BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/05/2021 37.00p 37.50p 36.10p 36.50p 295313
21/05/2021 37.75p 37.75p 36.77p 37.00p 944547
20/05/2021 37.75p 37.99p 37.50p 37.75p 665473
19/05/2021 40.00p 40.44p 37.56p 37.75p 1983121
18/05/2021 36.50p 40.85p 36.50p 40.00p 1214813
17/05/2021 36.50p 37.00p 36.00p 36.50p 111579
14/05/2021 36.50p 36.99p 36.25p 36.50p 217088
13/05/2021 36.75p 37.00p 36.04p 36.50p 609440
12/05/2021 36.00p 36.96p 35.60p 36.75p 703081
11/05/2021 36.75p 36.98p 35.10p 36.00p 704951
10/05/2021 37.00p 37.99p 36.50p 37.00p 1097174
07/05/2021 36.50p 38.50p 36.50p 37.00p 1139521
06/05/2021 37.50p 38.28p 36.20p 36.50p 726257
05/05/2021 35.75p 37.50p 35.55p 37.50p 1478151
04/05/2021 32.50p 36.99p 32.50p 35.75p 3019807
03/05/2021 33.00p 33.25p 32.00p 32.50p 848708
30/04/2021 33.00p 33.25p 32.00p 32.50p 848708
29/04/2021 29.50p 33.80p 29.50p 33.00p 3599136
28/04/2021 27.75p 31.00p 27.75p 29.50p 4254747
27/04/2021 26.00p 28.40p 26.00p 27.75p 2022426
26/04/2021 25.00p 25.98p 24.29p 25.50p 922779
23/04/2021 23.50p 25.00p 23.50p 24.25p 724505
22/04/2021 22.50p 23.75p 22.30p 23.50p 279017
21/04/2021 22.00p 22.98p 21.80p 22.50p 405364
20/04/2021 23.50p 23.68p 21.51p 22.00p 1046308
19/04/2021 24.00p 24.20p 23.03p 23.50p 270765
16/04/2021 24.25p 24.50p 23.55p 24.00p 154909
15/04/2021 24.50p 24.73p 23.53p 24.25p 721771
14/04/2021 25.00p 25.30p 24.10p 24.50p 365513
13/04/2021 23.25p 26.00p 23.25p 25.00p 1708571
12/04/2021 24.00p 24.00p 23.00p 23.25p 795149
09/04/2021 24.25p 24.56p 23.50p 24.00p 378343
08/04/2021 23.25p 24.90p 23.25p 24.50p 800793
07/04/2021 24.75p 25.00p 23.00p 23.10p 1001679
06/04/2021 25.50p 25.90p 24.10p 24.75p 692088
05/04/2021 26.00p 26.25p 25.05p 25.50p 1098626
02/04/2021 26.00p 26.25p 25.05p 25.50p 1098626
01/04/2021 26.00p 26.25p 25.05p 25.50p 1098626
31/03/2021 25.75p 26.40p 25.00p 26.00p 288340
30/03/2021 26.25p 26.40p 25.10p 25.75p 210015
29/03/2021 25.50p 27.40p 25.50p 26.25p 567039
26/03/2021 24.25p 24.70p 24.00p 24.50p 351032
25/03/2021 25.50p 25.89p 24.00p 24.25p 870735
24/03/2021 25.25p 25.89p 24.00p 25.50p 634814
23/03/2021 25.50p 26.48p 25.00p 25.25p 797236
22/03/2021 28.00p 28.50p 24.51p 25.25p 2809765
19/03/2021 26.50p 28.00p 26.35p 27.75p 607067
18/03/2021 28.25p 29.00p 26.00p 26.50p 2624128
17/03/2021 25.50p 29.65p 25.03p 28.25p 1745812
16/03/2021 25.25p 25.98p 25.00p 25.50p 433926
15/03/2021 25.00p 25.48p 24.53p 25.00p 439530
12/03/2021 25.00p 25.70p 24.50p 25.00p 467337
11/03/2021 24.25p 25.50p 23.54p 25.00p 680079
10/03/2021 23.50p 23.73p 23.03p 23.50p 105400
09/03/2021 23.50p 24.00p 23.03p 23.50p 178119
08/03/2021 23.25p 24.98p 23.15p 23.50p 742905
05/03/2021 22.75p 23.10p 22.20p 22.50p 310394
04/03/2021 23.50p 23.75p 22.62p 23.00p 107441
03/03/2021 23.50p 23.70p 23.03p 23.50p 26547
02/03/2021 23.75p 23.90p 23.10p 23.50p 123795
01/03/2021 23.50p 24.37p 23.50p 23.75p 292090
26/02/2021 24.00p 24.47p 23.50p 23.75p 146685
25/02/2021 23.25p 24.98p 23.25p 24.00p 701581
24/02/2021 22.50p 23.49p 22.01p 23.25p 315217
23/02/2021 25.00p 25.15p 22.03p 22.50p 993712
22/02/2021 23.50p 25.96p 23.15p 25.00p 768931
19/02/2021 21.75p 24.00p 21.75p 23.50p 1125756
18/02/2021 20.75p 22.50p 20.50p 21.75p 865633
17/02/2021 19.50p 21.00p 19.26p 20.75p 1032925
16/02/2021 19.50p 19.75p 19.26p 19.50p 308737
15/02/2021 19.25p 19.80p 19.02p 19.25p 280759
12/02/2021 20.00p 20.00p 19.25p 19.25p 119917
11/02/2021 20.00p 20.48p 19.50p 20.00p 79361
10/02/2021 20.50p 20.50p 19.53p 20.00p 196129
09/02/2021 20.25p 20.50p 19.50p 20.50p 35880
08/02/2021 20.25p 20.40p 19.51p 20.25p 192794
05/02/2021 19.00p 20.40p 18.71p 20.25p 985719
04/02/2021 19.00p 19.35p 18.55p 19.00p 170553
03/02/2021 19.00p 19.48p 18.50p 19.00p 130631
02/02/2021 18.50p 19.50p 18.15p 19.00p 108505
01/02/2021 18.25p 18.98p 18.01p 18.50p 241820
29/01/2021 18.00p 18.50p 17.51p 18.25p 251298
28/01/2021 18.50p 18.60p 17.53p 18.00p 566544
27/01/2021 19.50p 19.98p 18.00p 18.50p 377563
26/01/2021 20.50p 20.77p 19.00p 19.50p 350100
25/01/2021 21.25p 21.40p 20.00p 20.50p 211038
22/01/2021 21.50p 21.50p 20.10p 21.25p 129296
21/01/2021 21.50p 22.00p 21.00p 21.50p 213022
20/01/2021 21.00p 22.00p 20.65p 21.50p 291463
19/01/2021 20.50p 21.15p 20.37p 21.00p 219703
18/01/2021 20.50p 21.00p 20.10p 20.50p 171953
15/01/2021 21.50p 21.50p 20.10p 20.50p 921361
14/01/2021 21.50p 22.00p 21.01p 21.50p 261142
13/01/2021 22.00p 22.00p 21.04p 21.50p 173838
12/01/2021 22.25p 22.60p 21.10p 22.00p 116235
11/01/2021 22.50p 22.98p 21.10p 22.25p 427845
08/01/2021 22.50p 22.98p 22.01p 22.50p 251173
07/01/2021 22.75p 22.99p 22.01p 22.50p 356791
06/01/2021 21.50p 23.50p 21.33p 22.75p 439865
05/01/2021 22.00p 22.35p 21.50p 21.50p 411390
04/01/2021 19.63p 22.50p 19.63p 22.00p 1321247
31/12/2020 19.50p 20.00p 19.31p 19.63p 189230
30/12/2020 19.13p 19.70p 18.65p 19.50p 453238
29/12/2020 19.50p 19.70p 19.00p 19.13p 590868
24/12/2020 19.50p 19.98p 19.30p 19.50p 134636
23/12/2020 19.50p 20.00p 19.00p 19.50p 256374
22/12/2020 19.50p 19.71p 19.11p 19.50p 96340
21/12/2020 20.50p 20.80p 19.00p 19.50p 232075
18/12/2020 20.50p 20.98p 20.00p 20.50p 106670
17/12/2020 19.75p 20.96p 19.70p 20.50p 221833
16/12/2020 19.75p 19.99p 19.61p 19.75p 143361
15/12/2020 19.75p 19.79p 19.75p 19.75p 18675
14/12/2020 19.75p 19.99p 19.51p 19.75p 165220
11/12/2020 20.25p 20.25p 19.51p 19.75p 165581
10/12/2020 20.25p 20.50p 19.50p 20.25p 197066
09/12/2020 20.25p 20.78p 19.70p 20.25p 275106
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

*Close Price adjusted for both dividends and splits