7.25p+0.00 (+0.00%)02 Oct 2024, 16:08
Blackbird PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 23, 2024 | 8.50p | 8.50p | 7.50p | 7.75p | 439,544 |
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 |
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 |
---|---|---|
Ithaca Energy PLC | 113.60 | 5.58 |
Fidelity China Special Situations PLC | 233.00 | 4.25 |
Prudential PLC | 720.40 | 4.16 |
Coca-Cola Hbc AG | 2,726.00 | 3.34 |
Harbour Energy PLC | 278.60 | 2.69 |
Schroder Asiapacific Fund PLC | 561.00 | 2.56 |
Fallers
Company | Price | % Chg |
---|---|---|
Energean PLC | 836.00 | -8.03 |
Close Brothers Group PLC | 371.80 | -7.65 |
Aston Martin Lagonda Global Holdings PLC | 108.50 | -7.42 |
Wizz Air Holdings PLC | 1,276.00 | -6.66 |
Jd Sports Fashion PLC | 140.35 | -6.12 |
Helios Towers PLC | 109.00 | -4.22 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.