BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/12/2022 13.50p 15.80p 13.50p 15.25p 1200892
14/12/2022 13.50p 13.99p 12.63p 13.50p 492873
13/12/2022 12.25p 14.00p 12.25p 13.50p 2063996
12/12/2022 11.50p 11.82p 11.16p 11.50p 10237
09/12/2022 11.75p 11.90p 11.21p 11.50p 97458
08/12/2022 11.75p 11.79p 11.51p 11.75p 33246
07/12/2022 12.00p 12.00p 11.17p 11.75p 748112
06/12/2022 12.00p 12.30p 11.63p 11.75p 377344
05/12/2022 12.50p 12.60p 11.69p 12.00p 232475
02/12/2022 12.75p 12.75p 12.48p 12.50p 319214
01/12/2022 12.75p 12.85p 12.50p 12.75p 479772
30/11/2022 13.75p 13.75p 12.68p 12.75p 286890
29/11/2022 14.00p 14.00p 13.00p 13.75p 99597
28/11/2022 13.75p 14.00p 13.51p 14.00p 82785
25/11/2022 13.75p 13.89p 13.00p 13.75p 141990
24/11/2022 13.75p 13.90p 13.26p 13.75p 104245
23/11/2022 14.25p 14.25p 13.50p 13.50p 80750
22/11/2022 14.25p 14.27p 13.50p 14.25p 105279
21/11/2022 14.00p 14.40p 13.68p 14.25p 141203
18/11/2022 13.50p 14.50p 13.50p 14.00p 125226
17/11/2022 12.75p 13.99p 12.70p 13.50p 326143
16/11/2022 13.75p 13.75p 12.63p 12.75p 614181
15/11/2022 14.50p 14.50p 13.50p 13.75p 384074
14/11/2022 15.00p 15.00p 13.33p 14.50p 113858
11/11/2022 15.00p 15.00p 14.51p 15.00p 49212
10/11/2022 15.25p 15.69p 13.50p 15.00p 404669
09/11/2022 15.25p 15.25p 14.50p 15.25p 7019
08/11/2022 15.50p 15.80p 14.64p 15.13p 94261
07/11/2022 15.38p 15.86p 14.76p 15.50p 304000
04/11/2022 15.25p 15.45p 14.40p 15.00p 269589
03/11/2022 14.75p 15.25p 14.75p 15.25p 105544
02/11/2022 14.75p 14.83p 14.62p 14.75p 14025
01/11/2022 14.75p 14.85p 14.50p 14.75p 42044
31/10/2022 14.75p 15.00p 14.50p 14.75p 99443
28/10/2022 15.00p 15.00p 14.50p 14.75p 34977
27/10/2022 15.50p 15.50p 14.50p 15.00p 185468
26/10/2022 15.50p 15.50p 15.00p 15.50p 20227
25/10/2022 15.50p 15.50p 15.05p 15.50p 51558
24/10/2022 15.50p 15.50p 15.49p 15.50p 1500
21/10/2022 15.75p 15.75p 15.10p 15.50p 131853
20/10/2022 15.75p 15.75p 15.50p 15.75p 25000
19/10/2022 15.75p 15.99p 15.60p 15.75p 115531
18/10/2022 15.75p 15.75p 15.50p 15.75p 1642
17/10/2022 15.75p 15.83p 15.50p 15.75p 118910
14/10/2022 15.75p 15.83p 15.75p 15.75p 59
13/10/2022 15.75p 15.85p 15.55p 15.75p 27927
12/10/2022 16.50p 16.50p 15.75p 15.75p 54751
11/10/2022 16.25p 16.50p 15.85p 16.50p 110457
10/10/2022 16.37p 16.37p 15.60p 16.25p 115862
07/10/2022 16.37p 16.37p 15.90p 16.37p 21329
06/10/2022 16.50p 16.79p 16.00p 16.37p 248902
05/10/2022 16.00p 16.90p 15.87p 16.50p 234426
04/10/2022 15.00p 16.40p 14.80p 16.00p 527123
03/10/2022 15.25p 15.30p 14.60p 15.00p 392060
30/09/2022 15.25p 15.35p 15.00p 15.25p 88571
29/09/2022 15.50p 15.99p 15.05p 15.25p 116364
28/09/2022 16.25p 16.25p 15.50p 15.75p 82837
27/09/2022 16.37p 16.45p 16.10p 16.25p 60632
26/09/2022 16.25p 16.50p 15.50p 16.37p 637987
23/09/2022 17.25p 17.42p 15.76p 16.25p 382593
22/09/2022 18.50p 18.50p 17.00p 17.25p 906029
21/09/2022 18.75p 18.90p 18.50p 18.50p 114788
20/09/2022 19.25p 19.98p 18.50p 18.75p 926332
16/09/2022 19.50p 19.50p 18.50p 19.25p 477138
15/09/2022 19.50p 19.50p 19.00p 19.50p 134810
14/09/2022 20.25p 20.25p 19.00p 19.50p 498211
13/09/2022 20.00p 20.15p 19.55p 20.00p 20490
12/09/2022 20.00p 20.15p 19.55p 20.00p 12442
09/09/2022 20.00p 20.30p 19.72p 20.00p 49209
08/09/2022 19.50p 20.40p 19.25p 20.00p 302536
07/09/2022 19.50p 19.68p 19.50p 19.50p 5067
06/09/2022 19.50p 19.90p 19.02p 19.50p 294081
05/09/2022 19.50p 19.65p 19.00p 19.50p 986752
02/09/2022 19.75p 19.75p 19.13p 19.50p 240779
01/09/2022 20.00p 20.49p 19.51p 19.75p 99675
31/08/2022 20.00p 20.49p 19.75p 20.00p 471481
30/08/2022 20.25p 20.63p 19.75p 20.00p 172417
26/08/2022 20.50p 20.68p 20.00p 20.25p 288938
25/08/2022 20.75p 21.25p 20.01p 20.50p 104497
24/08/2022 20.75p 21.40p 20.50p 20.75p 351130
23/08/2022 21.25p 21.68p 20.75p 20.75p 254238
22/08/2022 20.50p 21.50p 20.18p 21.50p 255604
19/08/2022 20.25p 21.00p 20.10p 20.50p 302061
18/08/2022 20.25p 20.37p 20.05p 20.25p 144812
17/08/2022 20.50p 20.99p 20.03p 20.25p 165722
16/08/2022 19.50p 20.70p 19.50p 20.50p 415267
15/08/2022 19.50p 19.87p 19.36p 19.50p 58247
12/08/2022 19.25p 19.99p 19.10p 19.50p 996108
11/08/2022 20.00p 20.10p 19.01p 19.25p 564063
10/08/2022 20.00p 20.49p 20.00p 20.00p 15950
09/08/2022 21.00p 21.16p 19.60p 20.00p 176667
08/08/2022 19.75p 21.99p 19.75p 21.00p 581817
05/08/2022 19.50p 19.88p 19.13p 19.75p 234849
04/08/2022 19.00p 19.50p 18.63p 19.25p 291094
03/08/2022 19.25p 19.25p 18.60p 19.00p 66578
02/08/2022 18.50p 19.50p 18.46p 19.25p 184686
01/08/2022 18.25p 18.99p 17.91p 18.50p 253590
29/07/2022 17.75p 18.00p 17.61p 17.75p 315703
28/07/2022 17.75p 17.80p 17.55p 17.75p 146729
27/07/2022 18.25p 18.39p 17.57p 17.75p 58691
26/07/2022 18.50p 18.69p 17.65p 18.25p 95290
25/07/2022 18.50p 18.99p 17.75p 18.50p 103413
22/07/2022 17.75p 19.13p 17.75p 18.50p 253241
21/07/2022 17.75p 18.00p 17.75p 17.75p 40443
20/07/2022 17.75p 18.00p 17.57p 17.75p 292803
19/07/2022 17.75p 18.00p 17.51p 17.75p 339565
18/07/2022 17.75p 17.90p 17.50p 17.75p 228770
15/07/2022 17.75p 18.00p 17.60p 17.75p 59200
14/07/2022 18.00p 18.08p 17.65p 17.75p 290209
13/07/2022 18.00p 18.30p 17.65p 18.00p 40265
12/07/2022 18.00p 18.08p 18.00p 18.00p 4870
11/07/2022 18.00p 18.08p 17.68p 18.00p 26516
08/07/2022 18.75p 18.95p 18.00p 18.00p 301343
07/07/2022 18.75p 18.95p 18.30p 18.75p 341517
06/07/2022 18.75p 19.00p 18.72p 18.75p 45489
05/07/2022 18.75p 19.15p 18.69p 18.75p 376663
04/07/2022 19.50p 19.90p 18.75p 18.75p 357132
01/07/2022 20.00p 20.24p 19.50p 19.50p 115226
30/06/2022 21.00p 21.40p 19.51p 20.00p 497473
29/06/2022 20.75p 22.00p 20.73p 21.00p 214968
28/06/2022 20.00p 21.40p 20.00p 20.75p 1079512
27/06/2022 19.25p 21.00p 19.25p 20.00p 1002152
24/06/2022 18.00p 20.10p 17.80p 19.25p 1119802
23/06/2022 18.00p 18.90p 17.26p 18.25p 194954
22/06/2022 16.25p 18.40p 15.72p 18.00p 694253
21/06/2022 16.00p 16.40p 16.00p 16.25p 95297
20/06/2022 16.00p 16.49p 15.75p 16.00p 37280
17/06/2022 16.00p 16.45p 15.88p 16.00p 295825
16/06/2022 16.00p 16.49p 15.75p 16.00p 36816
15/06/2022 16.00p 16.20p 15.75p 16.00p 46293
14/06/2022 16.00p 16.25p 15.67p 16.00p 130030
13/06/2022 16.50p 16.50p 15.00p 16.00p 405617
10/06/2022 17.25p 17.25p 16.00p 16.50p 114187
09/06/2022 18.25p 18.25p 17.00p 17.25p 212086
08/06/2022 18.25p 18.45p 17.60p 18.25p 51215
07/06/2022 18.50p 18.99p 18.00p 18.25p 98027
06/06/2022 18.50p 18.99p 18.01p 18.50p 91671
01/06/2022 18.50p 18.90p 18.03p 18.50p 107503
31/05/2022 18.75p 19.00p 18.03p 18.50p 276935
30/05/2022 18.25p 19.00p 18.25p 18.75p 421184
27/05/2022 17.25p 18.50p 17.25p 18.25p 308790
26/05/2022 16.50p 17.50p 16.30p 17.25p 1429034
25/05/2022 16.75p 17.00p 16.00p 16.50p 191457
24/05/2022 17.25p 17.32p 16.26p 16.75p 107613
23/05/2022 17.50p 17.50p 17.00p 17.50p 57600
20/05/2022 17.50p 17.50p 17.10p 17.50p 63835
19/05/2022 17.50p 17.70p 17.00p 17.50p 131419
18/05/2022 16.00p 18.00p 16.00p 17.50p 2007819
17/05/2022 16.00p 16.49p 15.50p 16.00p 1833985
16/05/2022 15.75p 16.49p 15.50p 16.00p 683490
13/05/2022 15.75p 16.49p 15.30p 15.75p 707605
12/05/2022 15.75p 16.00p 15.51p 15.75p 614271
11/05/2022 16.00p 16.00p 15.50p 16.00p 150326
10/05/2022 16.00p 16.00p 15.50p 16.00p 290432
09/05/2022 16.00p 16.34p 15.63p 16.00p 322378
06/05/2022 16.25p 16.34p 15.60p 16.00p 369254
05/05/2022 16.25p 16.35p 16.06p 16.25p 121341
04/05/2022 16.75p 16.84p 16.08p 16.25p 135638
03/05/2022 16.75p 16.87p 16.05p 16.75p 151639
29/04/2022 16.75p 17.40p 16.00p 16.75p 119871
28/04/2022 16.75p 17.45p 16.00p 16.75p 716267
27/04/2022 16.75p 16.90p 16.12p 16.75p 89659
26/04/2022 16.75p 17.03p 16.06p 16.75p 320376
25/04/2022 17.00p 17.98p 16.08p 16.75p 153003
22/04/2022 16.25p 17.75p 16.25p 17.00p 477348
21/04/2022 16.00p 16.49p 15.50p 16.00p 546733
20/04/2022 16.13p 16.35p 16.00p 16.00p 9482
19/04/2022 16.25p 16.50p 16.08p 16.13p 35793
14/04/2022 16.13p 16.50p 16.02p 16.25p 289097
13/04/2022 16.75p 16.99p 15.72p 16.13p 416315
12/04/2022 16.75p 17.00p 16.51p 16.75p 136723
11/04/2022 17.00p 17.00p 16.51p 16.75p 214144
08/04/2022 17.50p 17.50p 16.50p 17.00p 585377
07/04/2022 16.25p 17.50p 16.00p 17.50p 1582730
06/04/2022 15.38p 16.50p 14.75p 16.25p 1510186
05/04/2022 16.00p 16.00p 14.76p 15.38p 169909
04/04/2022 16.00p 16.14p 15.50p 16.00p 282056
01/04/2022 16.00p 16.30p 15.53p 16.00p 329231
31/03/2022 16.37p 16.55p 15.50p 16.00p 110442
30/03/2022 17.00p 17.12p 16.00p 16.37p 485223
29/03/2022 17.00p 17.14p 16.51p 17.00p 127967
28/03/2022 17.00p 17.30p 16.50p 17.00p 59323
25/03/2022 17.00p 17.44p 17.00p 17.00p 129751
24/03/2022 17.00p 17.20p 16.53p 17.00p 27951
23/03/2022 17.25p 17.52p 16.52p 17.00p 222908
22/03/2022 17.25p 17.50p 16.61p 17.50p 117328
21/03/2022 17.25p 17.52p 16.61p 17.25p 64350
18/03/2022 17.50p 17.73p 16.60p 17.25p 183933
17/03/2022 16.75p 17.75p 16.57p 17.38p 106386
16/03/2022 17.75p 18.25p 16.55p 16.75p 257737
15/03/2022 18.00p 18.10p 17.06p 17.75p 27596
14/03/2022 18.00p 18.23p 17.50p 18.00p 343253
11/03/2022 18.00p 18.45p 17.75p 18.00p 158651
10/03/2022 17.50p 18.50p 17.50p 18.00p 206276
09/03/2022 15.75p 17.99p 15.63p 17.50p 984997
08/03/2022 16.50p 17.00p 15.55p 15.75p 507364
07/03/2022 17.50p 18.00p 16.00p 16.50p 482626
04/03/2022 18.25p 18.40p 17.01p 17.50p 192703
03/03/2022 18.75p 18.75p 18.06p 18.75p 56279
02/03/2022 18.75p 18.99p 18.06p 18.75p 148844

*Close Price adjusted for both dividends and splits