Market data

Select a section

BlackBird

(BIRD)
Sector: Software & Computer Services
2.90p
0.00p 0.00
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 2.88p 2.95p 2.88p 2.90p 527,304
15/07/2025 2.88p 3.00p 2.76p 2.88p 108,120
14/07/2025 2.90p 2.90p 2.80p 2.88p 416,580
11/07/2025 2.90p 3.00p 2.80p 2.90p 490,716
10/07/2025 2.90p 3.00p 2.80p 2.90p 172,957
09/07/2025 3.03p 3.25p 2.83p 2.90p 634,514
08/07/2025 3.03p 3.25p 2.88p 3.03p 1,111,882
07/07/2025 3.13p 3.25p 2.93p 3.03p 706,477
04/07/2025 3.00p 3.15p 2.90p 3.03p 2,090,789
03/07/2025 3.25p 3.50p 2.68p 3.03p 4,812,187
02/07/2025 4.50p 5.00p 3.68p 4.25p 134,731
01/07/2025 4.75p 4.75p 4.00p 4.50p 510,466
30/06/2025 4.75p 5.00p 4.50p 4.75p 200,095
27/06/2025 4.75p 4.75p 4.50p 4.75p 47,988
26/06/2025 4.75p 4.75p 4.50p 4.75p 80,831
25/06/2025 4.75p 4.77p 4.50p 4.75p 50,129
24/06/2025 4.75p 4.78p 4.63p 4.75p 63,681
23/06/2025 4.75p 4.75p 4.50p 4.75p 58,055
20/06/2025 4.75p 4.75p 4.50p 4.75p 70,971
19/06/2025 5.00p 5.08p 4.22p 4.75p 1,594,579
18/06/2025 5.25p 5.50p 4.50p 5.00p 1,739,786
17/06/2025 5.25p 5.50p 5.06p 5.25p 194,138
16/06/2025 4.50p 5.50p 4.00p 5.25p 1,274,248
13/06/2025 4.50p 4.64p 4.06p 4.50p 193,521
12/06/2025 4.50p 4.60p 4.27p 4.50p 149,239
11/06/2025 4.50p 4.50p 4.44p 4.50p 675
10/06/2025 4.75p 5.00p 4.06p 4.50p 982,379
09/06/2025 3.60p 4.89p 3.36p 4.75p 2,536,229
06/06/2025 3.60p 3.69p 3.37p 3.60p 55,005
05/06/2025 3.60p 3.70p 3.28p 3.60p 424,841
04/06/2025 3.60p 3.72p 3.20p 3.60p 552,139
03/06/2025 3.60p 4.00p 3.28p 3.60p 113,453
02/06/2025 3.60p 3.74p 3.47p 3.60p 73,501
30/05/2025 3.60p 3.74p 3.60p 3.60p 49,176
29/05/2025 3.65p 3.74p 3.43p 3.60p 228,283
28/05/2025 3.60p 3.72p 3.43p 3.65p 145,586
27/05/2025 3.50p 3.72p 3.23p 3.60p 21,010
26/05/2025 3.75p 4.00p 3.22p 3.60p 141,696
23/05/2025 3.75p 4.00p 3.22p 3.60p 141,696
22/05/2025 3.75p 3.86p 3.50p 3.75p 391,145
21/05/2025 3.75p 3.75p 3.51p 3.75p 91,389
20/05/2025 3.75p 3.75p 3.58p 3.75p 36,333
19/05/2025 3.75p 3.92p 3.50p 3.75p 140,535
16/05/2025 3.75p 4.00p 3.58p 3.75p 152,887
15/05/2025 3.75p 3.92p 3.58p 3.75p 210,000
14/05/2025 3.85p 4.20p 3.58p 3.75p 218,405
13/05/2025 3.85p 4.03p 3.85p 3.85p 15,046
12/05/2025 3.85p 4.20p 3.50p 3.85p 918,083
09/05/2025 3.75p 3.91p 3.59p 3.75p 220,895
08/05/2025 3.75p 4.00p 3.68p 3.75p 19,333
07/05/2025 3.75p 3.94p 3.58p 3.75p 112,015
06/05/2025 3.75p 3.94p 3.69p 3.75p 92,808
05/05/2025 3.75p 4.00p 3.68p 3.75p 170,540
02/05/2025 3.75p 4.00p 3.68p 3.75p 170,540
01/05/2025 4.13p 4.13p 3.75p 3.75p 155,970
30/04/2025 3.88p 3.97p 3.78p 3.88p 141,385
29/04/2025 4.13p 4.13p 3.75p 3.88p 72,323
28/04/2025 3.88p 4.00p 3.78p 3.88p 190,682
25/04/2025 3.88p 4.00p 3.76p 3.88p 192,204
24/04/2025 4.00p 4.25p 3.81p 3.88p 30,591
23/04/2025 4.25p 4.25p 3.81p 4.00p 517,287
22/04/2025 4.25p 4.30p 4.00p 4.25p 619,502
21/04/2025 4.25p 4.25p 4.00p 4.25p 164,552
18/04/2025 4.25p 4.25p 4.00p 4.25p 164,552
17/04/2025 4.25p 4.25p 4.00p 4.25p 164,552
16/04/2025 4.25p 4.25p 4.03p 4.25p 483,415
15/04/2025 4.25p 4.25p 4.03p 4.25p 476,489
14/04/2025 4.25p 4.30p 4.00p 4.25p 399,128
11/04/2025 3.75p 4.42p 3.50p 4.25p 3,272,365
10/04/2025 3.75p 4.00p 3.66p 3.75p 290,559
09/04/2025 3.75p 3.75p 3.51p 3.75p 146,029
08/04/2025 3.75p 3.90p 3.60p 3.75p 292,506
07/04/2025 3.63p 3.90p 3.25p 3.75p 1,927,420
04/04/2025 3.38p 3.75p 3.25p 3.63p 363,281
03/04/2025 3.38p 3.67p 3.00p 3.38p 80,144
02/04/2025 3.50p 3.74p 3.25p 3.50p 419,522
01/04/2025 3.50p 3.72p 3.32p 3.50p 148,796
28/03/2025 3.50p 3.58p 3.33p 3.50p 223,012
27/03/2025 3.50p 3.59p 3.26p 3.50p 285,956
26/03/2025 3.75p 3.75p 3.26p 3.50p 525,702
25/03/2025 3.75p 4.00p 3.52p 3.75p 94,545
24/03/2025 3.75p 4.00p 3.55p 3.75p 289,821
21/03/2025 3.75p 3.92p 3.50p 3.75p 93,011
20/03/2025 3.88p 4.09p 3.65p 3.75p 171,156
19/03/2025 4.00p 4.12p 3.65p 3.88p 47,966
18/03/2025 4.00p 4.20p 3.78p 4.00p 104,048
17/03/2025 4.00p 4.25p 3.76p 4.00p 188,879
14/03/2025 3.88p 4.20p 3.75p 4.00p 440,636
13/03/2025 3.75p 4.15p 3.68p 3.88p 926,066
12/03/2025 3.75p 4.00p 3.55p 3.75p 310,671
11/03/2025 4.25p 4.25p 3.66p 3.75p 1,156,565
10/03/2025 4.75p 4.85p 4.10p 4.25p 512,663
07/03/2025 4.75p 4.88p 4.51p 4.75p 1,188,480
06/03/2025 4.75p 4.92p 4.56p 4.75p 88,961
05/03/2025 4.75p 5.00p 4.56p 4.75p 324,380
04/03/2025 5.25p 5.50p 4.00p 4.75p 4,893,000
03/03/2025 6.00p 6.50p 5.61p 6.00p 473,276
28/02/2025 6.00p 6.50p 5.79p 6.00p 17,832
27/02/2025 6.00p 6.50p 5.74p 6.00p 339,823
26/02/2025 5.50p 6.50p 5.30p 6.00p 2,520,362
25/02/2025 5.50p 6.00p 5.15p 5.50p 314,213
24/02/2025 5.00p 6.00p 4.91p 5.50p 729,415
21/02/2025 4.75p 5.50p 4.75p 5.00p 881,948
20/02/2025 5.00p 5.00p 4.65p 4.75p 478,242
19/02/2025 4.75p 5.00p 4.75p 4.75p 118,303
18/02/2025 5.00p 5.50p 4.50p 4.75p 182,480
17/02/2025 5.00p 5.50p 4.50p 5.00p 72,751
14/02/2025 5.00p 5.50p 4.75p 5.00p 711,898
13/02/2025 4.38p 5.50p 4.38p 5.00p 1,451,387
12/02/2025 4.50p 4.50p 4.31p 4.38p 388,080
11/02/2025 4.50p 4.53p 4.10p 4.50p 807,993
10/02/2025 4.50p 4.75p 4.25p 4.50p 1,592,729
07/02/2025 4.50p 4.75p 4.38p 4.38p 119,634
06/02/2025 4.63p 4.75p 4.25p 4.63p 286,248
05/02/2025 4.63p 4.63p 4.50p 4.63p 401,237
04/02/2025 4.63p 4.63p 4.50p 4.63p 160,103
03/02/2025 4.63p 4.63p 4.50p 4.63p 209,546
31/01/2025 4.63p 4.75p 4.50p 4.63p 460,285
30/01/2025 4.88p 5.00p 4.61p 4.63p 309,309
29/01/2025 4.88p 4.92p 4.76p 4.88p 294,820
28/01/2025 4.88p 4.93p 4.75p 4.88p 66,033
27/01/2025 4.88p 5.00p 4.75p 4.88p 1,026,008
24/01/2025 4.88p 5.00p 4.75p 4.88p 362,373
23/01/2025 5.28p 5.28p 4.85p 4.88p 236,742
22/01/2025 5.28p 5.80p 4.75p 5.28p 137,154
21/01/2025 5.28p 5.80p 4.75p 5.28p 350,566
20/01/2025 5.13p 5.40p 4.75p 5.28p 1,201,803
17/01/2025 4.75p 5.35p 4.66p 5.00p 817,889

Market data

Select a section