BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
19/04/2023 9.00p 9.15p 8.60p 9.00p 243542
18/04/2023 9.00p 9.49p 8.70p 9.00p 89590
17/04/2023 9.00p 9.48p 8.80p 9.00p 105375
14/04/2023 9.00p 9.50p 8.50p 9.00p 1379423
13/04/2023 9.25p 9.50p 8.76p 9.00p 218928
12/04/2023 9.25p 9.48p 9.00p 9.25p 749935
11/04/2023 9.25p 9.50p 9.00p 9.25p 446937
06/04/2023 8.25p 9.50p 8.00p 9.25p 1825880
05/04/2023 8.25p 8.50p 8.00p 8.25p 489555
04/04/2023 8.00p 8.35p 7.67p 8.25p 587395
03/04/2023 8.25p 8.35p 7.50p 8.00p 707749
31/03/2023 8.50p 8.70p 8.00p 8.25p 1070204
30/03/2023 8.50p 8.54p 8.10p 8.50p 175096
29/03/2023 9.00p 9.00p 8.00p 8.50p 268601
28/03/2023 9.00p 9.49p 8.65p 9.00p 104624
27/03/2023 8.40p 9.36p 8.40p 9.00p 459569
24/03/2023 8.00p 9.49p 8.00p 8.40p 973496
23/03/2023 8.15p 8.29p 7.60p 8.00p 773134
22/03/2023 10.50p 10.50p 8.00p 8.15p 4345039
21/03/2023 10.50p 11.00p 10.01p 10.75p 438646
20/03/2023 10.50p 10.95p 10.00p 10.50p 194371
17/03/2023 10.50p 10.99p 10.20p 10.50p 413957
16/03/2023 10.50p 10.99p 10.36p 10.50p 428859
15/03/2023 10.25p 11.00p 10.24p 10.50p 679472
14/03/2023 10.25p 10.27p 10.00p 10.25p 108576
13/03/2023 10.25p 10.38p 10.01p 10.25p 99716
10/03/2023 10.25p 10.50p 10.02p 10.25p 217152
09/03/2023 10.25p 10.50p 9.68p 10.25p 192134
08/03/2023 10.50p 10.80p 10.00p 10.25p 279276
07/03/2023 10.50p 10.80p 10.15p 10.50p 312581
06/03/2023 10.25p 10.75p 10.13p 10.50p 192873
03/03/2023 10.25p 10.45p 9.70p 10.25p 703887
02/03/2023 10.25p 10.25p 10.01p 10.25p 55298
01/03/2023 10.25p 10.50p 10.03p 10.25p 548814
28/02/2023 10.50p 10.73p 10.13p 10.25p 79909
27/02/2023 10.75p 10.83p 10.00p 10.50p 674272
24/02/2023 10.75p 11.00p 10.50p 10.75p 81889
23/02/2023 10.75p 10.88p 10.60p 10.75p 159308
22/02/2023 11.00p 11.00p 10.50p 10.75p 185025
21/02/2023 11.25p 11.43p 10.75p 11.00p 270642
20/02/2023 11.25p 11.40p 11.15p 11.25p 15952
17/02/2023 11.75p 11.75p 11.00p 11.25p 201533
16/02/2023 11.50p 11.94p 11.00p 11.75p 518456
15/02/2023 11.75p 11.88p 11.25p 11.50p 495992
14/02/2023 11.88p 11.90p 11.55p 11.75p 37126
13/02/2023 11.88p 11.95p 11.55p 11.88p 29410
10/02/2023 12.00p 12.00p 11.55p 11.88p 96822
09/02/2023 12.75p 13.05p 11.95p 12.13p 809751
08/02/2023 12.00p 12.85p 11.70p 12.75p 1056947
07/02/2023 11.50p 12.20p 11.50p 11.75p 239901
06/02/2023 11.50p 11.95p 11.50p 11.50p 54453
03/02/2023 11.50p 11.85p 11.13p 11.50p 161546
02/02/2023 11.50p 11.70p 11.13p 11.50p 98681
01/02/2023 11.50p 11.70p 11.05p 11.50p 29484
31/01/2023 12.13p 12.13p 11.02p 11.50p 361639
30/01/2023 12.00p 12.13p 11.68p 12.13p 78504
27/01/2023 12.13p 12.20p 11.75p 12.00p 73195
26/01/2023 12.00p 12.20p 11.75p 12.13p 175395
25/01/2023 12.25p 12.25p 11.50p 12.00p 99029
24/01/2023 13.00p 13.00p 11.75p 12.25p 283672
23/01/2023 13.00p 13.00p 12.50p 13.00p 30448
20/01/2023 13.00p 13.00p 12.50p 13.00p 130987
19/01/2023 13.00p 13.00p 12.93p 13.00p 93
18/01/2023 13.25p 13.25p 12.53p 13.00p 204857
17/01/2023 13.75p 13.75p 12.00p 13.25p 647312
16/01/2023 13.75p 14.00p 13.51p 13.75p 40492
13/01/2023 13.75p 14.00p 13.56p 13.75p 112261
12/01/2023 13.75p 14.00p 13.51p 13.75p 87017
11/01/2023 14.38p 14.38p 13.50p 13.75p 314613
10/01/2023 14.38p 14.38p 13.80p 14.38p 46009
09/01/2023 14.38p 14.45p 13.75p 14.00p 82404
06/01/2023 14.38p 14.47p 13.76p 14.38p 71401
05/01/2023 14.25p 14.58p 14.25p 14.38p 16056
04/01/2023 14.25p 14.68p 13.60p 14.25p 74416
03/01/2023 14.50p 14.61p 13.60p 14.25p 77579
30/12/2022 14.50p 14.50p 14.00p 14.50p 23051
29/12/2022 14.75p 14.75p 14.00p 14.50p 37555
28/12/2022 15.25p 15.25p 14.51p 14.75p 61585
23/12/2022 15.25p 15.30p 14.76p 15.25p 64453
22/12/2022 15.25p 15.34p 14.58p 15.25p 35101
21/12/2022 15.25p 15.42p 14.72p 15.25p 84962
20/12/2022 14.50p 15.90p 14.50p 15.25p 705552
19/12/2022 14.50p 14.99p 14.33p 14.50p 113482
16/12/2022 15.25p 15.45p 14.30p 14.50p 550436

*Close Price adjusted for both dividends and splits