6.25p+0.00 (+0.00%)13 Nov 2024, 15:15
Blackbird PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 12, 2024 | 6.50p | 7.04p | 6.09p | 6.25p | 178,615 |
Nov 11, 2024 | 6.25p | 6.95p | 6.22p | 6.50p | 317,659 |
Nov 8, 2024 | 6.25p | 6.50p | 6.16p | 6.25p | 235,402 |
Nov 7, 2024 | 6.25p | 6.20p | 6.16p | 6.25p | 212,000 |
Nov 6, 2024 | 6.25p | 6.50p | 6.16p | 6.25p | 125,543 |
Nov 5, 2024 | 6.50p | 7.00p | 6.00p | 6.25p | 120,250 |
Nov 4, 2024 | 6.75p | 6.60p | 6.23p | 6.50p | 31,656 |
Nov 1, 2024 | 6.75p | 6.65p | 6.50p | 6.75p | 92,879 |
Oct 31, 2024 | 6.75p | 6.68p | 6.54p | 6.75p | 59,862 |
Oct 30, 2024 | 6.75p | 7.00p | 6.55p | 6.75p | 175,798 |
Oct 29, 2024 | 6.75p | 6.75p | 6.59p | 6.75p | 331,383 |
Oct 28, 2024 | 6.75p | 6.99p | 6.50p | 6.75p | 318,156 |
Oct 25, 2024 | 7.00p | 7.50p | 6.78p | 6.75p | 65,623 |
Oct 24, 2024 | 7.00p | 7.00p | 7.00p | 7.00p | 15,000 |
Oct 23, 2024 | 7.00p | 6.78p | 6.78p | 7.00p | 3,812 |
Oct 22, 2024 | 7.25p | 7.25p | 6.76p | 7.00p | 31,200 |
Oct 21, 2024 | 7.25p | 7.03p | 7.00p | 7.25p | 35,179 |
Oct 18, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 20,077 |
Oct 17, 2024 | 7.25p | 7.37p | 7.00p | 7.25p | 81,952 |
Oct 16, 2024 | 7.50p | 7.50p | 7.00p | 7.25p | 407,525 |
Oct 15, 2024 | 7.50p | 7.53p | 7.29p | 7.50p | 101,267 |
Oct 14, 2024 | 7.50p | 7.28p | 7.00p | 7.50p | 28,325 |
Oct 11, 2024 | 7.50p | 8.00p | 7.28p | 7.50p | 112,663 |
Oct 10, 2024 | 7.50p | 7.67p | 7.58p | 7.50p | 322,621 |
Oct 9, 2024 | 7.50p | 7.62p | 7.58p | 7.50p | 17,168 |
Oct 8, 2024 | 7.50p | 7.98p | 7.19p | 7.50p | 291,576 |
Oct 7, 2024 | 7.25p | 7.50p | 7.20p | 7.25p | 341,676 |
Oct 4, 2024 | 7.50p | 7.62p | 7.19p | 7.25p | 209,447 |
Oct 3, 2024 | 7.25p | 8.00p | 7.16p | 7.50p | 906,675 |
Oct 2, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 176,179 |
Oct 1, 2024 | 7.25p | 7.36p | 7.16p | 7.25p | 334,498 |
Sep 30, 2024 | 7.25p | 7.38p | 7.10p | 7.25p | 305,714 |
Sep 27, 2024 | 7.25p | 7.45p | 7.00p | 7.25p | 297,571 |
Sep 26, 2024 | 7.50p | 7.53p | 7.00p | 7.25p | 72,598 |
Sep 25, 2024 | 7.50p | 7.58p | 7.17p | 7.50p | 108,855 |
Sep 24, 2024 | 7.75p | 8.35p | 7.12p | 7.50p | 1,512,257 |
Sep 23, 2024 | 7.25p | 7.50p | 7.13p | 7.25p | 627,579 |
Sep 20, 2024 | 7.75p | 8.00p | 7.12p | 7.25p | 952,533 |
Sep 19, 2024 | 7.75p | 8.22p | 7.61p | 7.75p | 1,283,958 |
Sep 18, 2024 | 7.25p | 8.00p | 7.00p | 7.75p | 986,882 |
Sep 17, 2024 | 6.50p | 7.50p | 6.50p | 7.25p | 1,176,475 |
Sep 16, 2024 | 6.00p | 7.00p | 6.18p | 6.50p | 594,805 |
Sep 13, 2024 | 6.00p | 6.50p | 5.50p | 6.00p | 391,117 |
Sep 12, 2024 | 5.50p | 6.86p | 5.88p | 6.00p | 1,816,269 |
Sep 11, 2024 | 5.50p | 5.89p | 5.30p | 5.50p | 388,031 |
Sep 10, 2024 | 5.50p | 5.80p | 5.13p | 5.50p | 364,965 |
Sep 9, 2024 | 4.75p | 5.84p | 4.75p | 5.25p | 761,283 |
Sep 6, 2024 | 4.75p | 4.95p | 4.56p | 4.75p | 66,371 |
Sep 5, 2024 | 4.75p | 5.00p | 4.75p | 4.75p | 48,490 |
Sep 4, 2024 | 4.75p | 4.94p | 4.90p | 4.75p | 143,790 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine