BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/04/2017 5.88p 5.88p 5.77p 5.88p 578325
19/04/2017 6.88p 7.04p 5.80p 5.88p 2217898
18/04/2017 6.88p 7.10p 6.75p 6.88p 250555
13/04/2017 6.75p 7.10p 6.50p 6.88p 564821
12/04/2017 7.38p 7.38p 6.38p 6.75p 1348710
11/04/2017 7.75p 7.75p 7.32p 7.38p 425784
10/04/2017 7.25p 8.00p 7.00p 7.75p 1252294
07/04/2017 6.00p 7.45p 5.91p 7.25p 2302620
06/04/2017 6.00p 6.20p 5.75p 6.00p 1195941
05/04/2017 6.00p 6.10p 5.75p 6.00p 498795
04/04/2017 6.00p 6.15p 5.75p 6.00p 307296
03/04/2017 6.00p 6.20p 5.88p 6.00p 318608
31/03/2017 5.88p 6.20p 5.80p 6.00p 1966453
30/03/2017 6.38p 6.38p 6.00p 6.13p 434850
29/03/2017 6.63p 6.65p 6.10p 6.38p 431453
28/03/2017 6.75p 6.75p 6.50p 6.63p 260014
27/03/2017 6.75p 6.75p 6.53p 6.75p 302103
24/03/2017 6.75p 6.90p 6.60p 6.75p 115843
23/03/2017 6.25p 6.90p 6.25p 6.75p 838543
22/03/2017 6.13p 6.50p 6.08p 6.25p 388207
21/03/2017 6.63p 6.63p 5.80p 6.25p 1467487
20/03/2017 6.63p 6.63p 6.50p 6.63p 480453
17/03/2017 6.63p 6.70p 6.52p 6.63p 451863
16/03/2017 6.63p 6.75p 6.55p 6.63p 1062432
15/03/2017 6.38p 6.75p 6.38p 6.63p 652269
14/03/2017 7.00p 7.00p 6.25p 6.38p 2240168
13/03/2017 8.13p 8.13p 6.81p 7.00p 2203244
10/03/2017 7.13p 7.75p 7.00p 7.63p 3188648
09/03/2017 7.38p 7.38p 7.00p 7.13p 572996
08/03/2017 7.38p 7.45p 7.05p 7.38p 694813
07/03/2017 7.38p 7.50p 7.26p 7.38p 360174
06/03/2017 8.25p 8.25p 7.11p 7.38p 1800873
03/03/2017 8.25p 8.75p 8.01p 8.25p 1303118
02/03/2017 7.63p 8.70p 7.51p 8.25p 1300221
01/03/2017 7.25p 7.75p 7.09p 7.63p 1533031
28/02/2017 7.63p 7.63p 7.20p 7.25p 1339756
27/02/2017 7.63p 7.75p 7.58p 7.63p 873333
24/02/2017 8.00p 8.00p 7.46p 7.63p 4054830
23/02/2017 8.13p 8.25p 7.53p 8.00p 5181680
22/02/2017 9.75p 9.89p 8.00p 8.13p 5834726
21/02/2017 10.13p 10.18p 9.75p 9.75p 385652
20/02/2017 10.00p 10.25p 9.90p 10.13p 946155
17/02/2017 10.25p 10.25p 9.76p 10.00p 1551181
16/02/2017 9.75p 10.50p 9.75p 10.25p 862577
15/02/2017 9.75p 9.90p 9.60p 9.75p 214463
14/02/2017 10.13p 10.13p 9.50p 9.75p 549664
13/02/2017 9.50p 10.25p 9.50p 10.13p 1316627
10/02/2017 9.25p 9.63p 9.13p 9.50p 437542
09/02/2017 9.13p 9.40p 9.02p 9.25p 1131545
08/02/2017 9.38p 9.43p 9.00p 9.13p 1833467
07/02/2017 9.25p 9.60p 9.00p 9.38p 1207488
06/02/2017 10.13p 10.13p 9.25p 9.63p 490766
03/02/2017 10.13p 10.20p 9.80p 10.13p 390755
02/02/2017 10.25p 10.30p 9.85p 10.13p 348856
01/02/2017 10.75p 10.87p 10.08p 10.25p 457623
31/01/2017 9.38p 10.90p 9.25p 10.75p 1396642
30/01/2017 9.63p 9.63p 9.25p 9.38p 420243
27/01/2017 9.38p 9.64p 9.25p 9.63p 879547
26/01/2017 9.63p 9.73p 9.01p 9.38p 857475
25/01/2017 9.63p 9.75p 9.25p 9.63p 463366
24/01/2017 10.00p 10.00p 9.63p 9.63p 649650
23/01/2017 10.63p 10.70p 9.88p 10.00p 586965
20/01/2017 10.38p 10.38p 10.11p 10.25p 190141
19/01/2017 10.75p 10.75p 10.25p 10.38p 428494
18/01/2017 10.50p 10.90p 10.17p 10.75p 533452
17/01/2017 10.63p 11.00p 10.39p 10.50p 733373
16/01/2017 10.75p 11.40p 10.06p 10.63p 1133400
13/01/2017 10.75p 10.95p 10.55p 10.75p 402379
12/01/2017 11.13p 11.13p 10.25p 10.75p 1063003
11/01/2017 10.88p 11.58p 10.13p 11.13p 2169170
10/01/2017 10.88p 11.05p 10.57p 10.88p 486713
09/01/2017 11.13p 11.15p 10.55p 10.88p 496360
06/01/2017 11.50p 11.75p 11.00p 11.13p 220193
05/01/2017 11.75p 11.90p 11.10p 11.50p 876957
04/01/2017 11.25p 12.45p 11.02p 11.75p 1563807
03/01/2017 11.25p 11.95p 10.77p 11.38p 2478088
30/12/2016 10.88p 11.72p 10.88p 11.25p 1956969
29/12/2016 10.25p 10.95p 10.06p 10.88p 799274
28/12/2016 10.38p 10.65p 10.00p 10.25p 686143
23/12/2016 10.75p 10.80p 10.10p 10.38p 628146
22/12/2016 9.63p 10.50p 9.63p 10.38p 761243
21/12/2016 9.50p 9.75p 9.50p 9.63p 1135046
20/12/2016 9.25p 9.70p 9.15p 9.50p 571114
19/12/2016 9.38p 9.48p 9.13p 9.25p 787472
16/12/2016 9.13p 9.38p 9.00p 9.38p 1135936
15/12/2016 9.00p 9.44p 9.00p 9.13p 1366414
14/12/2016 9.13p 9.25p 8.95p 9.13p 330405
13/12/2016 9.13p 9.17p 9.00p 9.13p 78658
12/12/2016 9.00p 9.25p 9.00p 9.13p 562142
09/12/2016 9.25p 9.25p 8.50p 9.00p 1516068
08/12/2016 9.25p 9.45p 9.00p 9.25p 239221
07/12/2016 9.38p 9.70p 9.00p 9.25p 1323211
06/12/2016 9.88p 9.88p 9.25p 9.38p 446975
05/12/2016 9.88p 9.99p 9.77p 9.88p 532997
02/12/2016 10.13p 10.13p 9.80p 9.88p 589967
01/12/2016 10.63p 10.63p 9.65p 10.13p 2826780
30/11/2016 12.25p 12.25p 10.97p 11.25p 480467
29/11/2016 12.13p 12.27p 12.05p 12.25p 209699
28/11/2016 12.13p 12.28p 11.84p 12.13p 111201
25/11/2016 11.38p 12.28p 11.34p 12.13p 340220
24/11/2016 11.88p 11.89p 11.01p 11.38p 692625
23/11/2016 11.88p 12.18p 11.80p 11.88p 141618
22/11/2016 11.88p 12.25p 11.57p 11.88p 351595
21/11/2016 12.25p 12.40p 11.78p 11.88p 68108
18/11/2016 12.25p 12.30p 12.08p 12.25p 72551
17/11/2016 11.50p 12.45p 11.50p 12.25p 264344
16/11/2016 11.13p 11.69p 11.13p 11.50p 209403
15/11/2016 11.63p 11.78p 11.00p 11.13p 322353
14/11/2016 12.00p 12.00p 11.33p 11.63p 172666
11/11/2016 12.50p 12.50p 11.70p 12.00p 187848
10/11/2016 12.25p 12.68p 12.25p 12.50p 197312
09/11/2016 11.25p 12.75p 11.18p 12.25p 445642
08/11/2016 11.63p 12.70p 11.25p 11.88p 703274
07/11/2016 11.13p 12.11p 11.00p 11.63p 738743
04/11/2016 12.00p 12.24p 10.80p 11.13p 313508
03/11/2016 11.00p 11.25p 10.81p 11.00p 356885
02/11/2016 11.25p 11.25p 10.51p 11.00p 382180
01/11/2016 11.25p 11.25p 11.03p 11.25p 35174
31/10/2016 11.25p 11.75p 10.75p 11.25p 177407
28/10/2016 11.50p 11.68p 11.10p 11.25p 597185
27/10/2016 11.50p 11.74p 11.42p 11.50p 376374
26/10/2016 12.88p 13.12p 11.63p 11.63p 259380
25/10/2016 12.88p 12.88p 12.08p 12.38p 293964
24/10/2016 12.75p 12.85p 12.27p 12.75p 384419
21/10/2016 12.63p 12.90p 12.55p 12.75p 129759
20/10/2016 12.63p 12.93p 12.50p 12.63p 196572
19/10/2016 13.00p 13.10p 12.29p 12.63p 503138
18/10/2016 12.75p 13.15p 12.70p 13.00p 191362
17/10/2016 11.75p 13.40p 11.75p 12.75p 896388
14/10/2016 11.75p 12.00p 11.50p 11.75p 467113
13/10/2016 12.25p 12.40p 11.11p 11.75p 612463
12/10/2016 12.38p 12.50p 11.10p 12.38p 1590716
11/10/2016 13.00p 13.50p 12.25p 12.38p 958935
10/10/2016 12.38p 13.19p 12.38p 13.00p 843785
07/10/2016 12.13p 13.25p 12.08p 12.38p 748499
06/10/2016 10.75p 13.50p 10.75p 12.13p 2253864
05/10/2016 10.25p 11.00p 9.80p 10.75p 768597
04/10/2016 10.75p 10.90p 10.00p 10.25p 456437
03/10/2016 11.00p 11.13p 10.50p 11.13p 318581
30/09/2016 11.00p 11.30p 10.65p 11.00p 455610
29/09/2016 10.13p 11.45p 10.10p 11.00p 385282
28/09/2016 10.75p 10.75p 8.50p 10.13p 483976
27/09/2016 10.75p 10.90p 10.50p 10.75p 509057
26/09/2016 11.38p 11.65p 11.01p 11.25p 402647
23/09/2016 11.38p 11.85p 11.25p 11.38p 532189
22/09/2016 12.25p 12.25p 11.25p 11.38p 331203
21/09/2016 10.50p 11.90p 10.30p 11.75p 711106
20/09/2016 10.63p 10.70p 10.10p 10.50p 364798
19/09/2016 10.13p 10.85p 10.02p 10.63p 474893
16/09/2016 10.63p 10.80p 10.03p 10.13p 352703
15/09/2016 10.88p 11.25p 10.11p 10.63p 536061
14/09/2016 12.13p 12.50p 10.88p 10.88p 825909
13/09/2016 12.25p 12.65p 11.50p 12.13p 1999437
12/09/2016 9.50p 11.94p 9.50p 11.63p 1744787
09/09/2016 9.50p 10.50p 9.12p 9.75p 1242790
08/09/2016 8.13p 9.50p 8.11p 9.38p 690022
07/09/2016 8.63p 8.70p 8.00p 8.13p 183059
06/09/2016 10.25p 10.30p 8.50p 8.63p 1107327
05/09/2016 9.75p 10.25p 9.00p 9.50p 1005218
02/09/2016 9.50p 10.50p 9.00p 9.75p 1620350
01/09/2016 8.63p 9.75p 8.51p 9.50p 582129
31/08/2016 8.63p 9.00p 8.33p 8.63p 259143
30/08/2016 8.63p 8.95p 8.29p 8.63p 153819
26/08/2016 7.75p 9.00p 7.75p 8.63p 662170
25/08/2016 7.50p 7.98p 7.50p 7.75p 452310
24/08/2016 7.50p 7.80p 7.00p 7.50p 969798
23/08/2016 7.50p 7.50p 7.11p 7.50p 122163
22/08/2016 7.75p 7.75p 7.50p 7.50p 114151
19/08/2016 7.75p 8.00p 7.53p 7.75p 82887
18/08/2016 8.13p 8.35p 7.25p 7.75p 429694
17/08/2016 8.25p 8.55p 7.50p 8.13p 427208
16/08/2016 8.50p 8.50p 8.00p 8.25p 138259
15/08/2016 8.38p 8.50p 8.10p 8.50p 77500
12/08/2016 8.00p 8.75p 8.00p 8.38p 264301
11/08/2016 7.38p 8.40p 7.28p 8.00p 200034
10/08/2016 7.75p 7.75p 7.00p 7.38p 400668
09/08/2016 8.00p 8.00p 7.51p 7.75p 71565
08/08/2016 8.00p 8.05p 7.70p 8.00p 173751
05/08/2016 8.00p 8.05p 7.65p 8.00p 120567
04/08/2016 8.25p 8.25p 7.50p 8.00p 151557
03/08/2016 8.75p 8.75p 8.00p 8.25p 117970
02/08/2016 9.00p 9.00p 8.00p 8.38p 623497
01/08/2016 9.00p 9.49p 8.53p 9.00p 871675
29/07/2016 7.38p 8.60p 7.38p 8.38p 915537
28/07/2016 7.25p 7.50p 6.94p 7.38p 351994
27/07/2016 7.25p 7.35p 7.15p 7.25p 338879
26/07/2016 7.75p 7.75p 7.00p 7.25p 161276
25/07/2016 7.75p 7.75p 7.75p 7.75p 335
22/07/2016 7.75p 7.75p 7.75p 7.75p 0
21/07/2016 7.75p 7.75p 7.50p 7.75p 60919
20/07/2016 7.88p 7.88p 7.51p 7.75p 45000
19/07/2016 8.13p 8.13p 7.64p 7.88p 128205
18/07/2016 8.13p 8.15p 7.81p 8.13p 15865
15/07/2016 8.13p 8.13p 7.81p 8.13p 4239
14/07/2016 8.13p 8.13p 7.81p 8.13p 9197
13/07/2016 8.13p 8.13p 7.80p 8.13p 94867
12/07/2016 8.13p 8.13p 7.85p 8.13p 1305
11/07/2016 8.13p 8.13p 8.09p 8.13p 66886
08/07/2016 8.13p 8.13p 7.79p 8.13p 3042
07/07/2016 8.13p 8.35p 7.80p 8.13p 133557

*Close Price adjusted for both dividends and splits