BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
21/02/2020 16.75p 16.75p 15.60p 16.00p 128342
20/02/2020 16.50p 16.77p 16.02p 16.50p 140913
19/02/2020 17.00p 17.00p 16.00p 16.50p 603262
18/02/2020 17.25p 17.30p 16.54p 17.00p 120835
17/02/2020 17.50p 17.99p 17.06p 17.50p 217281
14/02/2020 16.85p 17.50p 16.73p 17.25p 273810
13/02/2020 15.25p 17.00p 15.10p 16.85p 279620
12/02/2020 15.00p 15.30p 14.77p 15.25p 34288
11/02/2020 15.50p 15.70p 14.50p 15.00p 94825
10/02/2020 16.25p 16.50p 15.50p 15.50p 129881
07/02/2020 16.00p 16.08p 15.50p 16.00p 97707
06/02/2020 16.25p 16.25p 15.70p 16.00p 109528
05/02/2020 16.25p 16.25p 16.06p 16.25p 16422
04/02/2020 15.75p 16.34p 15.60p 16.25p 178871
03/02/2020 15.50p 15.75p 15.50p 15.75p 157313
31/01/2020 15.75p 15.75p 15.19p 15.50p 228057
30/01/2020 16.00p 16.00p 15.55p 15.75p 226777
29/01/2020 16.25p 16.25p 15.55p 16.00p 115758
28/01/2020 15.75p 16.25p 15.17p 16.25p 385606
27/01/2020 16.25p 16.25p 15.62p 15.75p 135700
24/01/2020 16.50p 16.60p 15.90p 16.25p 375321
23/01/2020 16.50p 16.70p 16.15p 16.50p 83058
22/01/2020 17.00p 17.62p 16.15p 16.50p 508112
21/01/2020 17.50p 17.68p 16.76p 17.00p 14443
20/01/2020 16.75p 17.75p 16.68p 17.50p 456340
17/01/2020 16.75p 16.90p 16.70p 16.75p 98658
16/01/2020 17.25p 17.25p 16.53p 16.75p 305024
15/01/2020 17.50p 17.76p 17.06p 17.25p 136546
14/01/2020 17.00p 17.80p 17.00p 17.50p 409209
13/01/2020 17.50p 17.50p 16.85p 17.00p 199099
10/01/2020 16.75p 17.50p 16.75p 17.50p 332248
09/01/2020 16.75p 16.93p 16.28p 16.75p 195774
08/01/2020 17.00p 17.10p 16.67p 16.75p 206187
07/01/2020 17.00p 17.30p 16.50p 17.00p 435430
06/01/2020 17.00p 17.28p 16.66p 17.00p 281633
03/01/2020 17.00p 17.34p 16.79p 17.00p 120512
02/01/2020 17.00p 17.06p 16.55p 17.00p 119478
31/12/2019 17.25p 17.25p 16.55p 17.00p 120098
30/12/2019 17.00p 18.00p 16.88p 17.25p 522400
27/12/2019 16.25p 17.50p 16.06p 17.00p 128406
24/12/2019 16.25p 16.37p 16.00p 16.25p 76135
23/12/2019 15.50p 16.49p 15.23p 16.25p 251518
20/12/2019 15.50p 15.70p 15.26p 15.50p 47551
19/12/2019 15.50p 15.50p 15.00p 15.50p 53238
18/12/2019 16.25p 16.25p 15.20p 15.50p 151020
17/12/2019 16.25p 16.30p 15.52p 16.25p 348304
16/12/2019 16.50p 16.68p 15.28p 16.25p 295340
13/12/2019 17.25p 18.00p 16.10p 16.50p 615172
12/12/2019 15.50p 17.50p 15.50p 17.00p 430468
11/12/2019 14.40p 16.40p 14.33p 15.25p 1085850
10/12/2019 14.50p 14.80p 14.00p 14.40p 423426
09/12/2019 14.50p 14.70p 14.15p 14.50p 129812
06/12/2019 14.50p 14.52p 14.00p 14.50p 539956
05/12/2019 14.50p 14.60p 14.15p 14.50p 137910
04/12/2019 14.50p 14.73p 14.25p 14.50p 155763
03/12/2019 14.75p 15.00p 14.00p 14.50p 708898
02/12/2019 15.25p 15.32p 14.51p 14.75p 503592
29/11/2019 16.25p 16.25p 14.11p 15.25p 2123616
28/11/2019 18.25p 18.30p 16.89p 17.75p 720905
27/11/2019 13.75p 19.40p 13.75p 18.00p 3984314
26/11/2019 12.75p 12.98p 12.75p 12.75p 61768
25/11/2019 12.75p 12.86p 12.50p 12.75p 254244
22/11/2019 12.50p 12.90p 12.22p 12.75p 64602
21/11/2019 12.25p 12.90p 12.25p 12.50p 202308
20/11/2019 12.25p 12.25p 12.11p 12.25p 50330
19/11/2019 12.15p 12.43p 12.15p 12.25p 170327
18/11/2019 12.15p 12.40p 11.80p 12.15p 408249
15/11/2019 12.25p 12.29p 11.58p 12.15p 227684
14/11/2019 12.00p 12.29p 12.00p 12.25p 92790
13/11/2019 12.25p 12.25p 12.02p 12.25p 57812
12/11/2019 12.25p 12.36p 12.01p 12.25p 270151
11/11/2019 13.75p 13.75p 12.00p 12.25p 875326
08/11/2019 13.75p 13.75p 13.30p 13.75p 207859
07/11/2019 13.75p 13.85p 13.50p 13.75p 131489
06/11/2019 14.00p 14.25p 13.75p 13.75p 26184
05/11/2019 14.25p 14.30p 14.03p 14.25p 141083
04/11/2019 14.25p 14.47p 14.05p 14.25p 40573
01/11/2019 13.75p 14.35p 13.75p 14.25p 34433
31/10/2019 14.00p 14.00p 13.12p 13.75p 1016810
30/10/2019 15.00p 15.00p 13.65p 14.00p 212302
29/10/2019 15.00p 15.00p 14.50p 15.00p 14165
28/10/2019 15.25p 15.25p 14.50p 15.00p 144181
25/10/2019 15.35p 15.52p 15.00p 15.25p 287135
24/10/2019 15.50p 15.70p 15.12p 15.35p 168900

*Close Price adjusted for both dividends and splits