BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/05/2015 9.75p 10.25p 9.25p 9.63p 363973
27/05/2015 7.88p 10.25p 7.88p 9.75p 604062
26/05/2015 7.88p 8.00p 7.62p 7.88p 8291
22/05/2015 7.88p 7.88p 7.53p 7.88p 50000
21/05/2015 7.88p 7.88p 7.52p 7.88p 7924
20/05/2015 7.88p 8.10p 7.62p 7.88p 36169
19/05/2015 7.88p 8.10p 7.61p 7.88p 116307
18/05/2015 7.88p 7.88p 7.88p 7.88p 0
15/05/2015 7.75p 8.10p 7.51p 7.88p 69373
14/05/2015 7.88p 7.88p 7.38p 7.75p 54106
13/05/2015 8.00p 8.10p 7.50p 7.88p 109885
12/05/2015 8.25p 8.25p 7.55p 8.00p 45339
11/05/2015 8.00p 8.68p 7.70p 8.25p 165465
08/05/2015 7.63p 7.71p 7.50p 7.63p 34824
07/05/2015 7.75p 7.75p 7.50p 7.63p 35360
06/05/2015 7.75p 7.80p 7.58p 7.75p 54000
05/05/2015 7.75p 7.80p 7.58p 7.75p 80424
01/05/2015 7.75p 8.00p 7.55p 7.75p 77100
30/04/2015 7.75p 7.84p 7.75p 7.75p 7278
29/04/2015 7.75p 7.84p 7.50p 7.75p 1988
28/04/2015 8.25p 8.40p 7.50p 7.75p 269507
27/04/2015 8.25p 8.70p 7.82p 8.25p 24054
24/04/2015 8.25p 8.25p 8.25p 8.25p 0
23/04/2015 8.25p 8.85p 7.67p 8.25p 29026
22/04/2015 8.25p 8.25p 7.82p 8.25p 125
21/04/2015 8.25p 8.78p 7.60p 8.25p 44734
20/04/2015 8.25p 8.80p 7.60p 8.25p 49995
17/04/2015 8.25p 8.70p 7.50p 8.25p 32926
16/04/2015 8.25p 8.80p 7.50p 8.25p 183862
15/04/2015 8.00p 8.80p 8.00p 8.25p 33399
14/04/2015 7.50p 8.28p 7.50p 8.00p 24695
13/04/2015 7.50p 7.85p 7.00p 7.50p 380322
10/04/2015 7.50p 7.65p 7.16p 7.50p 85301
09/04/2015 7.50p 7.70p 7.00p 7.50p 141480
08/04/2015 8.00p 8.00p 7.00p 7.50p 150987
07/04/2015 7.50p 8.00p 7.21p 8.00p 85000
02/04/2015 8.75p 8.83p 6.50p 7.50p 394543
01/04/2015 9.50p 9.50p 8.50p 9.00p 74108
31/03/2015 10.00p 10.00p 9.00p 9.50p 134374
30/03/2015 10.25p 10.25p 9.50p 10.00p 25000
27/03/2015 10.25p 10.30p 9.58p 10.25p 7183
26/03/2015 10.25p 10.50p 9.50p 10.25p 36588
25/03/2015 11.25p 11.25p 10.00p 10.25p 33852
24/03/2015 11.25p 11.25p 11.00p 11.25p 24992
23/03/2015 11.25p 11.45p 11.00p 11.25p 211328
20/03/2015 11.25p 11.25p 11.10p 11.25p 500
19/03/2015 11.25p 11.50p 11.10p 11.25p 25771
18/03/2015 11.25p 12.00p 11.05p 11.25p 12948
17/03/2015 11.50p 11.50p 11.11p 11.25p 12000
16/03/2015 12.25p 12.60p 11.11p 11.50p 85019
13/03/2015 12.75p 12.75p 11.68p 12.25p 60211
12/03/2015 12.75p 12.75p 12.50p 12.75p 8277
11/03/2015 11.75p 13.00p 11.75p 12.75p 135066
10/03/2015 11.00p 12.00p 11.00p 11.75p 354550
09/03/2015 10.63p 11.00p 10.40p 11.00p 86455
06/03/2015 10.63p 10.63p 10.60p 10.63p 11361
05/03/2015 10.50p 11.00p 10.00p 10.63p 92443
04/03/2015 10.50p 10.50p 9.75p 10.50p 33500
03/03/2015 11.00p 11.00p 10.00p 10.50p 10163
02/03/2015 11.00p 11.30p 10.00p 11.00p 54297
27/02/2015 11.00p 11.30p 10.62p 11.00p 3296
26/02/2015 11.00p 11.00p 11.00p 11.00p 13522
25/02/2015 11.25p 11.35p 11.00p 11.00p 22725
24/02/2015 11.75p 11.80p 11.00p 11.25p 93443
23/02/2015 11.75p 11.85p 11.75p 11.75p 1275
20/02/2015 11.75p 11.75p 11.51p 11.75p 20500
19/02/2015 11.75p 11.90p 11.50p 11.75p 62831
18/02/2015 11.25p 12.00p 11.25p 11.75p 395628
17/02/2015 9.75p 11.50p 9.75p 11.25p 97000
16/02/2015 9.75p 10.00p 9.60p 9.75p 17569
13/02/2015 9.50p 10.00p 9.10p 9.75p 33125
12/02/2015 9.25p 9.85p 9.05p 9.50p 23000
11/02/2015 9.25p 9.25p 9.25p 9.25p 0
10/02/2015 9.25p 9.70p 9.25p 9.25p 6184
09/02/2015 9.25p 9.25p 8.90p 9.25p 216
06/02/2015 9.25p 9.25p 9.25p 9.25p 0
05/02/2015 9.13p 9.70p 8.80p 9.25p 52619
04/02/2015 9.13p 9.13p 8.80p 9.13p 3000
03/02/2015 9.13p 9.13p 8.75p 9.13p 7500
02/02/2015 9.13p 9.13p 8.72p 9.13p 7000
30/01/2015 9.13p 9.60p 9.13p 9.13p 4994
29/01/2015 8.88p 9.80p 8.25p 9.13p 120237
28/01/2015 8.63p 9.19p 8.00p 8.88p 120000
27/01/2015 8.38p 8.63p 8.35p 8.63p 75675
26/01/2015 8.38p 8.45p 8.38p 8.38p 76666
23/01/2015 8.38p 8.48p 8.25p 8.38p 213443
22/01/2015 8.25p 8.40p 8.01p 8.38p 92974
21/01/2015 8.25p 8.25p 8.00p 8.25p 32163
20/01/2015 8.75p 8.75p 8.00p 8.38p 82246
19/01/2015 8.75p 8.75p 8.50p 8.75p 8147
16/01/2015 8.75p 8.75p 8.60p 8.75p 9800
15/01/2015 8.75p 8.90p 8.50p 8.75p 89764
14/01/2015 8.75p 8.90p 8.50p 8.75p 18944
13/01/2015 9.50p 9.50p 8.10p 9.00p 51078
12/01/2015 9.50p 9.60p 9.31p 9.50p 91124
09/01/2015 9.50p 9.67p 9.00p 9.50p 184622
08/01/2015 11.50p 11.50p 9.00p 9.50p 128992
07/01/2015 11.75p 12.30p 11.75p 11.75p 399
06/01/2015 11.75p 11.75p 11.26p 11.75p 22562
05/01/2015 11.75p 12.50p 11.00p 11.75p 136461
02/01/2015 11.75p 11.75p 11.75p 11.75p 0
31/12/2014 11.75p 12.50p 10.25p 11.75p 60264
30/12/2014 11.75p 12.50p 11.35p 11.75p 17000
29/12/2014 11.50p 12.00p 11.50p 11.75p 58395
24/12/2014 11.75p 11.80p 11.05p 11.50p 11942
23/12/2014 11.75p 12.00p 11.50p 11.75p 0
22/12/2014 11.75p 11.75p 11.10p 11.75p 20036
19/12/2014 11.75p 12.00p 11.50p 11.75p 0
18/12/2014 11.75p 11.75p 11.56p 11.75p 3000
17/12/2014 11.75p 11.75p 11.56p 11.75p 1750
16/12/2014 11.75p 12.00p 11.50p 11.75p 34654
15/12/2014 12.00p 13.00p 11.40p 11.75p 72649
12/12/2014 12.50p 13.35p 11.00p 12.00p 52924
11/12/2014 12.50p 13.00p 12.00p 12.50p 53151
10/12/2014 12.25p 12.50p 12.00p 12.50p 23922
09/12/2014 14.00p 14.00p 11.00p 12.25p 130025
08/12/2014 14.00p 14.10p 13.02p 14.00p 26850
05/12/2014 14.75p 14.75p 13.00p 14.00p 84432
04/12/2014 15.50p 15.50p 14.05p 14.75p 29448
03/12/2014 16.00p 16.70p 15.00p 15.50p 76681
02/12/2014 14.00p 16.80p 13.00p 16.00p 317374
01/12/2014 19.50p 20.50p 19.50p 19.50p 43327
28/11/2014 19.50p 19.90p 19.50p 19.50p 5979
27/11/2014 19.50p 19.95p 18.85p 19.50p 26493
26/11/2014 19.50p 19.50p 18.75p 19.50p 19000
25/11/2014 19.50p 19.80p 19.50p 19.50p 10000
24/11/2014 19.50p 20.00p 18.50p 19.50p 103191
21/11/2014 19.25p 19.75p 18.50p 19.50p 49005
20/11/2014 19.25p 19.25p 18.58p 19.25p 20000
19/11/2014 19.25p 19.40p 19.25p 19.25p 5134
18/11/2014 19.25p 19.40p 19.25p 19.25p 10309
17/11/2014 19.00p 19.50p 18.73p 19.25p 16968
14/11/2014 19.00p 19.90p 18.00p 19.00p 13666
13/11/2014 19.75p 19.75p 18.02p 19.00p 45000
12/11/2014 19.00p 20.75p 18.20p 19.75p 19293
11/11/2014 17.00p 21.00p 17.00p 19.00p 149018
10/11/2014 17.00p 20.00p 17.00p 17.00p 59915
07/11/2014 17.00p 17.70p 16.02p 17.00p 46262
06/11/2014 17.00p 17.70p 16.02p 17.00p 24509
05/11/2014 17.00p 17.48p 17.00p 17.00p 36997
04/11/2014 17.00p 17.50p 16.00p 17.00p 10357
03/11/2014 17.00p 17.00p 17.00p 17.00p 0
31/10/2014 17.50p 17.50p 16.50p 17.00p 10000
30/10/2014 17.50p 17.50p 17.50p 17.50p 0
29/10/2014 17.50p 17.50p 17.46p 17.50p 12555
28/10/2014 17.50p 17.50p 17.50p 17.50p 1000
27/10/2014 17.75p 17.75p 16.50p 17.50p 45200
24/10/2014 17.75p 18.50p 17.75p 17.75p 81558
23/10/2014 18.25p 18.25p 17.50p 17.75p 12687
22/10/2014 18.25p 18.25p 18.00p 18.25p 16362
21/10/2014 18.50p 18.50p 18.00p 18.25p 22096
20/10/2014 18.50p 18.50p 18.00p 18.50p 16507
17/10/2014 18.50p 18.50p 18.05p 18.50p 5346
16/10/2014 18.50p 18.50p 18.15p 18.50p 21817
15/10/2014 18.50p 18.50p 18.15p 18.50p 750
14/10/2014 18.50p 18.75p 18.00p 18.50p 75428
13/10/2014 19.00p 20.00p 18.00p 18.50p 31952
10/10/2014 19.00p 19.00p 19.00p 19.00p 0
09/10/2014 19.50p 19.50p 18.60p 19.00p 20000
08/10/2014 19.50p 19.50p 18.60p 19.50p 1964
07/10/2014 19.50p 20.20p 18.60p 19.50p 7995
06/10/2014 18.50p 20.40p 18.50p 19.50p 82344
03/10/2014 18.50p 18.50p 18.12p 18.50p 1000
02/10/2014 18.50p 18.50p 18.40p 18.50p 37685
01/10/2014 18.50p 18.50p 18.01p 18.50p 6588
30/09/2014 18.75p 18.75p 18.00p 18.50p 26470
29/09/2014 18.75p 19.00p 18.00p 18.75p 22168
26/09/2014 18.75p 19.00p 18.15p 18.75p 5000
25/09/2014 18.75p 18.75p 18.15p 18.75p 768
24/09/2014 19.00p 19.00p 18.70p 18.75p 195000
23/09/2014 19.00p 19.18p 18.70p 19.00p 12500
22/09/2014 19.00p 19.18p 18.70p 19.00p 8403
19/09/2014 19.00p 19.18p 18.60p 19.00p 72814
18/09/2014 19.00p 19.00p 18.70p 19.00p 16464
17/09/2014 19.00p 19.00p 18.70p 19.00p 10000
16/09/2014 19.00p 19.19p 19.00p 19.00p 6000
15/09/2014 20.00p 20.00p 18.00p 19.00p 165660
12/09/2014 20.00p 20.22p 19.20p 20.00p 16037
11/09/2014 20.50p 20.50p 19.00p 20.00p 255449
10/09/2014 21.00p 21.50p 19.60p 21.00p 52430
09/09/2014 21.00p 21.00p 21.00p 21.00p 0
08/09/2014 21.00p 21.00p 21.00p 21.00p 0
05/09/2014 21.50p 21.70p 20.00p 21.00p 36128
04/09/2014 22.00p 22.00p 21.00p 21.50p 36917
03/09/2014 22.25p 22.25p 21.00p 22.00p 28067
02/09/2014 22.25p 22.42p 21.73p 22.25p 132432
01/09/2014 20.50p 23.89p 20.50p 22.25p 202157
29/08/2014 18.50p 20.00p 18.20p 19.50p 36890
28/08/2014 18.50p 18.95p 18.17p 18.50p 39526
27/08/2014 18.50p 18.50p 18.33p 18.50p 3000
26/08/2014 18.50p 18.50p 18.50p 18.50p 0
22/08/2014 18.50p 18.50p 17.50p 18.50p 100000
21/08/2014 18.50p 18.50p 18.02p 18.50p 33173
20/08/2014 18.50p 18.50p 18.00p 18.50p 9391
19/08/2014 18.50p 18.70p 18.18p 18.50p 52187
18/08/2014 19.00p 19.00p 18.00p 18.50p 13264
15/08/2014 19.00p 19.00p 18.02p 19.00p 50400
14/08/2014 19.00p 19.90p 18.85p 19.00p 20725
13/08/2014 19.00p 20.00p 18.85p 19.00p 84584
12/08/2014 19.00p 19.98p 18.61p 19.00p 36950

*Close Price adjusted for both dividends and splits