BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/07/2018 5.35p 5.40p 5.21p 5.35p 27555
24/07/2018 5.35p 5.35p 5.35p 5.35p 0
23/07/2018 5.35p 5.35p 5.20p 5.35p 40000
20/07/2018 5.35p 5.35p 5.22p 5.35p 95807
19/07/2018 5.35p 5.35p 5.35p 5.35p 0
18/07/2018 5.35p 5.45p 5.25p 5.35p 111015
17/07/2018 5.35p 5.45p 5.35p 5.35p 1575145
16/07/2018 5.35p 5.40p 5.22p 5.35p 86758
13/07/2018 5.35p 5.40p 5.22p 5.35p 30663
12/07/2018 5.40p 5.40p 5.15p 5.35p 55322
11/07/2018 5.40p 5.40p 5.30p 5.40p 141611
10/07/2018 5.70p 5.70p 5.22p 5.40p 395653
09/07/2018 5.55p 5.70p 5.45p 5.70p 474669
06/07/2018 5.55p 5.70p 5.40p 5.55p 160918
05/07/2018 5.55p 5.64p 5.38p 5.55p 296858
04/07/2018 5.75p 5.75p 5.50p 5.55p 266726
03/07/2018 5.75p 5.75p 5.51p 5.75p 207254
02/07/2018 5.75p 5.83p 5.51p 5.75p 282716
29/06/2018 5.75p 5.97p 5.55p 5.75p 1243516
28/06/2018 5.75p 5.75p 5.56p 5.75p 712535
27/06/2018 5.30p 6.00p 5.30p 5.75p 1060686
26/06/2018 5.25p 5.30p 5.16p 5.30p 549963
25/06/2018 4.90p 5.40p 4.80p 5.25p 1293036
22/06/2018 4.75p 4.89p 4.70p 4.80p 151281
21/06/2018 4.65p 4.89p 4.60p 4.75p 141065
20/06/2018 4.80p 4.88p 4.62p 4.65p 276712
19/06/2018 4.80p 4.85p 4.70p 4.80p 25788
18/06/2018 4.85p 4.85p 4.70p 4.80p 108336
15/06/2018 5.02p 5.02p 4.70p 4.85p 217980
14/06/2018 5.10p 5.10p 4.85p 5.02p 208816
13/06/2018 5.15p 5.15p 5.00p 5.10p 191433
12/06/2018 5.30p 5.30p 5.08p 5.15p 73750
11/06/2018 5.35p 5.35p 5.10p 5.30p 79593
08/06/2018 5.35p 5.35p 5.10p 5.35p 118000
07/06/2018 5.10p 5.38p 5.10p 5.35p 685664
06/06/2018 5.10p 5.15p 5.00p 5.10p 1033862
05/06/2018 5.10p 5.20p 5.04p 5.10p 1611631
04/06/2018 5.30p 5.30p 5.01p 5.10p 7049344
01/06/2018 5.40p 5.40p 5.20p 5.40p 44047
31/05/2018 5.40p 5.40p 5.20p 5.40p 457
30/05/2018 5.40p 5.40p 5.23p 5.40p 12000
29/05/2018 5.40p 5.40p 5.20p 5.40p 52832
25/05/2018 5.40p 5.48p 5.23p 5.40p 112698
24/05/2018 5.40p 5.40p 5.25p 5.40p 3977
23/05/2018 5.40p 5.50p 5.25p 5.40p 60454
22/05/2018 5.11p 5.58p 5.11p 5.40p 356798
21/05/2018 5.22p 5.22p 5.05p 5.11p 103600
18/05/2018 5.33p 5.33p 5.20p 5.22p 252714
17/05/2018 5.35p 5.36p 5.20p 5.33p 234600
16/05/2018 5.37p 5.38p 5.34p 5.35p 130583
15/05/2018 5.37p 5.38p 5.37p 5.37p 7246
14/05/2018 5.37p 5.39p 5.37p 5.37p 86272
11/05/2018 5.37p 5.40p 5.37p 5.37p 27726
10/05/2018 5.42p 5.42p 5.37p 5.37p 134548
09/05/2018 5.35p 5.50p 5.35p 5.42p 262954
08/05/2018 5.75p 5.75p 5.35p 5.35p 158718
04/05/2018 5.75p 5.75p 5.70p 5.75p 17342
03/05/2018 5.70p 5.75p 5.62p 5.75p 270330
02/05/2018 6.75p 6.75p 5.50p 5.70p 2355047
01/05/2018 6.75p 6.95p 6.61p 6.75p 321091
30/04/2018 7.15p 7.15p 6.55p 6.75p 184761
27/04/2018 7.15p 7.15p 7.00p 7.15p 10673
26/04/2018 7.15p 7.15p 7.15p 7.15p 0
25/04/2018 7.15p 7.15p 7.00p 7.15p 31638
24/04/2018 7.15p 7.15p 7.14p 7.15p 20000
23/04/2018 7.15p 7.22p 7.00p 7.15p 156701
20/04/2018 7.25p 7.25p 7.00p 7.15p 90125
19/04/2018 7.25p 7.25p 7.20p 7.25p 11666
18/04/2018 7.25p 7.30p 7.01p 7.25p 258827
17/04/2018 7.25p 7.40p 7.00p 7.25p 148652
16/04/2018 7.90p 8.30p 7.00p 7.15p 357270
13/04/2018 8.10p 8.38p 7.60p 7.90p 555217
12/04/2018 8.00p 8.30p 7.85p 8.10p 114980
11/04/2018 6.85p 8.50p 6.85p 8.00p 1171092
10/04/2018 6.55p 7.00p 6.54p 6.85p 256173
09/04/2018 6.75p 6.89p 6.34p 6.55p 340030
06/04/2018 7.25p 7.95p 6.51p 6.75p 1902265
05/04/2018 6.38p 7.15p 6.30p 6.90p 829814
04/04/2018 5.25p 6.20p 5.25p 6.10p 397330
03/04/2018 5.25p 5.50p 5.25p 5.25p 227483
29/03/2018 5.25p 5.39p 5.25p 5.25p 63005
28/03/2018 5.25p 5.25p 5.00p 5.25p 198103
27/03/2018 5.25p 5.25p 5.00p 5.25p 199403
26/03/2018 5.25p 5.50p 5.25p 5.25p 87197
23/03/2018 5.25p 5.50p 5.00p 5.25p 333130
22/03/2018 5.10p 5.50p 5.10p 5.25p 287799
21/03/2018 5.25p 5.25p 5.06p 5.10p 822553
20/03/2018 4.00p 4.68p 4.00p 4.68p 344729
19/03/2018 4.00p 4.17p 3.78p 4.00p 38834
16/03/2018 4.00p 4.00p 3.78p 4.00p 6000
15/03/2018 3.75p 4.19p 3.57p 4.00p 1012935
14/03/2018 4.25p 4.25p 4.00p 4.13p 45000
13/03/2018 4.25p 4.25p 3.90p 4.25p 140000
12/03/2018 4.25p 4.25p 4.25p 4.25p 0
09/03/2018 4.25p 4.25p 4.00p 4.25p 53169
08/03/2018 4.25p 4.40p 4.00p 4.25p 117447
07/03/2018 4.25p 4.40p 4.02p 4.25p 54313
06/03/2018 4.25p 4.40p 4.02p 4.25p 47756
05/03/2018 4.25p 4.40p 4.02p 4.25p 4455
02/03/2018 4.25p 4.40p 4.10p 4.25p 137368
01/03/2018 4.13p 4.50p 4.00p 4.25p 310869
28/02/2018 3.88p 4.40p 3.88p 4.13p 79555
27/02/2018 3.88p 4.25p 3.81p 3.88p 659304
26/02/2018 3.50p 4.00p 3.50p 3.88p 1117414
23/02/2018 3.38p 3.59p 3.28p 3.50p 680230
22/02/2018 3.38p 3.38p 3.37p 3.38p 14489
21/02/2018 3.38p 3.38p 3.14p 3.38p 63686
20/02/2018 3.38p 3.38p 3.26p 3.38p 103807
19/02/2018 3.63p 3.63p 3.30p 3.38p 98663
16/02/2018 3.63p 3.63p 3.50p 3.63p 18048
15/02/2018 3.63p 3.63p 3.50p 3.63p 759
14/02/2018 3.63p 3.63p 3.38p 3.63p 200000
13/02/2018 3.63p 3.63p 3.50p 3.63p 57142
12/02/2018 3.63p 3.70p 3.55p 3.63p 140919
09/02/2018 3.63p 3.70p 3.55p 3.63p 43704
08/02/2018 3.63p 3.63p 3.50p 3.63p 356276
07/02/2018 3.63p 3.63p 3.50p 3.63p 24500
06/02/2018 3.63p 3.71p 3.50p 3.63p 175100
05/02/2018 3.75p 3.75p 3.61p 3.75p 50564
02/02/2018 3.75p 3.75p 3.61p 3.75p 12500
01/02/2018 3.88p 3.95p 3.60p 3.75p 555665
31/01/2018 3.88p 3.88p 3.75p 3.88p 76242
30/01/2018 3.88p 3.98p 3.78p 3.88p 79659
29/01/2018 3.88p 4.00p 3.88p 3.88p 152200
26/01/2018 3.88p 3.90p 3.88p 3.88p 4166
25/01/2018 3.88p 3.88p 3.88p 3.88p 0
24/01/2018 3.88p 4.00p 3.85p 3.88p 153939
23/01/2018 4.13p 4.13p 3.88p 3.88p 121120
22/01/2018 4.13p 4.13p 4.00p 4.13p 132000
19/01/2018 4.25p 4.25p 3.99p 4.13p 496370
18/01/2018 4.25p 4.31p 4.25p 4.25p 21823
17/01/2018 4.25p 4.31p 4.05p 4.25p 22300
16/01/2018 4.25p 4.33p 4.05p 4.25p 19319
15/01/2018 4.50p 4.60p 4.06p 4.25p 366558
12/01/2018 4.50p 4.50p 4.50p 4.50p 0
11/01/2018 4.50p 4.60p 4.30p 4.50p 148751
10/01/2018 4.25p 4.62p 4.25p 4.50p 250177
09/01/2018 3.88p 4.39p 3.88p 4.25p 1119924
08/01/2018 4.00p 4.13p 3.80p 3.88p 310696
05/01/2018 4.00p 4.00p 3.82p 4.00p 22973
04/01/2018 4.00p 4.15p 3.90p 4.00p 80189
03/01/2018 4.00p 4.20p 3.90p 4.00p 41720
02/01/2018 4.00p 4.20p 4.00p 4.00p 134172
29/12/2017 4.00p 4.09p 4.00p 4.00p 12000
28/12/2017 4.00p 4.00p 3.82p 4.00p 111692
27/12/2017 3.88p 4.00p 3.78p 4.00p 160879
22/12/2017 3.88p 4.00p 3.81p 3.88p 40890
21/12/2017 3.88p 3.88p 3.81p 3.88p 15000
20/12/2017 3.88p 3.94p 3.78p 3.88p 97462
19/12/2017 4.00p 4.02p 3.55p 3.88p 928588
18/12/2017 4.38p 4.42p 4.00p 4.00p 486586
15/12/2017 4.63p 4.63p 4.26p 4.38p 691343
14/12/2017 4.63p 4.70p 4.53p 4.63p 276087
13/12/2017 5.25p 5.25p 4.03p 4.63p 2569047
12/12/2017 5.88p 6.13p 5.83p 6.13p 69250
11/12/2017 6.13p 6.13p 5.75p 5.88p 137881
08/12/2017 6.00p 6.30p 5.80p 6.13p 166850
07/12/2017 6.38p 6.38p 6.00p 6.00p 184279
06/12/2017 6.50p 6.50p 6.28p 6.38p 117496
05/12/2017 6.13p 6.70p 6.05p 6.50p 679676
04/12/2017 5.88p 6.18p 5.80p 6.13p 408836
01/12/2017 5.38p 6.00p 5.38p 5.88p 356512
30/11/2017 5.38p 5.43p 5.38p 5.38p 22496
29/11/2017 5.38p 5.43p 5.25p 5.38p 195778
28/11/2017 5.38p 5.38p 5.38p 5.38p 37321
27/11/2017 5.38p 5.38p 5.38p 5.38p 0
24/11/2017 5.38p 5.38p 5.38p 5.38p 19041
23/11/2017 5.38p 5.50p 5.35p 5.38p 56714
22/11/2017 5.38p 5.49p 5.38p 5.38p 10928
21/11/2017 5.38p 5.40p 5.10p 5.38p 120262
20/11/2017 5.13p 5.40p 5.00p 5.38p 162074
17/11/2017 5.13p 5.25p 5.13p 5.13p 144314
16/11/2017 5.00p 5.20p 4.82p 5.13p 301523
15/11/2017 5.13p 5.24p 4.81p 5.00p 119609
14/11/2017 5.13p 5.13p 4.81p 5.13p 11984
13/11/2017 5.13p 5.13p 5.01p 5.13p 35350
10/11/2017 5.13p 5.24p 5.13p 5.13p 19083
09/11/2017 5.25p 5.25p 5.00p 5.13p 40167
08/11/2017 5.25p 5.25p 5.00p 5.25p 140098
07/11/2017 5.25p 5.25p 5.01p 5.25p 180642
06/11/2017 5.25p 5.25p 5.02p 5.25p 33329
03/11/2017 5.25p 5.25p 4.81p 5.25p 560472
02/11/2017 5.38p 5.38p 5.00p 5.25p 188930
01/11/2017 5.38p 5.38p 5.26p 5.38p 21130
31/10/2017 5.13p 5.40p 5.13p 5.38p 464807
30/10/2017 5.25p 5.25p 5.00p 5.13p 39999
27/10/2017 5.13p 5.18p 5.02p 5.13p 126947
26/10/2017 5.13p 5.19p 5.01p 5.13p 212249
25/10/2017 5.00p 5.13p 5.00p 5.13p 65213
24/10/2017 5.00p 5.00p 4.90p 5.00p 16552
23/10/2017 5.13p 5.20p 5.00p 5.00p 223098
20/10/2017 5.13p 5.20p 5.09p 5.13p 120000
19/10/2017 5.25p 5.25p 5.09p 5.13p 222222
18/10/2017 5.13p 5.25p 5.07p 5.25p 206773
17/10/2017 5.13p 5.19p 5.13p 5.13p 46285
16/10/2017 5.13p 5.20p 5.06p 5.13p 100000
13/10/2017 5.13p 5.25p 5.13p 5.13p 205393
12/10/2017 4.88p 5.13p 4.88p 5.13p 430014
11/10/2017 5.13p 5.13p 4.88p 4.88p 567595
10/10/2017 5.13p 5.13p 5.13p 5.13p 466659

*Close Price adjusted for both dividends and splits