1. Share Prices

  2. Blackbird PLC (BIRD)

6.00p+0.00 (+0.00%)22 Nov 2024, 13:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blackbird PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 20246.00p6.08p5.88p6.00p24,105
Nov 21, 20246.00p6.09p6.09p6.00p24,527
Nov 20, 20246.00p6.50p5.50p6.00p1,375,963
Nov 19, 20246.00p5.97p5.66p6.00p106,323
Nov 18, 20246.25p6.03p5.72p6.00p368,093
Nov 15, 20246.25p6.42p6.03p6.25p295,175
Nov 14, 20246.25p6.50p6.15p6.25p373,182
Nov 13, 20246.25p6.40p6.00p6.25p405,094
Nov 12, 20246.50p7.04p6.09p6.25p178,615
Nov 11, 20246.25p6.95p6.22p6.50p317,659
Nov 8, 20246.25p6.50p6.16p6.25p235,402
Nov 7, 20246.25p6.20p6.16p6.25p212,000
Nov 6, 20246.25p6.50p6.16p6.25p125,543
Nov 5, 20246.50p7.00p6.00p6.25p120,250
Nov 4, 20246.75p6.60p6.23p6.50p31,656
Nov 1, 20246.75p6.65p6.50p6.75p92,879
Oct 31, 20246.75p6.68p6.54p6.75p59,862
Oct 30, 20246.75p7.00p6.55p6.75p175,798
Oct 29, 20246.75p6.75p6.59p6.75p331,383
Oct 28, 20246.75p6.99p6.50p6.75p318,156
Oct 25, 20247.00p7.50p6.78p6.75p65,623
Oct 24, 20247.00p7.00p7.00p7.00p15,000
Oct 23, 20247.00p6.78p6.78p7.00p3,812
Oct 22, 20247.25p7.25p6.76p7.00p31,200
Oct 21, 20247.25p7.03p7.00p7.25p35,179
Oct 18, 20247.25p7.50p7.00p7.25p20,077
Oct 17, 20247.25p7.37p7.00p7.25p81,952
Oct 16, 20247.50p7.50p7.00p7.25p407,525
Oct 15, 20247.50p7.53p7.29p7.50p101,267
Oct 14, 20247.50p7.28p7.00p7.50p28,325
Oct 11, 20247.50p8.00p7.28p7.50p112,663
Oct 10, 20247.50p7.67p7.58p7.50p322,621
Oct 9, 20247.50p7.62p7.58p7.50p17,168
Oct 8, 20247.50p7.98p7.19p7.50p291,576
Oct 7, 20247.25p7.50p7.20p7.25p341,676
Oct 4, 20247.50p7.62p7.19p7.25p209,447
Oct 3, 20247.25p8.00p7.16p7.50p906,675
Oct 2, 20247.25p7.50p7.00p7.25p176,179
Oct 1, 20247.25p7.36p7.16p7.25p334,498
Sep 30, 20247.25p7.38p7.10p7.25p305,714
Sep 27, 20247.25p7.45p7.00p7.25p297,571
Sep 26, 20247.50p7.53p7.00p7.25p72,598
Sep 25, 20247.50p7.58p7.17p7.50p108,855
Sep 24, 20247.75p8.35p7.12p7.50p1,512,257
Sep 23, 20247.25p7.50p7.13p7.25p627,579
Sep 20, 20247.75p8.00p7.12p7.25p952,533
Sep 19, 20247.75p8.22p7.61p7.75p1,283,958
Sep 18, 20247.25p8.00p7.00p7.75p986,882
Sep 17, 20246.50p7.50p6.50p7.25p1,176,475
Sep 16, 20246.00p7.00p6.18p6.50p594,805
123456
Showing 1 to 50 of 251

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.