BlackBird
(BIRD)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
6.50p
|
6.80p
|
6.33p
|
6.50p
|
126,688
|
|
16/07/2024
|
6.50p
|
6.67p
|
6.21p
|
6.50p
|
386,175
|
|
15/07/2024
|
5.75p
|
6.70p
|
5.70p
|
6.50p
|
407,008
|
|
12/07/2024
|
6.75p
|
6.90p
|
5.62p
|
5.75p
|
655,304
|
|
11/07/2024
|
6.75p
|
7.20p
|
6.53p
|
6.75p
|
828,547
|
|
10/07/2024
|
5.75p
|
6.99p
|
5.75p
|
6.75p
|
882,966
|
|
09/07/2024
|
5.25p
|
6.00p
|
5.25p
|
5.75p
|
436,824
|
|
08/07/2024
|
5.25p
|
5.37p
|
5.00p
|
5.25p
|
445,567
|
|
05/07/2024
|
5.75p
|
5.75p
|
5.00p
|
5.25p
|
380,518
|
|
04/07/2024
|
6.10p
|
6.10p
|
5.50p
|
5.75p
|
577,389
|
|
03/07/2024
|
5.75p
|
6.50p
|
5.63p
|
6.10p
|
913,103
|
|
02/07/2024
|
5.25p
|
5.99p
|
5.13p
|
5.75p
|
1,512,359
|
|
01/07/2024
|
4.75p
|
5.50p
|
4.75p
|
5.25p
|
1,101,939
|
|
28/06/2024
|
4.50p
|
5.00p
|
4.50p
|
4.75p
|
300,158
|
|
27/06/2024
|
4.50p
|
4.79p
|
4.30p
|
4.50p
|
143,794
|
|
26/06/2024
|
4.35p
|
4.79p
|
4.23p
|
4.50p
|
640,454
|
|
25/06/2024
|
4.25p
|
4.50p
|
4.24p
|
4.35p
|
1,024,477
|
|
24/06/2024
|
3.95p
|
4.30p
|
3.68p
|
4.25p
|
767,467
|
|
21/06/2024
|
3.95p
|
3.99p
|
3.63p
|
3.95p
|
388,681
|
|
20/06/2024
|
3.65p
|
4.18p
|
3.56p
|
3.95p
|
2,133,978
|
|
19/06/2024
|
3.75p
|
3.79p
|
3.50p
|
3.65p
|
2,566,599
|
|
18/06/2024
|
4.10p
|
4.10p
|
3.42p
|
3.75p
|
7,451,539
|
|
17/06/2024
|
4.35p
|
4.48p
|
4.00p
|
4.10p
|
1,628,255
|
|
14/06/2024
|
4.35p
|
4.50p
|
4.20p
|
4.35p
|
2,716,589
|
|
13/06/2024
|
4.35p
|
4.35p
|
4.20p
|
4.35p
|
23,130
|
|
12/06/2024
|
4.63p
|
4.75p
|
4.20p
|
4.35p
|
390,407
|
|
11/06/2024
|
4.63p
|
4.73p
|
4.55p
|
4.63p
|
322,243
|
|
10/06/2024
|
4.70p
|
4.70p
|
4.50p
|
4.63p
|
399,206
|
|
07/06/2024
|
4.70p
|
4.70p
|
4.50p
|
4.70p
|
970,000
|
|
06/06/2024
|
4.70p
|
4.88p
|
4.50p
|
4.70p
|
14,449
|
|
05/06/2024
|
4.70p
|
4.70p
|
4.60p
|
4.70p
|
36,204
|
|
04/06/2024
|
4.70p
|
4.70p
|
4.51p
|
4.70p
|
363,533
|
|
03/06/2024
|
4.70p
|
4.88p
|
4.60p
|
4.70p
|
490,684
|
|
31/05/2024
|
4.85p
|
4.85p
|
4.60p
|
4.70p
|
1,652,320
|
|
30/05/2024
|
4.90p
|
4.90p
|
4.81p
|
4.85p
|
989,295
|
|
29/05/2024
|
4.90p
|
4.90p
|
4.85p
|
4.90p
|
62,474
|
|
28/05/2024
|
4.90p
|
4.90p
|
4.81p
|
4.90p
|
513,925
|
|
27/05/2024
|
4.90p
|
4.90p
|
4.81p
|
4.90p
|
50,883
|