Market data

Select a section

BlackBird

(BIRD)
Sector: Software & Computer Services
5.00p
0.25p 5.26
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4.75p 5.35p 4.66p 5.00p 817,889
16/01/2025 4.75p 4.89p 4.55p 4.75p 528,246
15/01/2025 4.75p 5.00p 4.56p 4.75p 253,711
14/01/2025 4.75p 4.75p 4.64p 4.75p 62,452
13/01/2025 4.75p 4.78p 4.64p 4.75p 36,957
10/01/2025 4.75p 5.00p 4.64p 4.75p 125,004
09/01/2025 4.75p 4.82p 4.64p 4.75p 185,200
08/01/2025 4.75p 5.00p 4.63p 4.75p 301,044
07/01/2025 5.00p 5.25p 4.70p 4.75p 162,179
06/01/2025 5.00p 5.15p 4.70p 5.00p 284,635
03/01/2025 5.00p 5.29p 4.88p 5.00p 505,177
02/01/2025 4.75p 5.35p 4.75p 5.00p 868,648
01/01/2025 4.75p 5.00p 4.73p 4.75p 130,439
31/12/2024 4.75p 5.00p 4.73p 4.75p 130,439
30/12/2024 4.75p 4.95p 4.70p 4.75p 176,230
27/12/2024 5.00p 5.13p 4.60p 4.75p 345,079
26/12/2024 5.00p 5.50p 5.00p 5.00p 94,207
25/12/2024 5.00p 5.50p 5.00p 5.00p 94,207
24/12/2024 5.00p 5.50p 5.00p 5.00p 94,207
23/12/2024 5.00p 5.19p 4.70p 5.00p 292,272
20/12/2024 5.00p 5.50p 4.76p 5.00p 141,276
19/12/2024 5.25p 5.38p 5.00p 5.00p 960,308
18/12/2024 5.35p 5.35p 5.00p 5.25p 474,393
17/12/2024 5.35p 5.43p 5.02p 5.35p 178,886
16/12/2024 4.88p 5.44p 4.75p 5.35p 647,581
13/12/2024 4.88p 5.90p 4.88p 4.88p 784,009
12/12/2024 5.25p 5.25p 4.68p 4.88p 453,264
11/12/2024 5.25p 5.25p 5.00p 5.25p 60,870
10/12/2024 5.25p 5.42p 5.03p 5.25p 120,065
09/12/2024 5.75p 5.75p 5.06p 5.25p 732,089
06/12/2024 5.75p 5.75p 5.52p 5.75p 202,631
05/12/2024 5.75p 5.75p 5.55p 5.75p 67,347
04/12/2024 5.75p 5.75p 5.55p 5.75p 30,279
03/12/2024 5.75p 5.85p 5.50p 5.75p 458,633
02/12/2024 5.75p 5.87p 5.50p 5.75p 125,153
29/11/2024 5.75p 6.00p 5.66p 5.75p 70,979
28/11/2024 5.75p 5.90p 5.53p 5.75p 157,431
27/11/2024 5.75p 6.00p 5.50p 5.75p 257,813
26/11/2024 6.00p 6.00p 5.55p 5.75p 597,808
25/11/2024 6.00p 6.00p 5.81p 6.00p 29,984
22/11/2024 6.00p 6.08p 5.88p 6.00p 24,105
21/11/2024 6.00p 6.10p 6.00p 6.00p 24,527
20/11/2024 6.00p 6.50p 5.50p 6.00p 1,375,963
19/11/2024 6.00p 6.00p 5.66p 6.00p 106,323
18/11/2024 6.25p 6.25p 5.72p 6.00p 368,093
15/11/2024 6.25p 6.42p 6.03p 6.25p 295,175
14/11/2024 6.25p 6.50p 6.15p 6.25p 373,182
13/11/2024 6.25p 6.40p 6.00p 6.25p 405,094
12/11/2024 6.50p 7.04p 6.09p 6.25p 178,615
11/11/2024 6.25p 6.95p 6.22p 6.50p 317,659
08/11/2024 6.25p 6.50p 6.16p 6.25p 125,402
07/11/2024 6.25p 6.25p 6.16p 6.25p 212,000
06/11/2024 6.25p 6.50p 6.16p 6.25p 125,543
05/11/2024 6.50p 7.00p 6.00p 6.25p 120,250
04/11/2024 6.75p 6.75p 6.23p 6.50p 31,656
01/11/2024 6.75p 6.75p 6.50p 6.75p 92,879
31/10/2024 6.75p 6.75p 6.54p 6.75p 59,862
30/10/2024 6.75p 7.00p 6.55p 6.75p 175,798
29/10/2024 6.75p 6.75p 6.59p 6.75p 331,383
28/10/2024 6.75p 6.99p 6.50p 6.75p 318,156
25/10/2024 7.00p 7.50p 6.75p 6.75p 65,623
24/10/2024 7.00p 7.00p 6.98p 7.00p 15,000
23/10/2024 7.00p 7.00p 6.78p 7.00p 3,812
22/10/2024 7.25p 7.25p 6.76p 7.00p 31,200
21/10/2024 7.25p 7.25p 7.00p 7.25p 35,179
18/10/2024 7.25p 7.50p 7.00p 7.25p 20,077
17/10/2024 7.25p 7.37p 7.00p 7.25p 81,952
16/10/2024 7.50p 7.50p 7.00p 7.25p 407,525
15/10/2024 7.50p 7.53p 7.29p 7.50p 101,267
14/10/2024 7.50p 7.50p 7.00p 7.50p 28,325
11/10/2024 7.50p 8.00p 7.28p 7.50p 112,663
10/10/2024 7.50p 7.68p 7.50p 7.50p 322,621
09/10/2024 7.50p 7.62p 7.50p 7.50p 17,168
08/10/2024 7.50p 7.98p 7.19p 7.50p 291,576
07/10/2024 7.25p 7.50p 7.20p 7.25p 341,676
04/10/2024 7.50p 7.62p 7.19p 7.25p 209,447
03/10/2024 7.25p 8.00p 7.16p 7.50p 906,675
02/10/2024 7.25p 7.50p 7.00p 7.25p 176,179
01/10/2024 7.25p 7.36p 7.16p 7.25p 334,498
30/09/2024 7.25p 7.38p 7.10p 7.25p 305,714
27/09/2024 7.25p 7.45p 7.00p 7.25p 297,571
26/09/2024 7.50p 7.53p 7.00p 7.25p 72,598
25/09/2024 7.50p 7.58p 7.17p 7.50p 108,855
24/09/2024 7.75p 8.35p 7.12p 7.50p 1,512,257
23/09/2024 7.25p 7.50p 7.13p 7.25p 627,579
20/09/2024 7.75p 8.00p 7.12p 7.25p 952,533
19/09/2024 7.75p 8.22p 7.61p 7.75p 1,283,958
18/09/2024 7.25p 8.00p 7.00p 7.75p 986,882
17/09/2024 6.50p 7.50p 6.50p 7.25p 1,076,475
16/09/2024 6.00p 7.00p 6.00p 6.50p 594,805
13/09/2024 6.00p 6.50p 5.50p 6.00p 391,117
12/09/2024 5.50p 6.86p 5.50p 6.00p 1,816,269
11/09/2024 5.50p 5.89p 5.30p 5.50p 388,031
10/09/2024 5.50p 5.80p 5.14p 5.50p 364,965
09/09/2024 4.75p 5.84p 4.75p 5.25p 721,283
06/09/2024 4.75p 4.95p 4.56p 4.75p 66,371
05/09/2024 4.75p 5.00p 4.75p 4.75p 48,490
04/09/2024 4.75p 4.94p 4.75p 4.75p 143,790
03/09/2024 5.00p 5.20p 4.55p 4.75p 260,485
02/09/2024 5.25p 5.25p 4.75p 5.25p 57,984
30/08/2024 4.75p 5.39p 4.63p 5.25p 695,585
29/08/2024 4.75p 4.75p 4.65p 4.75p 0
28/08/2024 4.75p 4.90p 4.58p 4.75p 359,171
27/08/2024 4.75p 4.75p 4.74p 4.75p 0
26/08/2024 4.75p 4.75p 4.50p 4.75p 11,118
23/08/2024 4.75p 4.75p 4.50p 4.75p 11,118
22/08/2024 4.75p 4.75p 4.50p 4.75p 11,118
21/08/2024 4.75p 4.83p 4.30p 4.75p 945,170
20/08/2024 5.50p 5.50p 4.66p 4.75p 591,903
19/08/2024 5.50p 5.50p 5.23p 5.50p 43,460
16/08/2024 5.50p 5.50p 5.38p 5.50p 18,427
15/08/2024 5.50p 5.50p 5.22p 5.50p 220,619
14/08/2024 5.50p 5.50p 5.00p 5.50p 444,780
13/08/2024 5.50p 5.50p 5.11p 5.50p 90,324
12/08/2024 5.50p 5.50p 5.10p 5.50p 156,188
09/08/2024 5.50p 5.50p 5.25p 5.50p 58,171
08/08/2024 6.00p 6.00p 5.11p 5.50p 886,099
07/08/2024 6.00p 6.00p 5.75p 6.00p 185,805
06/08/2024 6.00p 6.34p 5.65p 6.00p 81,965
05/08/2024 6.50p 6.50p 5.63p 6.00p 534,732
02/08/2024 6.25p 6.50p 6.25p 6.50p 74,302
01/08/2024 6.25p 6.50p 6.08p 6.25p 718,014
31/07/2024 7.50p 7.50p 6.20p 6.25p 882,077
30/07/2024 7.75p 7.75p 7.15p 7.50p 29,485
29/07/2024 7.75p 7.88p 7.50p 7.75p 201,239
26/07/2024 7.75p 8.01p 7.51p 7.75p 466,570
25/07/2024 7.50p 7.97p 7.50p 7.75p 114,675
24/07/2024 7.75p 7.98p 7.50p 7.50p 397,554
23/07/2024 8.50p 8.50p 7.50p 7.75p 439,544
22/07/2024 7.75p 8.88p 7.63p 8.50p 1,401,263
19/07/2024 6.50p 7.98p 6.50p 7.75p 1,104,484
18/07/2024 6.50p 6.80p 6.17p 6.50p 32,857

Market data

Select a section