BlackBird (BIRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/10/2019 15.35p 15.54p 15.25p 15.50p 93243
22/10/2019 15.25p 15.75p 15.11p 15.35p 258733
21/10/2019 15.75p 15.99p 15.00p 15.25p 473084
18/10/2019 16.60p 17.00p 15.61p 15.75p 328663
17/10/2019 16.85p 16.85p 16.25p 16.60p 216144
16/10/2019 16.40p 17.17p 16.40p 16.85p 311721
15/10/2019 16.75p 17.20p 16.05p 16.40p 750755
14/10/2019 16.15p 16.98p 16.00p 16.75p 366302
11/10/2019 16.65p 16.65p 14.60p 16.15p 1049960
10/10/2019 15.40p 17.35p 15.40p 16.65p 1561666
09/10/2019 14.40p 15.80p 14.40p 15.40p 1121668
08/10/2019 13.50p 14.70p 13.50p 14.40p 2321366
07/10/2019 12.85p 13.95p 12.85p 13.50p 1877439
04/10/2019 12.40p 13.12p 12.16p 12.85p 239774
03/10/2019 12.75p 13.00p 12.15p 12.40p 187329
02/10/2019 13.25p 13.85p 12.68p 12.75p 942800
01/10/2019 13.00p 13.03p 12.50p 12.85p 296210
30/09/2019 12.00p 13.20p 12.00p 13.00p 1985913
27/09/2019 11.05p 12.45p 11.05p 12.00p 912593
26/09/2019 11.05p 11.17p 10.90p 11.05p 74234
25/09/2019 11.05p 11.18p 10.82p 11.05p 62044
24/09/2019 11.05p 11.18p 10.88p 11.05p 42109
23/09/2019 11.05p 11.10p 10.81p 11.05p 129422
20/09/2019 11.15p 11.26p 10.83p 11.05p 151856
19/09/2019 10.25p 11.50p 10.25p 11.25p 952238
18/09/2019 10.50p 10.50p 10.00p 10.25p 138166
17/09/2019 10.85p 10.85p 10.23p 10.50p 5384
16/09/2019 10.95p 11.00p 10.73p 10.85p 78264
13/09/2019 11.10p 11.13p 10.81p 10.95p 202690
12/09/2019 10.75p 11.30p 10.75p 11.10p 504072
11/09/2019 10.25p 11.00p 10.10p 10.75p 372348
10/09/2019 9.75p 10.00p 9.74p 10.00p 105803
09/09/2019 11.00p 11.00p 9.31p 9.75p 1124988
06/09/2019 11.00p 11.11p 10.78p 11.00p 13252
05/09/2019 11.00p 11.12p 10.80p 11.00p 134973
04/09/2019 11.00p 11.15p 10.78p 11.00p 124106
03/09/2019 10.75p 11.30p 10.75p 11.00p 78040
02/09/2019 10.45p 11.00p 10.27p 10.75p 426482
30/08/2019 10.45p 10.45p 10.20p 10.45p 22704
29/08/2019 10.45p 10.54p 10.21p 10.45p 128919
28/08/2019 10.85p 10.85p 10.20p 10.45p 271362
27/08/2019 10.85p 11.85p 10.60p 10.75p 1071294
23/08/2019 9.38p 11.30p 9.18p 10.85p 1540067
22/08/2019 8.58p 9.62p 8.28p 9.38p 871098
21/08/2019 8.35p 9.00p 8.00p 8.58p 969570
20/08/2019 7.75p 7.88p 7.71p 7.75p 210085
19/08/2019 7.50p 8.00p 7.40p 7.75p 246922
16/08/2019 7.50p 7.85p 7.41p 7.50p 26730
15/08/2019 7.50p 7.88p 7.38p 7.50p 72930
14/08/2019 7.50p 7.58p 7.50p 7.50p 192099
13/08/2019 7.75p 7.98p 7.28p 7.50p 105896
12/08/2019 7.38p 7.95p 7.36p 7.75p 168547
09/08/2019 7.25p 7.50p 7.16p 7.38p 244011
08/08/2019 7.25p 7.48p 7.16p 7.25p 35650
07/08/2019 7.25p 7.35p 7.15p 7.25p 140100
06/08/2019 7.25p 7.33p 7.06p 7.25p 115003
05/08/2019 7.25p 7.38p 7.06p 7.25p 270634
02/08/2019 7.10p 7.34p 7.10p 7.25p 10000
01/08/2019 6.85p 7.10p 6.85p 7.10p 145787
31/07/2019 6.75p 6.98p 6.67p 6.85p 49861
30/07/2019 6.75p 6.75p 6.65p 6.75p 106481
29/07/2019 6.75p 6.75p 6.53p 6.75p 2000
26/07/2019 6.75p 6.75p 6.53p 6.75p 32137
25/07/2019 6.80p 6.80p 6.65p 6.75p 54000
24/07/2019 6.80p 6.87p 6.80p 6.80p 6133
23/07/2019 6.80p 6.87p 6.62p 6.80p 58806
22/07/2019 6.80p 6.87p 6.62p 6.80p 68295
19/07/2019 6.88p 6.90p 6.65p 6.80p 294539
18/07/2019 7.13p 7.28p 6.88p 6.88p 28350
17/07/2019 7.13p 7.30p 7.13p 7.13p 68335
16/07/2019 6.80p 7.30p 6.80p 7.13p 224680
15/07/2019 6.80p 6.88p 6.62p 6.80p 10083
12/07/2019 6.80p 6.98p 6.60p 6.80p 378000
11/07/2019 6.80p 6.90p 6.80p 6.80p 14171
10/07/2019 6.75p 6.89p 6.61p 6.80p 236289
09/07/2019 7.13p 7.13p 6.62p 6.75p 236002
08/07/2019 7.38p 7.60p 7.00p 7.13p 128579
05/07/2019 7.38p 7.38p 7.05p 7.38p 101225
04/07/2019 7.38p 7.70p 7.38p 7.38p 177467
03/07/2019 7.25p 7.74p 7.25p 7.38p 480298
02/07/2019 7.25p 7.40p 7.03p 7.25p 168155
01/07/2019 7.25p 7.40p 7.10p 7.25p 63000
28/06/2019 7.63p 7.63p 7.20p 7.25p 260168
27/06/2019 7.63p 7.63p 7.51p 7.63p 25132
26/06/2019 7.75p 7.75p 7.51p 7.63p 195419
25/06/2019 7.75p 7.85p 7.60p 7.75p 146778
24/06/2019 7.75p 7.85p 7.55p 7.75p 40668
21/06/2019 7.75p 7.85p 7.68p 7.75p 57950
20/06/2019 8.13p 8.13p 7.63p 7.75p 266018
19/06/2019 7.38p 8.45p 7.33p 8.13p 744430
18/06/2019 6.75p 7.23p 6.70p 7.00p 242775
17/06/2019 6.50p 6.87p 6.35p 6.75p 761216
14/06/2019 6.50p 6.50p 6.25p 6.50p 62325
13/06/2019 6.50p 6.50p 6.50p 6.50p 0
12/06/2019 6.50p 6.55p 6.25p 6.50p 41160
11/06/2019 6.50p 6.55p 6.25p 6.50p 86864
10/06/2019 6.50p 6.50p 6.32p 6.50p 17263
07/06/2019 6.50p 6.50p 6.50p 6.50p 125000
06/06/2019 6.50p 6.75p 6.25p 6.50p 466060
05/06/2019 6.38p 6.50p 6.28p 6.50p 80577
04/06/2019 5.38p 7.09p 5.35p 6.38p 1355298
03/06/2019 5.38p 5.38p 5.33p 5.38p 10656
31/05/2019 5.38p 5.38p 5.38p 5.38p 173460
30/05/2019 5.38p 5.44p 5.35p 5.38p 183735
29/05/2019 5.38p 5.44p 5.28p 5.28p 47296
28/05/2019 5.38p 5.46p 5.32p 5.38p 108656
24/05/2019 5.65p 5.65p 5.32p 5.38p 291357
23/05/2019 5.75p 5.75p 5.57p 5.65p 317207
22/05/2019 5.88p 5.88p 5.55p 5.65p 70521
21/05/2019 5.88p 5.88p 5.75p 5.88p 45000
20/05/2019 6.03p 6.03p 5.80p 5.88p 20081
17/05/2019 6.03p 6.03p 5.82p 6.03p 53091
16/05/2019 6.03p 6.04p 6.03p 6.03p 4140
15/05/2019 6.13p 6.13p 6.00p 6.03p 55281
14/05/2019 6.13p 6.14p 6.13p 6.13p 39745
13/05/2019 6.13p 6.19p 6.00p 6.13p 155294
10/05/2019 6.25p 6.25p 6.00p 6.13p 212717
09/05/2019 6.38p 6.38p 6.25p 6.38p 165130
08/05/2019 6.50p 6.50p 6.25p 6.38p 183689
07/05/2019 6.25p 6.25p 6.05p 6.25p 25000
03/05/2019 6.25p 6.36p 6.05p 6.25p 86468
02/05/2019 6.25p 6.40p 6.03p 6.25p 132989
01/05/2019 6.25p 6.25p 6.00p 6.25p 231224
30/04/2019 6.25p 6.25p 6.00p 6.25p 28269
29/04/2019 6.25p 6.29p 6.03p 6.25p 94976
26/04/2019 6.25p 6.25p 6.00p 6.25p 337873
25/04/2019 6.25p 6.25p 6.00p 6.25p 111064
24/04/2019 6.25p 6.25p 6.00p 6.25p 134098
23/04/2019 6.25p 6.25p 6.01p 6.25p 7855
18/04/2019 6.25p 6.25p 6.18p 6.25p 10000
17/04/2019 6.25p 6.25p 6.00p 6.25p 282817
16/04/2019 6.38p 6.50p 5.85p 6.25p 487937
15/04/2019 6.38p 6.38p 6.10p 6.38p 104323
12/04/2019 6.38p 6.38p 6.10p 6.38p 4166
11/04/2019 6.38p 6.50p 6.10p 6.38p 27546
10/04/2019 6.38p 6.56p 6.20p 6.38p 256986
09/04/2019 6.50p 6.50p 6.38p 6.38p 0
08/04/2019 6.50p 6.60p 6.10p 6.50p 237054
05/04/2019 6.75p 6.75p 6.20p 6.50p 161103
04/04/2019 6.75p 6.75p 6.50p 6.75p 178621
03/04/2019 6.75p 6.75p 6.50p 6.75p 146291
02/04/2019 6.63p 6.70p 6.50p 6.63p 230000
01/04/2019 7.05p 7.05p 6.51p 6.63p 136423
29/03/2019 6.85p 7.05p 6.85p 7.05p 132000
28/03/2019 6.85p 6.95p 6.60p 6.85p 26371
27/03/2019 6.85p 6.85p 6.60p 6.85p 37087
26/03/2019 6.80p 7.00p 6.80p 6.85p 76114
25/03/2019 6.80p 6.98p 6.65p 6.80p 34155
22/03/2019 6.70p 6.98p 6.65p 6.80p 172670
21/03/2019 6.85p 6.85p 6.60p 6.70p 38951
20/03/2019 7.25p 7.25p 6.67p 6.85p 408686
19/03/2019 7.25p 7.25p 7.00p 7.25p 178425
18/03/2019 7.25p 7.25p 7.00p 7.25p 52500
15/03/2019 7.05p 7.50p 7.00p 7.25p 556006
14/03/2019 6.95p 6.95p 6.70p 6.85p 172849
13/03/2019 7.00p 7.00p 6.60p 6.85p 808092
12/03/2019 7.75p 7.90p 6.75p 7.00p 1395333
11/03/2019 7.75p 7.80p 7.53p 7.75p 33006
08/03/2019 7.40p 7.85p 7.40p 7.75p 241437
07/03/2019 7.15p 7.48p 7.15p 7.40p 343657
06/03/2019 7.15p 7.15p 7.15p 7.15p 0
05/03/2019 7.15p 7.29p 7.11p 7.15p 108071
04/03/2019 7.15p 7.15p 7.00p 7.15p 167780
01/03/2019 7.15p 7.20p 7.02p 7.15p 63186
28/02/2019 7.15p 7.20p 7.02p 7.15p 162844
27/02/2019 7.25p 7.25p 7.04p 7.15p 149242
26/02/2019 7.70p 7.70p 7.25p 7.25p 301097
25/02/2019 7.70p 7.70p 7.40p 7.70p 5187
22/02/2019 7.70p 7.70p 7.41p 7.70p 898
21/02/2019 7.70p 7.80p 7.41p 7.70p 241788
20/02/2019 7.70p 7.70p 7.53p 7.70p 30879
19/02/2019 7.70p 7.70p 7.43p 7.70p 156614
18/02/2019 7.70p 7.70p 7.55p 7.70p 76703
15/02/2019 7.70p 7.84p 7.70p 7.70p 3289
14/02/2019 7.70p 7.90p 7.51p 7.70p 536539
13/02/2019 7.70p 7.86p 7.70p 7.70p 50000
12/02/2019 7.70p 7.86p 7.40p 7.70p 660956
11/02/2019 7.70p 7.70p 7.51p 7.70p 40000
08/02/2019 7.70p 7.85p 7.51p 7.70p 184913
07/02/2019 7.70p 7.85p 7.40p 7.70p 115038
06/02/2019 7.45p 7.70p 7.45p 7.70p 285598
05/02/2019 7.75p 7.75p 7.30p 7.45p 374390
04/02/2019 7.75p 7.87p 7.39p 7.75p 497771
01/02/2019 7.75p 7.88p 7.75p 7.75p 8423
31/01/2019 7.75p 7.88p 7.75p 7.75p 12375
30/01/2019 8.00p 8.00p 7.60p 7.75p 269312
29/01/2019 8.35p 8.35p 8.00p 8.00p 190527
28/01/2019 8.50p 8.90p 8.10p 8.35p 746863
25/01/2019 8.05p 8.10p 7.70p 8.05p 18143
24/01/2019 7.90p 8.13p 7.70p 8.05p 87715
23/01/2019 7.90p 7.90p 7.61p 7.90p 10000
22/01/2019 7.90p 8.07p 7.83p 7.90p 127478
21/01/2019 7.90p 7.90p 7.61p 7.90p 35180
18/01/2019 8.00p 8.18p 7.80p 7.90p 594861
17/01/2019 8.00p 8.00p 7.95p 8.00p 15585
16/01/2019 7.70p 8.05p 7.70p 8.00p 169173
15/01/2019 8.00p 8.00p 7.45p 7.70p 423337
14/01/2019 8.00p 8.00p 7.81p 8.00p 400
11/01/2019 8.00p 8.00p 7.76p 8.00p 52003
10/01/2019 8.00p 8.00p 7.80p 8.00p 49086

*Close Price adjusted for both dividends and splits