 5.75p | 5.88p | 137881 |
| 08/12/2017 | 6.00p | 6.30p | 5.80p | 6.13p | 166850 |
| 07/12/2017 | 6.38p | 6.38p | 6.00p | 6.00p | 184279 |
| 06/12/2017 | 6.50p | 6.50p | 6.28p | 6.38p | 117496 |
| 05/12/2017 | 6.13p | 6.70p | 6.05p | 6.50p | 679676 |
| 04/12/2017 | 5.88p | 6.18p | 5.80p | 6.13p | 408836 |
| 01/12/2017 | 5.38p | 6.00p | 5.38p | 5.88p | 356512 |
| 30/11/2017 | 5.38p | 5.43p | 5.38p | 5.38p | 22496 |
| 29/11/2017 | 5.38p | 5.43p | 5.25p | 5.38p | 195778 |
| 28/11/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 37321 |
| 27/11/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 24/11/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 19041 |
| 23/11/2017 | 5.38p | 5.50p | 5.35p | 5.38p | 56714 |
| 22/11/2017 | 5.38p | 5.49p | 5.38p | 5.38p | 10928 |
| 21/11/2017 | 5.38p | 5.40p | 5.10p | 5.38p | 120262 |
| 20/11/2017 | 5.13p | 5.40p | 5.00p | 5.38p | 162074 |
| 17/11/2017 | 5.13p | 5.25p | 5.13p | 5.13p | 144314 |
| 16/11/2017 | 5.00p | 5.20p | 4.82p | 5.13p | 301523 |
| 15/11/2017 | 5.13p | 5.24p | 4.81p | 5.00p | 119609 |
| 14/11/2017 | 5.13p | 5.13p | 4.81p | 5.13p | 11984 |
| 13/11/2017 | 5.13p | 5.13p | 5.01p | 5.13p | 35350 |
| 10/11/2017 | 5.13p | 5.24p | 5.13p | 5.13p | 19083 |
| 09/11/2017 | 5.25p | 5.25p | 5.00p | 5.13p | 40167 |
| 08/11/2017 | 5.25p | 5.25p | 5.00p | 5.25p | 140098 |
| 07/11/2017 | 5.25p | 5.25p | 5.01p | 5.25p | 180642 |
| 06/11/2017 | 5.25p | 5.25p | 5.02p | 5.25p | 33329 |
| 03/11/2017 | 5.25p | 5.25p | 4.81p | 5.25p | 560472 |
| 02/11/2017 | 5.38p | 5.38p | 5.00p | 5.25p | 188930 |
| 01/11/2017 | 5.38p | 5.38p | 5.26p | 5.38p | 21130 |
| 31/10/2017 | 5.13p | 5.40p | 5.13p | 5.38p | 464807 |
| 30/10/2017 | 5.25p | 5.25p | 5.00p | 5.13p | 39999 |
| 27/10/2017 | 5.13p | 5.18p | 5.02p | 5.13p | 126947 |
| 26/10/2017 | 5.13p | 5.19p | 5.01p | 5.13p | 212249 |
| 25/10/2017 | 5.00p | 5.13p | 5.00p | 5.13p | 65213 |
| 24/10/2017 | 5.00p | 5.00p | 4.90p | 5.00p | 16552 |
| 23/10/2017 | 5.13p | 5.20p | 5.00p | 5.00p | 223098 |
| 20/10/2017 | 5.13p | 5.20p | 5.09p | 5.13p | 120000 |
| 19/10/2017 | 5.25p | 5.25p | 5.09p | 5.13p | 222222 |
| 18/10/2017 | 5.13p | 5.25p | 5.07p | 5.25p | 206773 |
| 17/10/2017 | 5.13p | 5.19p | 5.13p | 5.13p | 46285 |
| 16/10/2017 | 5.13p | 5.20p | 5.06p | 5.13p | 100000 |
| 13/10/2017 | 5.13p | 5.25p | 5.13p | 5.13p | 205393 |
| 12/10/2017 | 4.88p | 5.13p | 4.88p | 5.13p | 430014 |
| 11/10/2017 | 5.13p | 5.13p | 4.88p | 4.88p | 567595 |
| 10/10/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 466659 |
| 09/10/2017 | 5.00p | 5.13p | 5.00p | 5.13p | 725419 |
| 06/10/2017 | 5.00p | 5.00p | 4.75p | 5.00p | 817217 |
| 05/10/2017 | 5.13p | 5.13p | 4.88p | 5.00p | 489525 |
| 04/10/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 163347 |
| 03/10/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 332375 |
| 02/10/2017 | 5.50p | 5.50p | 4.88p | 5.13p | 285004 |
| 29/09/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 35045 |
| 28/09/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 67954 |
| 27/09/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 21368 |
| 26/09/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 43220 |
| 25/09/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 4894 |
| 22/09/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 64362 |
| 21/09/2017 | 5.75p | 5.75p | 5.50p | 5.50p | 452668 |
| 20/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 62590 |
| 19/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 149907 |
| 18/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 228152 |
| 15/09/2017 | 5.38p | 5.75p | 5.38p | 5.75p | 493987 |
| 14/09/2017 | 5.88p | 6.63p | 4.88p | 5.38p | 3640369 |
| 13/09/2017 | 6.25p | 6.63p | 6.25p | 6.63p | 653716 |
| 12/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 41750 |
| 11/09/2017 | 6.13p | 6.25p | 6.13p | 6.25p | 130379 |
| 08/09/2017 | 6.50p | 6.50p | 6.13p | 6.13p | 185515 |
| 07/09/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 15396 |
| 06/09/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 379771 |
| 05/09/2017 | 6.38p | 6.50p | 6.38p | 6.50p | 47753 |
| 04/09/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 176369 |
| 01/09/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 83942 |
| 31/08/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 128158 |
| 30/08/2017 | 6.38p | 6.50p | 6.38p | 6.38p | 15000 |
| 29/08/2017 | 6.63p | 6.50p | 6.50p | 6.50p | 2199 |
| 25/08/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 134507 |
| 24/08/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 9193 |
| 23/08/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 58648 |
| 22/08/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 40583 |
| 21/08/2017 | 6.13p | 6.50p | 6.13p | 6.50p | 408323 |
| 18/08/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 36056 |
| 17/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 53300 |
| 16/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 147374 |
| 15/08/2017 | 6.25p | 6.25p | 6.00p | 6.00p | 256408 |
| 14/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 152617 |
| 11/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 176891 |
| 10/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 9833 |
| 09/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 50880 |
| 08/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 200997 |
| 07/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 103768 |
| 04/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 40575 |
| 03/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 7709 |
| 02/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 12650 |
| 01/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 7696 |
| 31/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 408283 |
| 28/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 66675 |
| 27/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 199399 |
| 26/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 212685 |
| 25/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 186111 |
| 24/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 249833 |
| 21/07/2017 | 6.13p | 6.25p | 6.13p | 6.25p | 570774 |
| 20/07/2017 | 5.75p | 6.13p | 5.75p | 6.13p | 705338 |
| 19/07/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 372518 |
| 18/07/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 61125 |
| 17/07/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 80919 |
| 14/07/2017 | 5.88p | 5.88p | 5.75p | 5.75p | 356980 |
| 13/07/2017 | 5.75p | 5.88p | 5.75p | 5.88p | 432375 |
| 12/07/2017 | 5.00p | 6.13p | 5.00p | 5.75p | 2097198 |
| 11/07/2017 | 5.13p | 5.13p | 5.00p | 5.00p | 236526 |
| 10/07/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 224772 |
| 07/07/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 246582 |
| 06/07/2017 | 4.88p | 5.00p | 4.88p | 5.00p | 252024 |
| 05/07/2017 | 4.75p | 4.88p | 4.63p | 4.88p | 407430 |
| 04/07/2017 | 4.38p | 4.75p | 4.38p | 4.75p | 703415 |
| 03/07/2017 | 4.63p | 4.63p | 4.38p | 4.38p | 739260 |
| 30/06/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 69250 |
| 29/06/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 183000 |
| 28/06/2017 | 4.88p | 4.88p | 4.63p | 4.63p | 110427 |
| 27/06/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 144261 |
| 26/06/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 82876 |
| 23/06/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 63535 |
| 22/06/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 21/06/2017 | 4.88p | 5.00p | 4.75p | 4.88p | 0 |
| 20/06/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 19/06/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/06/2017 | 4.88p | 4.94p | 4.75p | 4.88p | 992789 |
| 15/06/2017 | 4.88p | 4.95p | 4.75p | 4.88p | 67050 |
| 14/06/2017 | 4.88p | 4.95p | 4.88p | 4.88p | 120894 |
| 13/06/2017 | 4.88p | 5.20p | 4.75p | 4.88p | 1018996 |
| 12/06/2017 | 4.88p | 4.98p | 4.78p | 4.88p | 513766 |
| 09/06/2017 | 5.13p | 5.13p | 4.78p | 4.88p | 403249 |
| 08/06/2017 | 5.25p | 5.25p | 4.92p | 5.25p | 70004 |
| 07/06/2017 | 5.25p | 5.25p | 4.85p | 5.25p | 248388 |
| 06/06/2017 | 5.75p | 5.75p | 4.85p | 5.25p | 2038729 |
| 05/06/2017 | 6.25p | 6.25p | 6.01p | 6.25p | 158472 |
| 02/06/2017 | 6.25p | 6.25p | 6.00p | 6.25p | 469635 |
| 01/06/2017 | 6.13p | 6.70p | 6.04p | 6.25p | 505288 |
| 31/05/2017 | 5.88p | 5.88p | 5.87p | 5.88p | 63000 |
| 30/05/2017 | 5.88p | 6.25p | 5.82p | 5.88p | 216694 |
| 26/05/2017 | 6.13p | 6.13p | 5.76p | 5.88p | 463085 |
| 25/05/2017 | 6.13p | 6.25p | 5.88p | 6.13p | 382351 |
| 24/05/2017 | 6.13p | 6.14p | 6.01p | 6.13p | 136221 |
| 23/05/2017 | 6.13p | 6.20p | 6.01p | 6.13p | 422292 |
| 22/05/2017 | 6.38p | 6.50p | 6.01p | 6.13p | 708744 |
| 19/05/2017 | 6.25p | 6.25p | 6.05p | 6.25p | 132174 |
| 18/05/2017 | 6.25p | 6.50p | 6.01p | 6.25p | 699442 |
| 17/05/2017 | 6.25p | 6.40p | 5.82p | 6.25p | 1467283 |
| 16/05/2017 | 6.75p | 6.75p | 6.00p | 6.25p | 510705 |
| 15/05/2017 | 6.13p | 7.00p | 6.00p | 6.75p | 2298581 |
| 12/05/2017 | 5.50p | 6.16p | 5.31p | 5.88p | 1146788 |
| 11/05/2017 | 5.50p | 5.50p | 5.38p | 5.50p | 174669 |
| 10/05/2017 | 5.63p | 5.63p | 5.38p | 5.50p | 90868 |
| 09/05/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 19986 |
| 08/05/2017 | 5.63p | 5.63p | 5.25p | 5.63p | 60714 |
| 05/05/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 30418 |
| 04/05/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 102896 |
| 03/05/2017 | 5.63p | 5.65p | 5.25p | 5.63p | 180000 |
| 02/05/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 268892 |
| 28/04/2017 | 5.63p | 5.65p | 5.53p | 5.63p | 43856 |
| 27/04/2017 | 5.63p | 5.70p | 5.52p | 5.63p | 256604 |
| 26/04/2017 | 5.63p | 5.70p | 5.53p | 5.63p | 1239708 |
| 25/04/2017 | 5.75p | 5.75p | 5.58p | 5.63p | 512400 |
| 24/04/2017 | 5.88p | 5.90p | 5.40p | 5.75p | 1533908 |
| 21/04/2017 | 5.88p | 5.98p | 5.80p | 5.88p | 618233 |
| 20/04/2017 | 5.88p | 5.88p | 5.77p | 5.88p | 578325 |
*Close Price adjusted for both dividends and splits