BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/12/2020 20.00p 20.80p 19.50p 20.25p 376646
07/12/2020 19.50p 19.99p 19.19p 19.50p 80514
04/12/2020 19.50p 19.99p 19.02p 19.50p 99002
03/12/2020 19.50p 19.98p 19.39p 19.50p 21388
02/12/2020 20.25p 20.38p 19.28p 19.50p 222570
01/12/2020 20.00p 20.25p 19.02p 20.25p 297661
30/11/2020 19.50p 20.40p 19.15p 20.00p 315137
27/11/2020 19.50p 19.90p 19.08p 19.50p 239602
26/11/2020 18.75p 19.90p 18.51p 19.50p 270668
25/11/2020 19.00p 19.48p 18.51p 18.75p 108283
24/11/2020 19.50p 19.74p 18.50p 19.00p 466524
23/11/2020 19.50p 19.89p 19.01p 19.50p 357955
20/11/2020 19.50p 19.89p 19.00p 19.50p 118257
19/11/2020 19.50p 19.89p 19.10p 19.50p 190201
18/11/2020 19.50p 19.98p 19.02p 19.50p 264779
17/11/2020 19.50p 19.88p 19.30p 19.50p 402958
16/11/2020 20.25p 20.50p 19.02p 19.50p 434381
13/11/2020 20.00p 20.50p 20.00p 20.25p 225599
12/11/2020 19.75p 20.48p 19.52p 20.00p 342625
10/11/2020 20.75p 20.99p 19.10p 19.50p 877531
09/11/2020 21.75p 22.40p 20.50p 20.75p 203619
06/11/2020 22.25p 22.49p 20.50p 21.25p 454740
05/11/2020 22.25p 22.50p 22.00p 22.25p 184889
04/11/2020 21.75p 22.50p 21.58p 22.25p 467707
03/11/2020 20.50p 22.00p 20.00p 21.75p 663214
02/11/2020 20.75p 21.00p 19.60p 20.50p 375759
30/10/2020 22.50p 22.90p 20.54p 20.75p 836405
29/10/2020 21.25p 22.90p 20.54p 22.50p 643476
28/10/2020 23.50p 23.89p 20.51p 21.25p 777891
27/10/2020 21.50p 24.49p 21.50p 23.50p 2139335
26/10/2020 19.75p 22.00p 19.05p 21.50p 1314523
23/10/2020 20.00p 20.16p 19.50p 20.00p 269906
22/10/2020 20.00p 20.48p 19.50p 20.00p 369503
21/10/2020 17.75p 20.38p 17.75p 20.00p 1857313
20/10/2020 17.50p 17.85p 17.25p 17.75p 30428
19/10/2020 17.50p 17.85p 17.41p 17.50p 68062
16/10/2020 17.50p 17.90p 17.36p 17.50p 637481
15/10/2020 18.00p 18.00p 17.35p 17.50p 289658
14/10/2020 17.50p 17.99p 17.05p 17.50p 239955
13/10/2020 18.25p 18.85p 17.25p 17.50p 275301
12/10/2020 18.50p 18.90p 17.15p 18.25p 422220
09/10/2020 18.50p 18.95p 18.03p 18.50p 138291
08/10/2020 18.50p 18.99p 18.12p 18.50p 124558
07/10/2020 18.50p 18.85p 18.10p 18.50p 192921
06/10/2020 18.50p 18.99p 18.10p 18.50p 238023
05/10/2020 18.50p 18.70p 18.10p 18.50p 245395
02/10/2020 19.00p 19.34p 18.05p 18.50p 247082
01/10/2020 19.00p 19.25p 18.53p 19.00p 254526
30/09/2020 19.00p 19.50p 18.53p 19.00p 585074
29/09/2020 19.00p 20.00p 18.53p 19.00p 722494
28/09/2020 19.25p 19.49p 18.52p 19.00p 669880
25/09/2020 19.25p 19.63p 18.65p 19.25p 75876
24/09/2020 19.50p 19.75p 18.60p 19.25p 194934
23/09/2020 19.50p 19.78p 19.16p 19.50p 153136
22/09/2020 19.25p 20.00p 18.95p 19.50p 230422
21/09/2020 20.50p 20.50p 18.65p 19.25p 372071
18/09/2020 20.50p 20.50p 20.33p 20.50p 167895
17/09/2020 20.50p 20.50p 20.25p 20.50p 163308
16/09/2020 20.50p 20.50p 20.12p 20.50p 257228
15/09/2020 21.00p 21.00p 20.00p 20.50p 359808
14/09/2020 20.00p 21.90p 20.00p 21.00p 1280808
11/09/2020 19.00p 20.42p 18.76p 20.00p 608831
10/09/2020 19.00p 19.10p 18.85p 19.00p 563850
09/09/2020 19.75p 20.00p 18.00p 19.13p 1552620
08/09/2020 19.75p 20.00p 19.60p 19.75p 501500
07/09/2020 21.75p 22.00p 19.50p 19.75p 1173789
04/09/2020 20.75p 21.90p 20.00p 21.50p 705772
03/09/2020 20.50p 21.75p 20.11p 20.75p 866509
02/09/2020 19.75p 21.00p 19.67p 20.50p 328428
01/09/2020 19.25p 20.49p 19.15p 19.75p 924808
28/08/2020 17.00p 19.50p 16.90p 19.25p 2406975
27/08/2020 17.25p 17.40p 16.50p 16.70p 524327
26/08/2020 17.50p 17.50p 17.00p 17.25p 160631
25/08/2020 18.00p 18.00p 17.00p 17.50p 228867
24/08/2020 17.75p 18.28p 17.20p 18.00p 238657
21/08/2020 17.50p 17.50p 16.67p 17.25p 160640
20/08/2020 17.50p 17.50p 16.86p 17.50p 56148
19/08/2020 17.50p 17.50p 17.00p 17.50p 61208
18/08/2020 17.50p 17.50p 17.00p 17.50p 76911
17/08/2020 17.50p 17.50p 16.60p 17.50p 165330
14/08/2020 17.50p 17.57p 17.00p 17.50p 71122
13/08/2020 17.50p 17.58p 17.01p 17.50p 50019
12/08/2020 17.50p 17.65p 17.11p 17.50p 259284
11/08/2020 18.00p 18.00p 17.30p 17.50p 121350
10/08/2020 18.00p 18.00p 17.50p 18.00p 90724
07/08/2020 18.00p 18.00p 17.51p 18.00p 367100
06/08/2020 17.75p 18.17p 17.50p 18.00p 265237
05/08/2020 17.75p 18.20p 17.66p 17.75p 64053
04/08/2020 17.50p 18.35p 17.50p 17.75p 78093
03/08/2020 17.50p 17.99p 17.31p 17.50p 383761
31/07/2020 17.50p 17.87p 17.10p 17.50p 229507
30/07/2020 17.75p 18.40p 17.15p 17.50p 557308
29/07/2020 16.50p 16.99p 16.30p 16.50p 74621
28/07/2020 16.75p 16.84p 16.27p 16.50p 386694
27/07/2020 17.25p 17.25p 16.10p 16.75p 233235
24/07/2020 17.25p 17.25p 16.53p 17.25p 1032
23/07/2020 17.25p 17.25p 16.52p 17.25p 42769
22/07/2020 17.25p 17.25p 17.00p 17.25p 63781
21/07/2020 17.00p 17.43p 16.65p 17.00p 421894
20/07/2020 17.50p 17.85p 17.00p 17.00p 474081
17/07/2020 16.50p 17.50p 16.50p 17.50p 534885
16/07/2020 17.00p 17.20p 16.01p 16.50p 261963
15/07/2020 17.25p 17.50p 16.55p 17.00p 320795
14/07/2020 16.50p 17.33p 16.14p 17.25p 329530
13/07/2020 17.00p 17.25p 15.60p 16.50p 486663
10/07/2020 18.25p 18.25p 17.00p 17.00p 873116
09/07/2020 18.50p 18.55p 18.00p 18.25p 219737
08/07/2020 18.50p 18.70p 18.10p 18.50p 177914
07/07/2020 19.00p 19.29p 18.25p 18.50p 154370
06/07/2020 19.75p 20.05p 18.50p 19.00p 571164
03/07/2020 20.00p 20.19p 19.16p 19.75p 175170
02/07/2020 20.00p 20.23p 19.55p 20.00p 180167
01/07/2020 20.75p 20.93p 19.72p 20.00p 477121
29/06/2020 19.25p 20.00p 18.68p 19.50p 1002309
26/06/2020 17.75p 19.40p 17.61p 19.25p 798004
25/06/2020 18.63p 18.63p 17.61p 17.75p 187670
24/06/2020 16.75p 18.75p 16.75p 18.63p 1159988
23/06/2020 15.75p 16.92p 15.45p 16.50p 340538
22/06/2020 15.25p 16.50p 15.15p 15.75p 789871
19/06/2020 15.25p 15.25p 14.65p 15.00p 52306
18/06/2020 15.25p 15.25p 14.60p 15.25p 242012
17/06/2020 15.50p 16.00p 14.60p 15.25p 805703
16/06/2020 15.00p 15.20p 14.66p 15.00p 85861
15/06/2020 15.25p 15.90p 14.65p 15.00p 183890
12/06/2020 15.50p 15.70p 14.60p 15.25p 270424
11/06/2020 15.50p 15.85p 15.15p 15.50p 118422
10/06/2020 15.50p 16.00p 15.35p 15.50p 72427
09/06/2020 16.25p 16.29p 14.55p 15.50p 479032
08/06/2020 16.50p 16.50p 16.08p 16.25p 194618
05/06/2020 16.75p 16.95p 16.06p 16.50p 736852
04/06/2020 17.50p 17.75p 16.55p 16.75p 468933
03/06/2020 17.00p 17.25p 16.50p 16.75p 391874
02/06/2020 17.00p 17.15p 16.55p 17.00p 22948
01/06/2020 17.00p 17.40p 16.55p 17.00p 183070
29/05/2020 17.25p 17.85p 16.55p 17.00p 409310
28/05/2020 17.50p 18.00p 17.13p 17.50p 263313
27/05/2020 16.50p 18.00p 16.50p 17.50p 390680
26/05/2020 16.25p 17.00p 16.15p 16.50p 186867
22/05/2020 16.25p 16.97p 15.80p 16.25p 211865
21/05/2020 16.25p 16.60p 15.78p 16.25p 233349
20/05/2020 16.25p 16.77p 15.50p 16.25p 452187
19/05/2020 16.75p 16.95p 16.10p 16.25p 353886
18/05/2020 17.25p 17.25p 16.51p 16.75p 176324
15/05/2020 17.00p 17.90p 16.50p 17.25p 349480
14/05/2020 18.00p 18.00p 17.00p 17.00p 809932
13/05/2020 18.25p 18.50p 17.70p 18.00p 383020
12/05/2020 18.50p 18.95p 18.17p 18.25p 356875
11/05/2020 17.75p 19.90p 17.75p 18.50p 1537314
07/05/2020 16.50p 18.00p 16.50p 17.75p 873064
06/05/2020 16.50p 17.00p 16.35p 16.50p 696044
05/05/2020 16.25p 17.00p 16.00p 16.50p 1075503
04/05/2020 15.00p 17.00p 14.85p 16.25p 671994
01/05/2020 14.50p 15.50p 14.30p 15.00p 913278
30/04/2020 15.25p 15.58p 14.02p 14.50p 2649326
29/04/2020 14.25p 15.50p 13.71p 15.25p 1115365
28/04/2020 14.75p 14.75p 13.50p 14.25p 447904
27/04/2020 14.50p 15.42p 14.00p 14.75p 447758
24/04/2020 14.50p 14.90p 14.05p 14.25p 419781
23/04/2020 14.00p 15.40p 14.00p 14.50p 602809
22/04/2020 12.50p 14.25p 12.50p 13.88p 306968
21/04/2020 12.25p 12.50p 12.03p 12.25p 285010
20/04/2020 12.25p 12.35p 12.00p 12.25p 72467
17/04/2020 12.00p 12.40p 11.55p 12.25p 122057
16/04/2020 12.00p 12.26p 11.01p 12.00p 365295
15/04/2020 13.00p 13.10p 11.55p 12.00p 217521
14/04/2020 13.50p 13.50p 12.50p 13.00p 239549
09/04/2020 13.75p 13.75p 13.00p 13.50p 133376
08/04/2020 13.75p 13.95p 13.50p 13.75p 277465
07/04/2020 12.25p 14.49p 12.25p 13.75p 1335243
06/04/2020 11.25p 12.50p 11.25p 12.25p 663088
03/04/2020 11.25p 12.00p 10.65p 11.25p 357904
02/04/2020 11.25p 12.45p 10.65p 11.25p 985758
01/04/2020 10.75p 11.40p 10.00p 10.50p 406264
31/03/2020 9.75p 11.40p 9.75p 11.00p 214227
30/03/2020 10.00p 10.00p 9.50p 9.75p 129741
27/03/2020 10.00p 10.50p 10.00p 10.25p 221594
26/03/2020 9.00p 10.00p 8.60p 10.00p 496171
25/03/2020 8.50p 9.90p 8.50p 9.00p 894216
24/03/2020 7.50p 8.00p 7.00p 7.75p 266305
23/03/2020 7.75p 7.75p 7.00p 7.25p 270414
20/03/2020 7.50p 8.40p 7.30p 8.13p 380403
19/03/2020 7.50p 7.55p 7.00p 7.50p 513668
18/03/2020 7.50p 7.70p 7.08p 7.50p 256622
17/03/2020 8.50p 9.00p 7.00p 7.50p 544005
16/03/2020 10.00p 10.25p 8.18p 8.38p 584681
13/03/2020 10.50p 10.70p 10.00p 10.50p 202983
12/03/2020 11.00p 11.00p 10.00p 10.50p 170611
11/03/2020 11.25p 11.95p 10.60p 11.25p 167427
10/03/2020 10.25p 11.35p 10.00p 11.00p 552385
09/03/2020 11.50p 11.74p 9.88p 10.25p 601924
06/03/2020 12.50p 12.50p 11.20p 11.75p 471666
05/03/2020 13.00p 13.40p 12.25p 12.50p 248578
04/03/2020 13.25p 13.25p 12.05p 12.75p 706089
03/03/2020 12.25p 13.99p 12.15p 13.25p 417557
02/03/2020 12.50p 12.80p 12.00p 12.25p 385864
28/02/2020 13.25p 13.45p 12.00p 12.50p 307917
27/02/2020 14.50p 14.70p 13.22p 13.50p 216157
26/02/2020 14.25p 14.85p 13.65p 14.50p 198439
25/02/2020 15.25p 15.25p 14.00p 14.25p 666125
24/02/2020 16.00p 16.00p 15.00p 15.25p 153578

*Close Price adjusted for both dividends and splits