Shares Magazine
7.50p-1.00 (-11.76%)23 Jul 2024, 11:12
Blackbird PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 22, 2024 | 7.75p | 8.88p | 7.63p | 8.50p | 1,401,263 |
| Jul 19, 2024 | 6.50p | 7.97p | 6.65p | 7.75p | 1,204,484 |
| Jul 18, 2024 | 6.50p | 6.80p | 6.17p | 6.50p | 32,857 |
| Jul 17, 2024 | 6.50p | 6.80p | 6.33p | 6.50p | 126,688 |
| Jul 16, 2024 | 6.50p | 6.67p | 6.21p | 6.50p | 386,175 |
| Jul 15, 2024 | 5.75p | 6.70p | 5.70p | 6.50p | 407,008 |
| Jul 12, 2024 | 6.75p | 6.90p | 5.62p | 5.75p | 655,304 |
| Jul 11, 2024 | 6.75p | 7.20p | 6.53p | 6.75p | 828,547 |
| Jul 10, 2024 | 5.75p | 6.99p | 5.80p | 6.75p | 882,966 |
| Jul 9, 2024 | 5.25p | 6.00p | 5.33p | 5.75p | 586,824 |
| Jul 8, 2024 | 5.25p | 5.37p | 5.00p | 5.25p | 445,567 |
| Jul 5, 2024 | 5.75p | 5.56p | 5.00p | 5.25p | 380,518 |
| Jul 4, 2024 | 6.10p | 6.07p | 5.50p | 5.75p | 577,389 |
| Jul 3, 2024 | 5.75p | 6.50p | 5.63p | 6.10p | 913,103 |
| Jul 2, 2024 | 5.25p | 5.99p | 5.13p | 5.75p | 1,512,359 |
| Jul 1, 2024 | 4.75p | 5.50p | 4.75p | 5.25p | 1,101,939 |
| Jun 28, 2024 | 4.50p | 5.00p | 4.56p | 4.75p | 300,158 |
| Jun 27, 2024 | 4.50p | 4.79p | 4.30p | 4.50p | 143,794 |
| Jun 26, 2024 | 4.35p | 4.79p | 4.23p | 4.50p | 640,454 |
| Jun 25, 2024 | 4.25p | 4.50p | 4.24p | 4.35p | 1,024,477 |
| Jun 24, 2024 | 3.95p | 4.30p | 3.67p | 4.25p | 767,467 |
| Jun 21, 2024 | 3.95p | 3.98p | 3.63p | 3.95p | 388,681 |
| Jun 20, 2024 | 3.65p | 4.17p | 3.56p | 3.95p | 2,133,978 |
| Jun 19, 2024 | 3.75p | 3.79p | 3.50p | 3.65p | 2,566,599 |
| Jun 18, 2024 | 4.10p | 4.09p | 3.42p | 3.75p | 7,451,539 |
| Jun 17, 2024 | 4.35p | 4.48p | 4.00p | 4.10p | 1,628,255 |
| Jun 14, 2024 | 4.35p | 4.50p | 4.20p | 4.35p | 2,716,589 |
| Jun 13, 2024 | 4.35p | 4.20p | 4.20p | 4.35p | 23,130 |
| Jun 12, 2024 | 4.63p | 4.75p | 4.20p | 4.35p | 390,407 |
| Jun 11, 2024 | 4.63p | 4.73p | 4.55p | 4.63p | 322,243 |
| Jun 10, 2024 | 4.70p | 4.63p | 4.50p | 4.63p | 399,206 |
| Jun 7, 2024 | 4.70p | 4.64p | 4.50p | 4.70p | 1,270,000 |
| Jun 6, 2024 | 4.70p | 4.88p | 4.50p | 4.70p | 14,449 |
| Jun 5, 2024 | 4.70p | 4.68p | 4.60p | 4.70p | 36,204 |
| Jun 4, 2024 | 4.70p | 4.70p | 4.51p | 4.70p | 363,533 |
| Jun 3, 2024 | 4.70p | 4.88p | 4.60p | 4.70p | 890,684 |
| May 31, 2024 | 4.85p | 4.82p | 4.60p | 4.70p | 1,652,320 |
| May 30, 2024 | 4.90p | 4.89p | 4.81p | 4.85p | 1,289,295 |
| May 29, 2024 | 4.90p | 4.85p | 4.85p | 4.90p | 62,474 |
| May 28, 2024 | 4.90p | 4.90p | 4.81p | 4.90p | 513,925 |
| May 24, 2024 | 4.90p | 4.87p | 4.81p | 4.90p | 50,883 |
| May 23, 2024 | 4.90p | 4.99p | 4.87p | 4.90p | 49,063 |
| May 22, 2024 | 4.90p | 5.00p | 4.86p | 4.90p | 246,877 |
| May 21, 2024 | 4.85p | 4.90p | 4.83p | 4.90p | 187,563 |
| May 20, 2024 | 4.85p | 4.90p | 4.82p | 4.85p | 158,824 |
| May 17, 2024 | 4.90p | 5.00p | 4.80p | 4.85p | 742,812 |
| May 16, 2024 | 5.00p | 5.01p | 4.80p | 4.90p | 1,280,200 |
| May 15, 2024 | 5.15p | 5.07p | 4.85p | 5.00p | 430,315 |
| May 14, 2024 | 5.15p | 5.08p | 5.00p | 5.15p | 701,067 |
| May 13, 2024 | 5.35p | 5.34p | 5.05p | 5.15p | 239,719 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Compass Group PLC | 2,301.24 | 5.03 |
| Indivior PLC | 810.00 | 2.27 |
| Flutter Entertainment PLC | 15,877.58 | 2.27 |
| Playtech PLC | 553.00 | 2.03 |
| Beazley PLC | 663.00 | 2.00 |
| Ashmore Group PLC | 169.80 | 1.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 174.50 | -3.38 |
| Ferrexpo PLC | 54.90 | -2.49 |
| Nb Private Equity Partners Limited | 1,680.00 | -2.44 |
| Ip Group PLC | 40.93 | -1.95 |
| Tbc Bank Group PLC | 2,905.00 | -1.86 |
| Dowlais Group PLC | 66.90 | -1.76 |