BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/04/2010 15.47p 17.32p 15.47p 15.47p 115
26/04/2010 15.47p 18.37p 14.58p 15.47p 36270
23/04/2010 15.47p 15.47p 15.47p 15.47p 0
22/04/2010 15.47p 15.70p 15.47p 15.47p 34891
21/04/2010 15.47p 15.47p 13.61p 15.47p 5172
20/04/2010 15.47p 15.47p 15.47p 15.47p 0
19/04/2010 15.47p 15.47p 15.47p 15.47p 0
16/04/2010 15.47p 15.47p 15.47p 15.47p 0
15/04/2010 15.47p 15.47p 15.47p 15.47p 0
14/04/2010 15.47p 15.47p 13.61p 15.47p 1954
13/04/2010 14.98p 15.47p 14.98p 15.47p 12677
12/04/2010 14.98p 14.98p 14.98p 14.98p 0
09/04/2010 14.98p 15.66p 12.66p 14.98p 1886
08/04/2010 14.98p 14.98p 14.98p 14.98p 0
07/04/2010 14.98p 14.98p 14.98p 14.98p 0
06/04/2010 14.98p 14.98p 14.98p 14.98p 0
01/04/2010 14.98p 14.98p 12.57p 14.98p 16552
31/03/2010 15.95p 15.95p 14.50p 14.98p 5690
30/03/2010 17.40p 17.40p 14.50p 15.95p 23437
29/03/2010 17.40p 17.40p 15.54p 17.40p 5432
26/03/2010 17.40p 17.40p 15.54p 17.40p 2964
25/03/2010 17.40p 17.40p 15.54p 17.40p 2069
24/03/2010 17.88p 17.88p 15.81p 17.40p 5172
23/03/2010 17.88p 17.88p 15.81p 17.88p 1508
22/03/2010 17.88p 17.88p 17.88p 17.88p 0
19/03/2010 18.37p 18.37p 15.71p 17.88p 13448
18/03/2010 18.37p 18.37p 18.37p 18.37p 0
17/03/2010 18.37p 18.37p 16.70p 18.37p 5172
16/03/2010 17.88p 20.30p 17.05p 18.37p 37358
15/03/2010 17.88p 17.88p 17.88p 17.88p 0
12/03/2010 17.40p 18.37p 16.43p 17.88p 9365
11/03/2010 17.40p 17.40p 15.54p 17.40p 4162
10/03/2010 17.88p 17.88p 17.88p 17.88p 0
09/03/2010 17.88p 17.88p 15.71p 17.88p 4960
08/03/2010 17.88p 17.88p 17.88p 17.88p 0
05/03/2010 17.88p 17.88p 17.88p 17.88p 0
04/03/2010 17.88p 17.88p 17.88p 17.88p 0
03/03/2010 17.88p 17.88p 17.88p 17.88p 0
02/03/2010 16.92p 18.37p 16.43p 17.88p 12931
01/03/2010 16.92p 16.92p 16.92p 16.92p 0
26/02/2010 16.43p 16.43p 16.43p 16.43p 0
25/02/2010 16.43p 17.59p 16.43p 16.43p 11240
24/02/2010 16.43p 16.43p 16.43p 16.43p 0
23/02/2010 16.43p 16.43p 16.43p 16.43p 0
22/02/2010 15.47p 16.34p 13.63p 15.47p 17758
19/02/2010 15.47p 15.47p 13.73p 15.47p 658
18/02/2010 15.47p 15.47p 15.47p 15.47p 0
17/02/2010 15.47p 15.47p 13.73p 15.47p 2193
16/02/2010 15.47p 15.47p 15.47p 15.47p 0
15/02/2010 15.47p 15.47p 15.47p 15.47p 0
12/02/2010 15.47p 15.47p 15.47p 15.47p 0
11/02/2010 15.47p 16.43p 14.00p 15.47p 14189
10/02/2010 15.47p 16.43p 13.88p 15.47p 5109
09/02/2010 15.47p 15.47p 15.47p 15.47p 0
08/02/2010 15.47p 15.47p 15.47p 15.47p 0
05/02/2010 15.47p 16.82p 13.88p 15.47p 1061
04/02/2010 14.50p 16.43p 14.50p 16.43p 5172
03/02/2010 14.02p 14.50p 13.15p 14.50p 5806
02/02/2010 17.88p 17.88p 13.05p 14.02p 23276
01/02/2010 18.37p 18.37p 17.88p 17.88p 0
29/01/2010 18.37p 18.37p 18.37p 18.37p 0
28/01/2010 18.37p 18.37p 18.37p 18.37p 0
27/01/2010 18.37p 18.37p 18.37p 18.37p 0
26/01/2010 18.37p 18.37p 18.37p 18.37p 0
25/01/2010 18.37p 18.37p 18.37p 18.37p 0
22/01/2010 18.37p 18.37p 18.37p 18.37p 0
21/01/2010 18.85p 18.85p 16.24p 18.37p 41379
20/01/2010 18.85p 18.85p 17.72p 18.85p 772
19/01/2010 18.85p 18.85p 17.72p 18.85p 1034
18/01/2010 18.37p 18.85p 17.72p 18.85p 3103
15/01/2010 18.37p 18.37p 18.37p 18.37p 0
14/01/2010 18.37p 18.37p 18.37p 18.37p 0
13/01/2010 18.37p 18.37p 18.37p 18.37p 0
12/01/2010 18.37p 18.37p 18.37p 18.37p 0
11/01/2010 18.37p 18.37p 16.43p 18.37p 25862
08/01/2010 17.88p 19.28p 17.88p 18.37p 18621
07/01/2010 17.88p 17.88p 17.88p 17.88p 0
06/01/2010 17.88p 17.88p 17.88p 17.88p 0
05/01/2010 17.88p 17.88p 16.58p 17.88p 7241
04/01/2010 18.85p 18.85p 16.58p 17.88p 13371
31/12/2009 18.85p 18.85p 18.85p 18.85p 0
30/12/2009 18.85p 19.33p 18.85p 18.85p 517
29/12/2009 18.85p 18.85p 18.85p 18.85p 0
24/12/2009 18.85p 18.85p 18.85p 18.85p 0
23/12/2009 18.85p 18.85p 18.85p 18.85p 0
22/12/2009 18.85p 18.85p 18.85p 18.85p 0
21/12/2009 18.85p 18.85p 18.85p 18.85p 0
18/12/2009 18.85p 18.85p 18.85p 18.85p 0
17/12/2009 18.85p 18.85p 18.85p 18.85p 0
16/12/2009 18.85p 19.33p 18.85p 18.85p 20690
15/12/2009 18.85p 18.85p 18.85p 18.85p 0
14/12/2009 18.85p 18.85p 17.98p 18.85p 3103
11/12/2009 19.33p 20.30p 18.85p 18.85p 10345
10/12/2009 20.30p 20.30p 19.33p 19.33p 5172
09/12/2009 20.30p 20.30p 19.37p 20.30p 724
08/12/2009 20.30p 20.30p 19.62p 20.30p 4221
07/12/2009 18.85p 18.85p 18.13p 18.85p 2069
04/12/2009 18.85p 18.85p 18.13p 18.85p 8276
03/12/2009 18.85p 18.85p 18.13p 18.85p 1847
02/12/2009 18.85p 18.85p 18.13p 18.85p 2069
01/12/2009 18.85p 18.85p 18.13p 18.85p 7388
30/11/2009 18.85p 18.85p 18.46p 18.85p 3979
27/11/2009 18.85p 18.85p 18.85p 18.85p 0
26/11/2009 19.33p 20.30p 17.64p 18.85p 40861
25/11/2009 19.33p 19.33p 18.71p 19.33p 2114
24/11/2009 19.33p 19.33p 19.33p 19.33p 0
23/11/2009 19.33p 20.30p 18.71p 19.33p 14054
20/11/2009 19.82p 19.82p 18.71p 19.33p 4415
19/11/2009 19.82p 19.82p 19.82p 19.82p 0
18/11/2009 19.82p 22.14p 19.82p 19.82p 5172
17/11/2009 19.82p 19.82p 19.82p 19.82p 0
16/11/2009 19.33p 21.27p 19.33p 19.82p 23276
13/11/2009 19.82p 21.19p 18.37p 19.33p 867
12/11/2009 19.82p 19.82p 18.37p 19.82p 776
11/11/2009 18.85p 21.99p 18.85p 19.82p 4655
10/11/2009 18.85p 18.85p 18.85p 18.85p 0
09/11/2009 20.78p 18.85p 17.75p 18.85p 3103
06/11/2009 21.27p 21.97p 20.78p 20.78p 1552
05/11/2009 20.78p 19.58p 19.58p 20.78p 2069
04/11/2009 18.37p 22.18p 20.78p 20.78p 125
03/11/2009 18.37p 18.37p 18.37p 18.37p 0
02/11/2009 18.85p 18.85p 18.37p 18.37p 8276
30/10/2009 18.85p 18.85p 18.85p 18.85p 0
29/10/2009 19.33p 18.85p 18.13p 18.85p 15787
28/10/2009 21.75p 21.75p 19.33p 19.33p 6207
27/10/2009 21.75p 21.75p 20.65p 21.75p 5172
26/10/2009 21.75p 23.20p 21.75p 21.75p 12459
23/10/2009 21.27p 20.78p 20.51p 20.78p 10345
22/10/2009 21.75p 21.75p 21.27p 21.27p 10086
21/10/2009 22.23p 22.94p 20.97p 21.75p 32177
20/10/2009 24.65p 24.65p 22.23p 22.23p 13718
19/10/2009 17.40p 22.23p 17.40p 22.23p 32069
16/10/2009 17.40p 18.27p 17.40p 17.40p 4805
15/10/2009 17.40p 18.27p 17.40p 17.40p 101
14/10/2009 17.40p 17.40p 17.40p 17.40p 0
13/10/2009 17.40p 17.40p 16.74p 17.40p 3103
12/10/2009 17.40p 18.27p 17.40p 17.40p 2736
09/10/2009 17.88p 17.88p 17.40p 17.40p 6517
08/10/2009 17.88p 18.87p 17.88p 17.88p 35172
07/10/2009 18.85p 18.85p 17.88p 17.88p 0
06/10/2009 18.85p 19.08p 18.85p 18.85p 2586
05/10/2009 19.82p 19.08p 17.40p 18.85p 87931
02/10/2009 19.82p 21.03p 18.86p 19.82p 5705
01/10/2009 19.82p 19.82p 19.33p 19.33p 0
30/09/2009 20.30p 19.43p 19.43p 19.82p 2586
29/09/2009 20.78p 19.85p 19.83p 20.30p 16846
28/09/2009 20.78p 20.78p 20.78p 20.78p 0
25/09/2009 20.78p 20.78p 19.43p 20.78p 2276
24/09/2009 20.78p 20.78p 19.83p 20.78p 2353
23/09/2009 20.78p 20.78p 20.78p 20.78p 0
22/09/2009 21.27p 20.78p 19.91p 20.78p 5172
21/09/2009 23.68p 23.68p 21.27p 21.27p 10448

*Close Price adjusted for both dividends and splits