1. Share Prices

  2. Blackbird PLC (BIRD)

5.56p-0.20 (-3.39%)30 Apr 2024, 11:19
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
Apr 29, 20245.75p5.90p5.63p5.75p390,084
Apr 26, 20245.75p6.00p5.64p5.75p826,052
Apr 25, 20245.75p6.00p5.62p5.75p1,324,158
Apr 24, 20245.45p5.88p5.50p5.75p1,787,070
Apr 23, 20245.25p5.58p5.21p5.45p267,664
Apr 22, 20245.35p5.45p5.38p5.25p150,263
Apr 19, 20245.60p5.36p5.30p5.35p161,168
Apr 18, 20245.60p5.38p5.21p5.60p27,191
Apr 17, 20245.65p5.40p5.21p5.60p111,662
Apr 16, 20245.75p5.65p5.40p5.65p214,424
Apr 15, 20245.75p5.85p5.50p5.75p128,480
Apr 12, 20245.75p5.68p5.50p5.75p946,158
Apr 11, 20245.75p5.69p5.50p5.75p446,957
Apr 10, 20245.65p5.80p5.50p5.75p1,097,340
Apr 9, 20245.60p5.70p5.50p5.65p235,450
Apr 8, 20245.35p5.70p5.20p5.60p1,971,365
Apr 5, 20245.35p5.49p5.21p5.35p212,963
Apr 4, 20245.35p5.50p5.21p5.35p308,352
Apr 3, 20245.30p5.40p5.21p5.35p269,405
Apr 2, 20245.40p5.50p5.23p5.30p753,233
Mar 28, 20245.45p5.47p5.20p5.40p1,072,599
Mar 27, 20245.95p5.90p5.37p5.45p1,461,809
Mar 26, 20246.00p6.20p5.61p5.95p959,423
Mar 25, 20245.90p5.88p5.83p5.90p354,585
Mar 22, 20245.90p5.98p5.80p5.90p673,338
Mar 21, 20245.90p5.98p5.83p5.90p35,512
Mar 20, 20245.95p5.98p5.83p5.90p44,494
Mar 19, 20246.05p6.00p5.70p5.95p1,145,376
Mar 18, 20246.05p6.00p6.00p6.05p133,506
Mar 15, 20246.05p6.01p5.92p6.05p693,201
Mar 14, 20246.05p6.09p6.00p6.05p405,110
Mar 13, 20246.05p6.10p6.00p6.05p616,207
Mar 12, 20246.05p6.10p6.00p6.05p113,174
Mar 11, 20246.05p6.10p6.01p6.05p462,240
Mar 8, 20246.10p6.15p6.00p6.05p1,046,725
Mar 7, 20245.85p6.16p5.82p6.10p3,592,983
Mar 6, 20245.95p6.03p5.82p5.85p3,773,558
Mar 5, 20246.25p6.24p5.80p5.95p2,125,993
Mar 4, 20246.25p6.50p6.03p6.25p569,955
Mar 1, 20246.25p6.25p6.00p6.25p1,153,713
Feb 29, 20246.50p6.38p6.00p6.25p1,905,313
Feb 28, 20246.90p7.27p6.53p6.90p159,914
Feb 27, 20247.00p7.29p6.71p6.90p273,361
Feb 26, 20247.25p7.28p6.75p7.00p270,042
Feb 23, 20246.85p7.28p6.83p7.25p1,198,993
Feb 22, 20246.85p7.00p6.83p6.85p1,105,104
Feb 21, 20246.85p6.97p6.80p6.85p235,880
Feb 20, 20247.10p7.07p6.98p6.85p70,512
Feb 19, 20247.10p7.46p6.70p7.10p2,440,669
Feb 16, 20246.75p7.34p6.58p7.10p470,800
123456
Showing 1 to 50 of 252

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Whitbread PLC3,190.004.69
Playtech PLC536.004.28
Hargreaves Lansdown PLC819.204.28
HSBC Holdings PLC695.104.04
Intermediate Capital Group PLC2,110.003.84
Rotork PLC327.203.54

Fallers

CompanyPrice% Chg
Prudential PLC706.40-4.72
Fresnillo PLC567.95-3.82
Hochschild Mining PLC156.20-3.22
Discoverie Group PLC721.00-3.61
Aston Martin Lagonda Global Holdings PLC150.40-3.59
Cmc Markets PLC264.50-3.29