BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/08/2014 18.25p 20.00p 17.80p 19.00p 191140
08/08/2014 17.75p 18.32p 17.59p 17.75p 74796
07/08/2014 17.50p 17.75p 17.50p 17.75p 318161
06/08/2014 17.50p 17.60p 17.05p 17.50p 50255
05/08/2014 17.50p 17.68p 17.17p 17.50p 365823
04/08/2014 17.50p 17.68p 17.08p 17.50p 388362
01/08/2014 17.50p 17.70p 17.25p 17.50p 3628
31/07/2014 17.00p 18.00p 16.65p 17.50p 454160
30/07/2014 16.50p 17.25p 16.00p 17.00p 115798
29/07/2014 17.50p 17.50p 16.00p 16.50p 51161
28/07/2014 20.00p 20.00p 17.00p 17.50p 146181
25/07/2014 20.00p 20.00p 18.50p 20.00p 112797
24/07/2014 19.50p 20.00p 19.40p 20.00p 13176
23/07/2014 19.50p 19.50p 19.10p 19.50p 20000
22/07/2014 19.50p 19.75p 19.50p 19.50p 0
21/07/2014 19.50p 19.75p 19.50p 19.50p 6900
18/07/2014 19.50p 19.50p 19.10p 19.50p 40000
17/07/2014 19.50p 19.55p 18.50p 19.50p 0
16/07/2014 19.00p 19.55p 18.85p 19.50p 81412
15/07/2014 19.00p 19.90p 18.20p 19.00p 135915
14/07/2014 19.00p 19.20p 18.00p 19.00p 50960
11/07/2014 18.75p 19.50p 18.05p 19.00p 87370
10/07/2014 19.50p 19.50p 18.75p 18.75p 4900
09/07/2014 19.50p 19.60p 19.00p 19.50p 18454
08/07/2014 19.50p 19.60p 19.16p 19.50p 0
07/07/2014 19.50p 19.60p 19.16p 19.50p 511
04/07/2014 19.50p 19.79p 19.50p 19.50p 30270
03/07/2014 19.50p 19.60p 19.02p 19.50p 19968
02/07/2014 19.50p 20.00p 19.00p 19.50p 2304
01/07/2014 19.50p 19.65p 19.02p 19.50p 8859
30/06/2014 19.88p 21.00p 19.00p 19.50p 10985
27/06/2014 20.50p 20.50p 19.00p 19.88p 41586
26/06/2014 20.50p 20.50p 20.02p 20.50p 7588
25/06/2014 20.50p 20.55p 19.00p 20.50p 0
24/06/2014 20.50p 20.55p 20.00p 20.50p 18551
23/06/2014 20.50p 20.55p 20.00p 20.50p 7534
20/06/2014 20.50p 20.60p 20.50p 20.50p 5927
19/06/2014 20.50p 20.50p 20.02p 20.50p 1084
18/06/2014 20.75p 20.75p 20.50p 20.50p 40000
17/06/2014 21.00p 21.00p 19.76p 20.50p 38352
16/06/2014 21.00p 21.00p 20.00p 21.00p 33871
13/06/2014 21.00p 21.00p 20.30p 21.00p 13710
12/06/2014 21.00p 21.10p 20.00p 21.00p 25337
11/06/2014 22.50p 22.50p 20.20p 21.00p 118816
10/06/2014 22.75p 22.75p 21.00p 22.50p 48047
09/06/2014 23.25p 23.28p 21.95p 22.75p 54188
06/06/2014 24.00p 24.00p 21.50p 23.25p 409849
05/06/2014 24.25p 24.90p 23.00p 24.00p 133028
04/06/2014 24.25p 24.25p 23.00p 24.25p 23896
03/06/2014 24.00p 25.38p 24.00p 24.25p 5893
02/06/2014 23.50p 24.50p 23.50p 24.00p 10096
30/05/2014 23.50p 24.50p 23.50p 23.50p 34451
29/05/2014 23.50p 24.00p 22.25p 23.50p 44234
28/05/2014 23.50p 24.00p 22.30p 23.50p 12485
27/05/2014 22.50p 23.50p 22.30p 23.50p 18500
23/05/2014 22.50p 22.85p 22.30p 22.50p 944
22/05/2014 22.50p 22.50p 22.30p 22.50p 4540
21/05/2014 22.50p 22.50p 22.20p 22.50p 7100
20/05/2014 22.50p 22.60p 22.50p 22.50p 10000
19/05/2014 22.75p 22.75p 22.50p 22.50p 13500
16/05/2014 22.75p 22.75p 22.65p 22.75p 2000
15/05/2014 22.75p 22.75p 22.50p 22.75p 14379
14/05/2014 22.25p 24.00p 22.25p 22.75p 79822
13/05/2014 22.25p 22.90p 22.00p 22.25p 7662
12/05/2014 21.50p 22.96p 21.00p 21.00p 42566
09/05/2014 21.75p 22.00p 21.00p 21.00p 173869
08/05/2014 20.75p 22.43p 20.75p 21.75p 155271
07/05/2014 21.25p 22.50p 20.25p 20.75p 128354
06/05/2014 21.00p 22.21p 20.25p 21.25p 46181
02/05/2014 20.50p 21.50p 20.15p 20.75p 88833
01/05/2014 20.50p 20.90p 20.00p 20.50p 172657
30/04/2014 20.50p 20.51p 18.50p 20.50p 79009
29/04/2014 21.25p 21.27p 20.02p 20.50p 118552
28/04/2014 21.50p 21.50p 21.00p 21.25p 46418
25/04/2014 22.25p 22.25p 21.00p 21.50p 53023
24/04/2014 22.50p 22.50p 22.02p 22.25p 14424
23/04/2014 24.50p 24.50p 22.50p 22.50p 52931
22/04/2014 25.00p 25.00p 23.00p 24.50p 12456
17/04/2014 25.00p 25.00p 24.00p 25.00p 0
16/04/2014 25.00p 25.00p 24.00p 25.00p 10000
15/04/2014 25.50p 25.50p 24.00p 25.00p 32346
14/04/2014 25.50p 25.50p 25.00p 25.50p 11205
11/04/2014 25.25p 26.00p 25.00p 25.50p 7066
10/04/2014 25.25p 26.50p 25.00p 25.25p 11342
09/04/2014 25.75p 26.50p 25.00p 25.25p 88678
08/04/2014 26.25p 26.40p 25.25p 25.75p 102800
07/04/2014 26.25p 26.60p 25.50p 26.25p 132569
04/04/2014 26.00p 26.60p 25.00p 26.25p 70897
03/04/2014 27.00p 27.00p 26.00p 26.00p 43900
02/04/2014 27.00p 27.70p 26.20p 27.00p 11125
01/04/2014 26.25p 26.25p 25.55p 26.25p 19675
31/03/2014 26.25p 26.40p 26.25p 26.25p 62905
28/03/2014 26.25p 26.75p 25.50p 25.50p 7424
27/03/2014 26.25p 26.50p 25.66p 26.25p 14830
26/03/2014 26.25p 26.25p 25.68p 26.25p 18317
25/03/2014 26.25p 26.90p 25.66p 26.25p 33618
24/03/2014 26.25p 27.00p 25.65p 26.25p 59859
21/03/2014 25.25p 26.25p 24.81p 26.25p 32903
20/03/2014 24.50p 25.92p 24.25p 25.25p 85777
19/03/2014 28.50p 28.50p 23.00p 24.25p 184784
18/03/2014 28.50p 28.50p 27.00p 28.50p 50512
17/03/2014 28.00p 29.00p 27.00p 28.50p 76079
14/03/2014 28.50p 28.70p 27.00p 27.50p 93403
13/03/2014 29.50p 29.80p 28.25p 28.50p 41526
12/03/2014 29.50p 29.50p 29.00p 29.50p 55200
11/03/2014 30.50p 30.50p 28.50p 29.50p 88954
10/03/2014 30.50p 31.00p 29.15p 30.50p 7500
07/03/2014 30.50p 30.50p 29.35p 30.50p 16131
06/03/2014 30.50p 31.70p 29.35p 30.50p 45206
05/03/2014 30.00p 31.20p 29.10p 30.50p 142450
04/03/2014 30.00p 31.00p 29.02p 30.00p 221655
03/03/2014 28.00p 30.00p 27.27p 30.00p 164847
28/02/2014 27.50p 28.70p 27.30p 28.00p 51628
27/02/2014 27.50p 27.99p 27.25p 27.50p 20199
26/02/2014 27.50p 27.90p 27.06p 27.50p 76858
25/02/2014 27.50p 27.80p 27.50p 27.50p 30154
24/02/2014 27.50p 27.90p 27.00p 27.50p 35522
21/02/2014 27.50p 28.00p 27.01p 27.50p 15505
20/02/2014 28.00p 28.00p 27.30p 28.00p 54498
19/02/2014 28.00p 28.30p 27.25p 28.00p 47396
18/02/2014 28.00p 28.00p 27.25p 28.00p 1952
17/02/2014 27.50p 28.30p 27.20p 28.00p 32560
14/02/2014 28.00p 28.00p 27.00p 27.50p 150566
13/02/2014 28.00p 28.00p 26.50p 28.00p 0
12/02/2014 28.00p 28.00p 26.50p 28.00p 137285
11/02/2014 28.50p 28.50p 27.00p 28.00p 75377
10/02/2014 29.00p 29.00p 27.00p 28.50p 44470
07/02/2014 29.00p 30.00p 28.20p 29.00p 4144
06/02/2014 29.00p 29.80p 28.02p 29.00p 46574
05/02/2014 30.25p 30.25p 28.20p 29.00p 65824
04/02/2014 31.00p 31.00p 30.00p 30.25p 42605
03/02/2014 31.00p 31.00p 30.02p 31.00p 1200
31/01/2014 32.50p 32.50p 30.00p 31.00p 41750
30/01/2014 34.00p 34.00p 31.00p 32.50p 59453
29/01/2014 33.00p 33.00p 32.00p 33.00p 10470
28/01/2014 33.00p 33.00p 32.00p 33.00p 32000
27/01/2014 33.00p 33.00p 32.02p 33.00p 11627
24/01/2014 33.00p 33.00p 32.02p 33.00p 39607
23/01/2014 33.00p 33.00p 32.10p 33.00p 12207
22/01/2014 33.00p 33.00p 32.10p 33.00p 43006
21/01/2014 33.00p 33.03p 32.10p 33.00p 66233
20/01/2014 33.00p 33.00p 32.00p 33.00p 70655
17/01/2014 33.00p 33.50p 32.00p 33.00p 115881
16/01/2014 33.00p 33.00p 32.10p 33.00p 10121
15/01/2014 33.50p 33.50p 32.10p 33.00p 98030
14/01/2014 33.50p 33.50p 33.00p 33.50p 40448
13/01/2014 34.00p 34.00p 33.00p 33.50p 81009
10/01/2014 34.00p 34.00p 33.10p 34.00p 33595
09/01/2014 34.00p 34.00p 33.00p 34.00p 78850
08/01/2014 34.50p 34.50p 33.00p 34.00p 106324
07/01/2014 34.50p 36.00p 33.15p 34.50p 112914
06/01/2014 34.00p 36.00p 33.03p 34.50p 120154
03/01/2014 32.50p 34.97p 31.00p 34.00p 152612
02/01/2014 31.00p 32.00p 30.44p 31.00p 15808
31/12/2013 29.75p 31.80p 29.61p 31.00p 31696
30/12/2013 29.75p 31.50p 29.52p 29.75p 59882
27/12/2013 29.00p 30.00p 29.00p 29.75p 63076
24/12/2013 28.50p 29.88p 27.63p 29.00p 28300
23/12/2013 28.00p 29.25p 27.60p 28.50p 36655
20/12/2013 27.50p 28.00p 27.50p 28.00p 29686
19/12/2013 28.00p 28.00p 27.30p 27.50p 48586
18/12/2013 29.50p 29.50p 27.00p 28.00p 74531
17/12/2013 31.00p 31.00p 29.00p 30.50p 22537
16/12/2013 31.25p 31.25p 30.00p 31.00p 28711
13/12/2013 32.50p 32.50p 31.25p 31.25p 44623
12/12/2013 33.00p 33.00p 32.02p 32.50p 57040
11/12/2013 33.00p 33.20p 32.00p 32.50p 2523
10/12/2013 33.00p 33.20p 31.00p 33.00p 15836
09/12/2013 33.00p 33.34p 32.00p 33.00p 34117
06/12/2013 33.00p 33.70p 31.00p 32.50p 36216
05/12/2013 33.50p 33.50p 32.00p 33.00p 18800
04/12/2013 33.75p 33.75p 33.01p 33.50p 18055
03/12/2013 33.75p 33.95p 33.50p 33.75p 11364
02/12/2013 33.50p 33.95p 33.01p 33.75p 66301
29/11/2013 36.00p 36.00p 32.79p 33.50p 361826
28/11/2013 36.75p 36.75p 34.00p 36.00p 275972
27/11/2013 36.75p 37.50p 35.75p 36.75p 144874
26/11/2013 36.75p 37.50p 35.90p 36.75p 40297
25/11/2013 36.50p 37.75p 36.25p 36.75p 68333
22/11/2013 36.50p 38.00p 36.20p 36.50p 72504
21/11/2013 34.00p 37.00p 34.00p 36.50p 101629
20/11/2013 34.00p 34.95p 33.50p 34.00p 15363
19/11/2013 34.00p 35.00p 33.30p 34.00p 44387
18/11/2013 34.00p 34.98p 33.02p 34.00p 90592
15/11/2013 33.50p 35.00p 32.03p 33.50p 49860
14/11/2013 33.50p 35.00p 32.65p 33.50p 38681
13/11/2013 33.00p 34.30p 31.03p 33.50p 67416
12/11/2013 32.50p 33.45p 31.01p 32.50p 57755
11/11/2013 32.50p 32.90p 32.50p 32.50p 27518
08/11/2013 33.00p 33.00p 32.00p 32.50p 14483
07/11/2013 33.00p 33.00p 32.02p 33.00p 8234
06/11/2013 33.25p 33.25p 30.00p 33.00p 41579
05/11/2013 33.75p 33.75p 31.98p 33.25p 62667
04/11/2013 34.50p 35.00p 32.52p 33.75p 60443
01/11/2013 35.50p 35.50p 33.33p 34.50p 57074
31/10/2013 36.00p 36.00p 34.00p 35.50p 65331
30/10/2013 36.50p 36.75p 35.00p 36.00p 42999
29/10/2013 35.50p 39.00p 35.00p 36.50p 236568
28/10/2013 33.50p 37.00p 33.50p 35.50p 222643
25/10/2013 35.50p 38.00p 31.00p 33.50p 317770

*Close Price adjusted for both dividends and splits