Market data

Select a section

BlackBird

(BIRD)
Sector: Software & Computer Services
5.00p
0.25p 5.26
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section