32.75p+0.00 (+0.00%)15 Jun 2021, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Blackbird PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 15, 202132.75p32.99p32.33p32.75p222,961
Jun 14, 202132.00p35.00p31.77p32.75p1,254,245
Jun 11, 202132.00p32.28p31.63p32.00p82,283
Jun 10, 202132.25p32.25p31.51p32.00p327,978
Jun 9, 202132.50p32.60p32.01p32.25p217,787
Jun 8, 202133.00p33.00p32.50p32.50p152,603
Jun 7, 202132.75p33.30p32.50p33.00p388,662
Jun 4, 202132.75p32.84p31.25p32.75p951,775
Jun 3, 202134.25p34.50p32.00p32.75p598,131
Jun 2, 202135.50p35.25p34.10p34.25p538,122
Jun 1, 202136.25p37.00p35.02p35.50p270,669
May 28, 202135.25p37.00p35.25p36.25p1,209,749
May 27, 202133.00p35.48p33.17p35.00p3,125,826
May 26, 202134.00p34.48p32.60p33.00p621,330
May 25, 202136.50p36.00p33.10p34.00p1,944,574
May 24, 202137.00p37.50p36.10p36.50p295,313
May 21, 202137.75p37.50p36.77p37.00p944,547
May 20, 202137.75p37.99p37.50p37.75p914,488
May 19, 202140.00p40.44p37.50p37.75p1,983,121
May 18, 202136.50p40.85p36.70p40.00p1,214,813
May 17, 202136.50p37.00p36.00p36.50p111,579
May 14, 202136.50p36.99p36.25p36.50p217,088
May 13, 202136.75p36.99p36.04p36.50p609,440
May 12, 202136.00p36.96p35.60p36.75p728,081
May 11, 202136.75p36.98p35.10p36.00p704,951
May 10, 202137.00p37.98p36.50p37.00p1,097,174
May 7, 202136.50p38.50p36.60p37.00p1,139,521
May 6, 202137.50p38.28p36.20p36.50p726,257
May 5, 202135.75p37.50p35.55p37.50p1,478,151
May 4, 202132.50p36.99p32.65p35.75p3,034,807
Apr 30, 202133.00p33.25p32.00p32.50p848,708
Apr 29, 202129.50p33.80p29.75p33.00p3,599,136
Apr 28, 202127.75p34.00p27.82p29.50p4,264,747
Apr 27, 202126.00p28.40p26.22p27.75p2,047,426
Apr 26, 202125.00p25.98p24.29p25.50p1,222,779
Apr 23, 202123.50p25.00p23.66p24.25p724,505
Apr 22, 202122.50p23.75p22.30p23.50p279,017
Apr 21, 202122.00p22.98p21.80p22.50p405,364
Apr 20, 202123.50p23.68p21.50p22.00p1,046,308
Apr 19, 202124.00p24.20p23.02p23.50p270,765
Apr 16, 202124.25p24.50p23.55p24.00p154,909
Apr 15, 202124.50p24.73p23.53p24.25p721,771
Apr 14, 202125.00p25.30p24.10p24.50p365,513
Apr 13, 202123.25p26.00p23.44p25.00p1,708,571
Apr 12, 202124.00p24.00p23.00p23.25p795,149
Apr 9, 202124.25p24.56p23.50p24.00p378,343
Apr 8, 202123.25p24.90p23.50p24.50p825,793
Apr 7, 202124.75p25.00p23.00p23.10p1,305,379
Apr 6, 202125.50p25.90p24.10p24.75p692,088
Apr 1, 202126.00p26.25p25.05p25.50p1,098,626
Showing 1 to 50 of 253