Blackbird Historical Data - BIRD

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Blackbird Plc BIRD London Ordinary Share GB0004740477 ORD 0.8P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.50 3.17% 16.25 16.25 15.25 15.75 15.75 09:00:23
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

BIRD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.5018.0015.2516.30366,118-1.25-7.14%
1 Month17.2518.0015.2516.91410,340-1.00-5.8%
3 Months14.2519.5012.0015.77650,5342.0014.04%
6 Months6.7519.506.7514.07647,8439.50140.74%
1 Year8.5019.505.7512.25476,3727.7591.18%
3 Years9.62519.503.3758.31469,8756.6368.83%
5 Years8.62519.503.3758.87440,4447.6388.41%

BIRD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 15.75 -0.50 -3.08% 16.25 17.00 15.75 235,700
Jan 24 2020 16.25 -0.25 -1.52% 16.50 16.50 15.75 782,279
Jan 23 2020 16.50 0.00 0.0% 16.50 16.50 16.00 83,058
Jan 22 2020 16.50 -0.50 -2.94% 17.00 17.50 16.25 715,112
Jan 21 2020 17.00 -0.50 -2.86% 17.50 18.00 17.00 14,443
Jan 20 2020 17.50 0.75 4.48% 16.75 17.50 16.00 839,390
Jan 17 2020 16.75 0.00 0.0% 16.75 16.75 16.00 98,658
Jan 16 2020 16.75 -0.50 -2.9% 17.25 17.25 16.50 666,293
Jan 15 2020 17.25 -0.25 -1.43% 17.50 18.00 17.25 186,546
Jan 14 2020 17.50 0.50 2.94% 17.00 17.75 17.00 574,209
Jan 13 2020 17.00 -0.50 -2.86% 17.50 18.00 17.00 199,099
Jan 10 2020 17.50 0.75 4.48% 16.75 17.50 16.75 535,248
Jan 09 2020 16.75 0.00 0.0% 16.75 16.75 16.00 405,774
Jan 08 2020 16.75 -0.25 -1.47% 17.00 17.50 16.75 446,187
Jan 07 2020 17.00 0.00 0.0% 17.00 17.50 17.00 580,430
Jan 06 2020 17.00 0.00 0.0% 17.00 17.50 17.00 531,633
Jan 03 2020 17.00 0.00 0.0% 17.00 17.00 16.50 351,814
Jan 02 2020 17.00 0.00 0.0% 17.00 17.00 16.50 119,478
Dec 31 2019 17.00 -0.25 -1.45% 17.25 17.25 16.50 431,114
Dec 30 2019 17.25 0.25 1.47% 17.00 17.50 16.75 944,021
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:20200128 23:40:20