Market data

Select a section

BlackBird

(BIRD)
Sector: Software & Computer Services
6.25p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 4.90p 4.90p 4.81p 4.90p 50,883
23/05/2024 4.90p 4.99p 4.87p 4.90p 49,063
22/05/2024 4.90p 5.00p 4.86p 4.90p 246,877
21/05/2024 4.85p 4.90p 4.83p 4.90p 187,563
20/05/2024 4.85p 4.90p 4.82p 4.85p 158,824
17/05/2024 4.90p 5.00p 4.80p 4.85p 742,812
16/05/2024 5.00p 5.01p 4.80p 4.90p 1,280,200
15/05/2024 5.15p 5.15p 4.85p 5.00p 430,315
14/05/2024 5.15p 5.15p 5.00p 5.15p 701,067
13/05/2024 5.35p 5.35p 5.05p 5.15p 239,719
10/05/2024 5.35p 5.38p 5.20p 5.35p 186,340

Market data

Select a section