BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/02/2024 9.00p 9.40p 8.66p 9.00p 155128
01/02/2024 9.00p 9.40p 8.76p 9.00p 465920
31/01/2024 9.00p 9.80p 8.75p 9.00p 2655330
30/01/2024 8.00p 9.35p 8.00p 9.00p 1672832
29/01/2024 7.75p 8.50p 7.75p 8.00p 1085160
26/01/2024 7.50p 8.00p 7.50p 7.75p 1118988
25/01/2024 7.50p 7.80p 7.50p 7.50p 135890
24/01/2024 7.25p 8.00p 7.10p 7.50p 1498056
23/01/2024 6.75p 7.49p 6.71p 7.25p 5191113
22/01/2024 6.75p 6.95p 6.61p 6.75p 855364
19/01/2024 6.50p 7.00p 6.50p 6.75p 9748412
18/01/2024 6.75p 6.95p 6.50p 6.75p 3178545
17/01/2024 6.50p 6.97p 6.50p 6.75p 1924253
16/01/2024 6.00p 6.99p 6.00p 6.50p 1007608
15/01/2024 6.00p 6.20p 5.78p 6.00p 383795
12/01/2024 6.25p 6.25p 5.52p 6.00p 904974
11/01/2024 6.50p 6.50p 6.00p 6.25p 521415
10/01/2024 6.50p 6.62p 6.21p 6.50p 166501
09/01/2024 6.00p 6.99p 6.00p 6.50p 1160070
08/01/2024 5.75p 6.15p 5.75p 6.00p 1541251
05/01/2024 6.00p 6.00p 5.50p 5.75p 2941989
04/01/2024 6.25p 6.35p 5.80p 6.00p 224928
03/01/2024 6.50p 6.50p 6.07p 6.25p 77966
02/01/2024 6.00p 6.99p 6.00p 6.50p 673501
29/12/2023 6.00p 6.49p 5.88p 6.00p 2463138
28/12/2023 6.00p 6.44p 5.71p 6.00p 1236966
27/12/2023 6.25p 6.25p 5.68p 6.00p 254303
22/12/2023 6.25p 6.43p 5.68p 6.25p 147691
21/12/2023 6.00p 6.40p 5.62p 6.25p 612750
20/12/2023 6.25p 6.29p 5.62p 6.00p 217542
19/12/2023 6.25p 6.41p 6.04p 6.25p 124764
18/12/2023 6.00p 7.00p 5.60p 6.25p 3312691
15/12/2023 6.00p 6.46p 5.80p 6.00p 470370
14/12/2023 6.00p 6.15p 5.50p 6.00p 2495411
13/12/2023 6.25p 6.25p 5.60p 6.00p 389173
12/12/2023 6.25p 6.25p 6.00p 6.25p 35519
11/12/2023 6.25p 6.25p 6.00p 6.25p 927160
08/12/2023 6.25p 6.25p 6.01p 6.25p 57090
07/12/2023 6.25p 6.25p 6.01p 6.25p 121804
06/12/2023 6.25p 6.25p 6.00p 6.25p 541609
05/12/2023 6.25p 6.40p 6.01p 6.25p 280881
04/12/2023 6.25p 6.35p 6.01p 6.25p 51056
01/12/2023 6.50p 6.78p 6.00p 6.25p 227385
30/11/2023 6.75p 6.80p 6.15p 6.50p 223637
29/11/2023 6.75p 6.80p 6.60p 6.75p 303915
28/11/2023 7.00p 7.00p 6.60p 6.75p 408839
27/11/2023 7.00p 7.50p 6.50p 7.00p 568873
24/11/2023 7.00p 7.16p 7.00p 7.00p 119266
23/11/2023 7.00p 7.16p 6.82p 7.00p 149596
22/11/2023 7.00p 7.13p 6.81p 7.00p 258114
21/11/2023 7.00p 7.40p 6.82p 7.00p 100933
20/11/2023 7.00p 7.40p 6.84p 7.00p 160372
17/11/2023 7.00p 7.20p 6.75p 7.00p 167947
16/11/2023 7.25p 7.40p 6.98p 7.00p 272919
15/11/2023 7.25p 7.25p 7.25p 7.25p 21100
14/11/2023 7.25p 7.27p 7.00p 7.25p 46688
13/11/2023 7.25p 7.30p 7.01p 7.25p 75539
10/11/2023 7.25p 7.30p 7.01p 7.25p 2996
09/11/2023 7.15p 7.50p 7.00p 7.25p 487279
08/11/2023 6.75p 7.29p 6.58p 7.15p 427208
07/11/2023 7.25p 7.25p 6.50p 6.75p 419543
06/11/2023 7.25p 7.30p 7.05p 7.25p 226030
03/11/2023 7.25p 7.25p 7.05p 7.25p 3897
02/11/2023 7.25p 7.33p 7.05p 7.25p 40661
01/11/2023 7.25p 7.50p 7.05p 7.25p 35400
31/10/2023 7.25p 7.33p 6.80p 7.25p 280268
30/10/2023 7.25p 7.35p 7.15p 7.25p 59312
27/10/2023 7.00p 7.48p 6.76p 7.25p 271935
26/10/2023 6.75p 7.15p 6.56p 7.00p 69718
25/10/2023 7.12p 7.40p 6.56p 6.75p 350471
24/10/2023 7.25p 7.45p 6.77p 7.12p 179076
23/10/2023 7.25p 7.45p 7.01p 7.25p 111095
20/10/2023 7.50p 7.50p 6.70p 7.25p 428013
19/10/2023 7.50p 7.54p 7.17p 7.50p 175250
18/10/2023 7.75p 7.75p 7.50p 7.50p 302913
17/10/2023 8.00p 8.00p 7.50p 7.75p 67031
16/10/2023 8.00p 8.00p 7.30p 8.00p 83125
13/10/2023 7.75p 8.00p 7.50p 8.00p 218509
12/10/2023 7.75p 8.00p 7.53p 7.75p 58018
11/10/2023 8.50p 8.50p 7.60p 7.75p 363770
10/10/2023 8.50p 8.69p 8.37p 8.50p 71120
09/10/2023 8.50p 8.99p 8.28p 8.50p 151327
06/10/2023 8.50p 8.95p 8.28p 8.50p 70188
05/10/2023 8.50p 8.95p 8.26p 8.50p 52624
04/10/2023 9.25p 9.25p 8.08p 8.50p 538672
03/10/2023 9.25p 9.45p 8.74p 9.25p 847379
02/10/2023 9.00p 9.45p 8.75p 9.25p 303984
29/09/2023 8.50p 9.00p 8.08p 9.00p 445741
28/09/2023 8.75p 8.87p 8.02p 8.50p 27455
27/09/2023 9.00p 9.15p 8.36p 8.75p 114653
26/09/2023 9.00p 9.50p 8.25p 9.00p 247286
25/09/2023 9.00p 9.15p 8.70p 9.00p 46210
22/09/2023 9.50p 9.50p 8.63p 9.00p 171722
21/09/2023 9.50p 9.94p 9.01p 9.50p 131745
20/09/2023 9.75p 9.75p 9.08p 9.50p 132519
19/09/2023 10.00p 10.00p 9.30p 9.98p 225126
18/09/2023 10.00p 10.30p 9.61p 10.00p 197155
15/09/2023 10.25p 10.28p 9.56p 10.00p 515312
14/09/2023 10.25p 10.49p 10.08p 10.25p 828439
13/09/2023 10.50p 10.56p 10.01p 10.25p 251363
12/09/2023 10.50p 10.90p 10.24p 10.50p 265237
11/09/2023 9.75p 11.00p 9.75p 10.50p 351604
08/09/2023 8.75p 10.00p 8.00p 9.75p 623251
07/09/2023 9.00p 9.19p 8.64p 8.75p 233170
06/09/2023 8.50p 9.49p 8.50p 9.00p 281011
05/09/2023 8.50p 8.90p 6.50p 8.50p 2921749
04/09/2023 9.50p 9.99p 9.10p 9.50p 34749
01/09/2023 9.50p 9.68p 9.00p 9.50p 152963
31/08/2023 9.50p 9.98p 9.22p 9.50p 155077
30/08/2023 9.50p 9.77p 9.18p 9.50p 59290
29/08/2023 10.00p 10.00p 9.08p 9.50p 126738
25/08/2023 10.50p 10.50p 9.60p 10.00p 250901
24/08/2023 10.75p 11.00p 10.10p 10.50p 520951
23/08/2023 10.00p 11.50p 10.00p 10.75p 428359
22/08/2023 9.50p 10.32p 9.00p 10.00p 776806
21/08/2023 9.00p 9.80p 9.00p 9.50p 245031
18/08/2023 8.75p 9.30p 8.75p 9.00p 70953
17/08/2023 9.25p 9.43p 8.50p 8.75p 116759
16/08/2023 8.75p 9.98p 8.64p 9.25p 544841
15/08/2023 10.00p 10.00p 8.28p 8.75p 583107
14/08/2023 10.50p 10.50p 9.51p 10.00p 419905
11/08/2023 10.75p 10.82p 10.02p 10.50p 154622
10/08/2023 11.00p 11.00p 10.61p 10.75p 104210
09/08/2023 11.50p 11.50p 10.63p 10.75p 1055921
08/08/2023 11.50p 11.74p 11.06p 11.50p 263150
07/08/2023 11.50p 12.40p 11.36p 11.50p 734373
04/08/2023 11.50p 11.60p 11.01p 11.50p 318879
03/08/2023 12.50p 12.98p 11.11p 11.50p 719792
02/08/2023 13.00p 13.50p 12.68p 12.75p 946035
01/08/2023 12.50p 14.94p 12.50p 13.00p 2892065
31/07/2023 9.25p 14.00p 9.00p 12.50p 4395602
28/07/2023 8.25p 9.50p 8.25p 9.25p 262306
27/07/2023 8.00p 8.50p 8.00p 8.25p 77290
26/07/2023 8.00p 8.49p 7.68p 8.00p 56543
25/07/2023 7.75p 8.48p 7.62p 8.00p 248319
24/07/2023 7.75p 8.00p 7.50p 7.75p 347811
21/07/2023 7.25p 8.00p 7.25p 7.75p 345826
20/07/2023 6.75p 7.35p 6.68p 7.25p 226947
19/07/2023 6.75p 7.00p 6.66p 6.75p 269889
18/07/2023 6.50p 6.92p 6.17p 6.75p 237273
17/07/2023 6.50p 6.90p 6.13p 6.50p 139403
14/07/2023 6.50p 6.78p 6.00p 6.50p 107699
13/07/2023 6.50p 6.90p 6.03p 6.50p 16132
12/07/2023 6.50p 6.75p 6.50p 6.75p 73554
11/07/2023 6.25p 6.80p 6.25p 6.75p 233431
10/07/2023 6.00p 6.45p 5.68p 6.25p 376247
07/07/2023 6.00p 6.30p 5.63p 6.00p 203398
06/07/2023 5.75p 6.30p 5.63p 6.00p 96772
05/07/2023 6.50p 6.50p 5.50p 5.75p 568929
04/07/2023 6.50p 6.50p 6.16p 6.50p 45986
03/07/2023 6.50p 6.50p 6.00p 6.50p 136919
30/06/2023 6.50p 6.60p 6.31p 6.50p 50772
29/06/2023 6.50p 6.66p 6.00p 6.50p 110682
28/06/2023 6.50p 6.72p 6.00p 6.50p 716839
27/06/2023 6.50p 6.72p 6.35p 6.50p 37000
26/06/2023 6.50p 6.77p 6.33p 6.50p 120005
23/06/2023 6.50p 6.78p 6.50p 6.50p 147
22/06/2023 6.50p 6.77p 6.32p 6.50p 41435
21/06/2023 6.50p 6.85p 6.31p 6.50p 176772
20/06/2023 7.25p 7.25p 6.20p 6.50p 562274
19/06/2023 7.50p 7.87p 7.15p 7.25p 391959
16/06/2023 7.75p 7.99p 7.50p 7.50p 398902
15/06/2023 7.50p 8.00p 7.50p 7.75p 847868
14/06/2023 6.75p 7.80p 6.73p 7.50p 950422
13/06/2023 6.50p 7.00p 6.50p 6.75p 157591
12/06/2023 6.50p 6.80p 6.32p 6.50p 266629
09/06/2023 6.50p 6.76p 6.31p 6.50p 113232
08/06/2023 6.50p 6.77p 6.26p 6.50p 67569
07/06/2023 6.50p 6.81p 6.22p 6.50p 93192
06/06/2023 6.25p 6.84p 6.20p 6.50p 216600
05/06/2023 6.25p 6.50p 6.20p 6.25p 169724
02/06/2023 6.25p 6.35p 6.11p 6.25p 179881
01/06/2023 6.25p 6.40p 6.20p 6.25p 103500
31/05/2023 6.00p 6.47p 6.00p 6.25p 610013
30/05/2023 6.00p 6.25p 5.50p 6.00p 1071619
26/05/2023 6.00p 6.00p 5.74p 6.00p 322055
25/05/2023 6.00p 6.30p 5.74p 6.00p 170565
24/05/2023 6.00p 6.14p 5.74p 6.00p 42628
23/05/2023 6.25p 6.25p 5.65p 6.00p 448313
22/05/2023 6.25p 6.30p 6.00p 6.25p 263664
19/05/2023 6.50p 6.58p 6.12p 6.25p 336079
18/05/2023 6.50p 6.58p 6.15p 6.50p 232475
17/05/2023 6.50p 6.50p 6.25p 6.50p 78891
16/05/2023 6.75p 6.75p 6.25p 6.50p 904096
15/05/2023 6.75p 6.95p 6.26p 6.75p 812298
12/05/2023 8.75p 8.75p 6.50p 6.75p 5714663
11/05/2023 9.00p 10.40p 9.00p 10.00p 432061
10/05/2023 9.00p 9.24p 8.50p 9.24p 39051
09/05/2023 9.00p 9.26p 8.56p 9.00p 43474
05/05/2023 9.00p 9.26p 8.56p 9.00p 497870
04/05/2023 9.00p 9.45p 8.93p 9.00p 19553
03/05/2023 8.60p 9.26p 8.60p 9.00p 259479
02/05/2023 8.60p 8.75p 8.25p 8.60p 42750
28/04/2023 8.00p 8.80p 8.00p 8.60p 384450
27/04/2023 8.00p 8.45p 7.85p 8.00p 113569
26/04/2023 8.00p 8.45p 7.50p 8.00p 520115
25/04/2023 8.00p 8.18p 7.80p 8.00p 60868
24/04/2023 8.00p 8.45p 7.82p 8.00p 34244
21/04/2023 8.75p 8.75p 8.00p 8.00p 1345667
20/04/2023 9.00p 9.26p 8.50p 8.75p 145724

*Close Price adjusted for both dividends and splits