Market data

Select a section

BlackBird

(BIRD)
Sector: Software & Computer Services
4.25p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section