BIRD

Blackbird Historical Data - BIRD

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Blackbird Plc BIRD London Ordinary Share GB0004740477 ORD 0.8P
  Price Change Price Change % Stock Price Last Trade
1.75 4.9% 37.50 09:58:28
Open Price Low Price High Price Close Price Previous Close
35.75 35.75 37.50 37.50 35.75
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

BIRD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.7537.5027.7532.423,013,1009.7535.14%
1 Month24.7537.5021.7528.531,262,75212.7551.52%
3 Months20.5037.5019.2526.19994,60517.0082.93%
6 Months22.2537.5017.7524.43662,91115.2568.54%
1 Year16.2537.5015.0021.61635,50421.25130.77%
3 Years5.7537.504.6515.08528,74431.75552.17%
5 Years10.2537.503.37512.25529,40927.25265.85%

BIRD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 04 2021 35.75 3.25 10.0% 32.50 36.75 32.50 3,199,807
Apr 30 2021 32.50 -0.50 -1.52% 33.00 33.00 32.50 848,708
Apr 29 2021 33.00 3.50 11.86% 29.50 33.75 29.50 3,599,136
Apr 28 2021 29.50 1.75 6.31% 27.75 31.00 27.75 4,404,747
Apr 27 2021 27.75 2.25 8.82% 26.00 27.75 26.00 2,076,690
Apr 26 2021 25.50 1.25 5.15% 25.00 25.75 24.50 942,783
Apr 23 2021 24.25 0.75 3.19% 23.50 24.50 23.50 784,505
Apr 22 2021 23.50 1.00 4.44% 22.50 23.50 22.50 279,017
Apr 21 2021 22.50 0.50 2.27% 22.00 22.75 22.00 405,364
Apr 20 2021 22.00 -1.50 -6.38% 23.50 23.50 21.75 1,126,308
Apr 19 2021 23.50 -0.50 -2.08% 24.00 24.00 23.50 270,765
Apr 16 2021 24.00 -0.25 -1.03% 24.25 24.25 24.00 154,909
Apr 15 2021 24.25 -0.25 -1.02% 24.50 24.50 23.75 721,771
Apr 14 2021 24.50 -0.50 -2.0% 25.00 25.25 24.50 365,513
Apr 13 2021 25.00 1.75 7.53% 23.25 25.75 23.00 1,708,571
Apr 12 2021 23.25 -0.75 -3.13% 24.00 24.00 23.25 795,149
Apr 09 2021 24.00 -0.50 -2.04% 24.25 24.25 23.75 378,343
Apr 08 2021 24.50 1.40 6.06% 23.25 24.50 23.25 875,793
Apr 07 2021 23.10 -1.65 -6.67% 24.75 24.75 23.10 1,054,411
Apr 06 2021 24.75 -0.75 -2.94% 25.50 25.50 24.75 692,088
See More Historical Prices »
Your Recent History
LSE
BIRD
Blackbird
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210505 22:16:14