Blackbird PLC (BIRD)

BIRD
🏛️ Royaume-Uni →
2.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 6.00 6.49 5.88 6.00 2.5M
2023-12-28 6.00 6.44 5.71 6.00 1.2M
2023-12-27 6.25 6.23 5.68 6.00 0.3M
2023-12-22 6.25 6.43 5.68 6.25 0.1M
2023-12-21 6.00 6.40 5.62 6.25 0.6M
2023-12-20 6.25 6.29 5.62 6.00 0.2M
2023-12-19 6.25 6.41 6.04 6.25 0.1M
2023-12-18 6.00 7.00 5.60 6.25 3.3M
2023-12-15 6.00 6.46 5.80 6.00 0.5M
2023-12-14 6.00 6.15 5.50 6.00 2.5M
2023-12-13 6.25 6.04 5.60 6.00 0.4M
2023-12-12 6.25 6.04 6.00 6.25 0.0M
2023-12-11 6.25 6.10 6.00 6.25 1.3M
2023-12-08 6.25 6.09 6.01 6.25 0.1M
2023-12-07 6.25 6.10 6.01 6.25 0.1M
2023-12-06 6.25 6.13 6.00 6.25 0.5M
2023-12-05 6.25 6.40 6.01 6.25 0.3M
2023-12-04 6.25 6.35 6.01 6.25 0.1M
2023-12-01 6.50 6.78 6.00 6.25 0.3M
2023-11-30 6.75 6.80 6.15 6.50 0.2M
2023-11-29 6.75 6.80 6.60 6.75 0.3M
2023-11-28 7.00 7.00 6.60 6.75 0.4M
2023-11-27 7.00 7.50 6.50 7.00 0.6M
2023-11-24 7.00 7.16 7.00 7.00 0.1M
2023-11-23 7.00 7.16 6.82 7.00 0.1M
2023-11-22 7.00 7.13 6.81 7.00 0.3M
2023-11-21 7.00 7.40 6.82 7.00 0.1M
2023-11-20 7.00 7.40 6.84 7.00 0.2M
2023-11-17 7.00 7.20 6.75 7.00 0.2M
2023-11-16 7.25 7.40 6.98 7.00 0.3M
2023-11-15 7.25 7.25 7.25 7.25 0.0M
2023-11-14 7.25 7.27 7.00 7.25 0.0M
2023-11-13 7.25 7.30 7.01 7.25 0.1M
2023-11-10 7.25 7.30 7.01 7.25 0.0M
2023-11-09 7.15 7.50 7.00 7.25 0.5M
2023-11-08 6.75 7.29 6.58 7.15 0.4M
2023-11-07 7.25 7.24 6.50 6.75 0.4M
2023-11-06 7.25 7.30 7.05 7.25 0.2M
2023-11-03 7.25 7.05 7.05 7.25 0.0M
2023-11-02 7.25 7.33 7.05 7.25 0.0M
2023-11-01 7.25 7.50 7.05 7.25 0.0M
2023-10-31 7.25 7.33 6.80 7.25 0.3M
2023-10-30 7.25 7.35 7.15 7.25 0.1M
2023-10-27 7.00 7.48 6.76 7.25 0.3M
2023-10-26 6.75 7.15 6.56 7.00 0.1M
2023-10-25 7.12 7.40 6.56 6.75 0.4M
2023-10-24 7.25 7.45 6.77 7.12 0.2M
2023-10-23 7.25 7.45 7.01 7.25 0.1M
2023-10-20 7.50 7.47 6.70 7.25 0.4M
2023-10-19 7.50 7.54 7.17 7.50 0.2M
2023-10-18 7.75 7.60 7.51 7.50 0.3M
2023-10-17 8.00 7.63 7.50 7.75 0.1M
2023-10-16 8.00 7.72 7.30 8.00 0.1M
2023-10-13 7.75 7.98 7.50 8.00 0.2M
2023-10-12 7.75 8.00 7.53 7.75 0.1M
2023-10-11 8.50 8.40 7.60 7.75 0.4M
2023-10-10 8.50 8.69 8.37 8.50 0.1M
2023-10-09 8.50 8.99 8.28 8.50 0.2M
2023-10-06 8.50 8.95 8.28 8.50 0.1M
2023-10-05 8.50 8.95 8.26 8.50 0.1M
2023-10-04 9.25 9.00 8.08 8.50 0.5M
2023-10-03 9.25 9.45 8.74 9.25 0.8M
2023-10-02 9.00 9.45 8.75 9.25 0.3M
2023-09-29 8.50 9.00 8.08 9.00 0.4M
2023-09-28 8.75 8.87 8.02 8.50 0.0M
2023-09-27 9.00 9.15 8.36 8.75 0.1M
2023-09-26 9.00 9.50 8.25 9.00 0.2M
2023-09-25 9.00 9.15 8.70 9.00 0.0M
2023-09-22 9.50 9.35 8.63 9.00 0.2M
2023-09-21 9.50 9.94 9.01 9.50 0.1M
2023-09-20 9.75 9.72 9.08 9.50 0.1M
2023-09-19 10.00 10.00 9.30 9.98 0.2M
2023-09-18 10.00 10.30 9.61 10.00 0.2M
2023-09-15 10.25 10.28 9.56 10.00 0.5M
2023-09-14 10.25 10.49 10.08 10.25 0.8M
2023-09-13 10.50 10.56 10.01 10.25 0.3M
2023-09-12 10.50 10.90 10.24 10.50 0.3M
2023-09-11 9.75 11.00 10.00 10.50 0.4M
2023-09-08 8.75 10.00 8.00 9.75 0.6M
2023-09-07 9.00 9.19 8.64 8.75 0.2M
2023-09-06 8.50 9.49 8.60 9.00 0.3M
2023-09-05 8.50 8.90 6.50 8.50 2.9M
2023-09-04 9.50 9.99 9.10 9.50 0.0M
2023-09-01 9.50 9.68 9.00 9.50 0.2M
2023-08-31 9.50 9.98 9.22 9.50 0.2M
2023-08-30 9.50 9.77 9.18 9.50 0.1M
2023-08-29 10.00 9.60 9.08 9.50 0.1M
2023-08-25 10.50 10.10 9.60 10.00 0.3M
2023-08-24 10.75 11.00 10.10 10.50 0.5M
2023-08-23 10.00 11.50 10.07 10.75 0.4M
2023-08-22 9.50 10.32 9.00 10.00 0.8M
2023-08-21 9.00 9.80 9.15 9.50 0.2M
2023-08-18 8.75 9.30 8.75 9.00 0.1M
2023-08-17 9.25 9.43 8.50 8.75 0.1M
2023-08-16 8.75 9.98 8.64 9.25 0.5M
2023-08-15 10.00 9.60 8.28 8.75 0.6M
2023-08-14 10.50 10.35 9.51 10.00 0.4M
2023-08-11 10.75 10.82 10.02 10.50 0.2M
2023-08-10 11.00 10.85 10.61 10.75 0.1M
2023-08-09 11.50 11.50 10.63 10.75 1.1M
2023-08-08 11.50 11.74 11.06 11.50 0.3M
2023-08-07 11.50 12.40 11.36 11.50 1.0M
2023-08-04 11.50 11.60 11.01 11.50 0.3M
2023-08-03 12.50 12.98 11.11 11.50 0.7M
2023-08-02 13.00 13.50 12.68 12.75 0.9M
2023-08-01 12.50 14.94 12.60 13.00 2.9M
2023-07-31 9.25 14.00 9.00 12.50 4.5M
2023-07-28 8.25 9.50 8.25 9.25 0.3M
2023-07-27 8.00 8.50 8.08 8.25 0.1M
2023-07-26 8.00 8.49 7.68 8.00 0.1M
2023-07-25 7.75 8.48 7.62 8.00 0.2M
2023-07-24 7.75 8.00 7.50 7.75 0.3M
2023-07-21 7.25 8.00 7.35 7.75 0.3M
2023-07-20 6.75 7.35 6.68 7.25 0.2M
2023-07-19 6.75 7.00 6.66 6.75 0.3M
2023-07-18 6.50 6.92 6.17 6.75 0.2M
2023-07-17 6.50 6.90 6.13 6.50 0.1M
2023-07-14 6.50 6.78 6.00 6.50 0.1M
2023-07-13 6.50 6.90 6.03 6.50 0.0M
2023-07-12 6.50 6.70 6.69 6.75 0.1M
2023-07-11 6.25 6.80 6.69 6.75 0.2M
2023-07-10 6.00 6.45 5.68 6.25 0.4M
2023-07-07 6.00 6.30 5.63 6.00 0.2M
2023-07-06 5.75 6.30 5.63 6.00 0.1M
2023-07-05 6.50 6.45 5.50 5.75 0.6M
2023-07-04 6.50 6.50 6.16 6.50 0.0M
2023-07-03 6.50 6.50 6.00 6.50 0.1M
2023-06-30 6.50 6.60 6.31 6.50 0.1M
2023-06-29 6.50 6.66 6.00 6.50 0.1M
2023-06-28 6.50 6.72 6.00 6.50 0.7M
2023-06-27 6.50 6.72 6.35 6.50 0.0M
2023-06-26 6.50 6.77 6.33 6.50 0.1M
2023-06-23 6.50 6.79 6.79 6.50 0.0M
2023-06-22 6.50 6.77 6.32 6.50 0.0M
2023-06-21 6.50 6.85 6.31 6.50 0.2M
2023-06-20 7.25 7.03 6.20 6.50 0.6M
2023-06-19 7.50 7.87 7.15 7.25 0.4M
2023-06-16 7.75 7.99 7.50 7.50 0.4M
2023-06-15 7.50 8.00 7.58 7.75 1.2M
2023-06-14 6.75 7.80 6.73 7.50 1.0M
2023-06-13 6.50 7.00 6.54 6.75 0.2M
2023-06-12 6.50 6.80 6.32 6.50 0.3M
2023-06-09 6.50 6.76 6.31 6.50 0.1M
2023-06-08 6.50 6.77 6.26 6.50 0.1M
2023-06-07 6.50 6.81 6.22 6.50 0.1M
2023-06-06 6.25 6.84 6.20 6.50 0.2M
2023-06-05 6.25 6.50 6.20 6.25 0.2M
2023-06-02 6.25 6.35 6.11 6.25 0.2M
2023-06-01 6.25 6.40 6.20 6.25 0.1M
2023-05-31 6.00 6.47 6.00 6.25 0.6M
2023-05-30 6.00 6.25 5.50 6.00 1.1M
2023-05-26 6.00 5.98 5.74 6.00 0.3M
2023-05-25 6.00 6.30 5.74 6.00 0.2M
2023-05-24 6.00 6.14 5.74 6.00 0.0M
2023-05-23 6.25 6.14 5.65 6.00 0.4M
2023-05-22 6.25 6.30 6.00 6.25 0.3M
2023-05-19 6.50 6.58 6.12 6.25 0.3M
2023-05-18 6.50 6.58 6.15 6.50 0.2M
2023-05-17 6.50 6.45 6.25 6.50 0.1M
2023-05-16 6.75 6.72 6.25 6.50 0.9M
2023-05-15 6.75 6.95 6.26 6.75 0.8M
2023-05-12 8.75 8.58 6.50 6.75 6.0M
2023-05-11 9.00 10.40 9.25 10.00 0.4M
2023-05-10 9.00 9.24 8.50 9.24 0.0M
2023-05-09 9.00 9.26 8.56 9.00 0.0M
2023-05-05 9.00 9.26 8.56 9.00 0.5M
2023-05-04 9.00 9.45 8.93 9.00 0.0M
2023-05-03 8.60 9.26 8.75 9.00 0.3M
2023-05-02 8.60 8.75 8.25 8.60 0.0M
2023-04-28 8.00 8.80 8.00 8.60 0.4M
2023-04-27 8.00 8.45 7.85 8.00 0.1M
2023-04-26 8.00 8.45 7.50 8.00 0.5M
2023-04-25 8.00 8.18 7.80 8.00 0.1M
2023-04-24 8.00 8.45 7.82 8.00 0.0M
2023-04-21 8.75 8.70 8.00 8.00 2.3M
2023-04-20 9.00 9.26 8.50 8.75 0.1M
2023-04-19 9.00 9.15 8.60 9.00 0.2M
2023-04-18 9.00 9.49 8.70 9.00 0.1M
2023-04-17 9.00 9.48 8.80 9.00 0.1M
2023-04-14 9.00 9.50 8.50 9.00 1.4M
2023-04-13 9.25 9.50 8.76 9.00 0.2M
2023-04-12 9.25 9.48 9.00 9.25 0.7M
2023-04-11 9.25 9.50 9.00 9.25 0.4M
2023-04-06 8.25 9.50 8.00 9.25 1.8M
2023-04-05 8.25 8.50 8.00 8.25 0.5M
2023-04-04 8.00 8.35 7.67 8.25 0.6M
2023-04-03 8.25 8.35 7.50 8.00 0.7M
2023-03-31 8.50 8.70 8.00 8.25 1.1M
2023-03-30 8.50 8.54 8.10 8.50 0.2M
2023-03-29 9.00 8.85 8.00 8.50 0.3M
2023-03-28 9.00 9.49 8.65 9.00 0.1M
2023-03-27 8.40 9.36 8.59 9.00 0.5M
2023-03-24 8.00 9.49 8.30 8.40 1.0M
2023-03-23 8.15 8.29 7.60 8.00 0.8M
2023-03-22 10.50 10.29 8.00 8.15 4.3M
2023-03-21 10.50 11.00 10.01 10.75 0.4M
2023-03-20 10.50 10.95 10.00 10.50 0.2M
2023-03-17 10.50 10.99 10.20 10.50 0.4M
2023-03-16 10.50 10.99 10.36 10.50 0.4M
2023-03-15 10.25 11.00 10.24 10.50 0.7M
2023-03-14 10.25 10.27 10.00 10.25 0.1M
2023-03-13 10.25 10.38 10.01 10.25 0.1M
2023-03-10 10.25 10.50 10.02 10.25 0.2M
2023-03-09 10.25 10.50 9.68 10.25 0.2M
2023-03-08 10.50 10.80 10.00 10.25 0.3M
2023-03-07 10.50 10.80 10.15 10.50 0.3M
2023-03-06 10.25 10.75 10.13 10.50 0.2M
2023-03-03 10.25 10.45 9.70 10.25 0.7M
2023-03-02 10.25 10.23 10.01 10.25 0.1M
2023-03-01 10.25 10.50 10.03 10.25 0.5M
2023-02-28 10.50 10.73 10.13 10.25 0.1M
2023-02-27 10.75 10.83 10.00 10.50 0.7M
2023-02-24 10.75 11.00 10.50 10.75 0.1M
2023-02-23 10.75 10.88 10.60 10.75 0.2M
2023-02-22 11.00 10.88 10.50 10.75 0.2M
2023-02-21 11.25 11.43 10.75 11.00 0.3M
2023-02-20 11.25 11.40 11.15 11.25 0.0M
2023-02-17 11.75 11.69 11.00 11.25 0.2M
2023-02-16 11.50 11.94 11.00 11.75 0.5M
2023-02-15 11.75 11.88 11.25 11.50 0.5M
2023-02-14 11.88 11.90 11.55 11.75 0.0M
2023-02-13 11.88 11.95 11.55 11.88 0.0M
2023-02-10 12.00 11.99 11.55 11.88 0.1M
2023-02-09 12.75 13.05 11.95 12.13 0.8M
2023-02-08 12.00 12.85 11.70 12.75 1.1M
2023-02-07 11.50 12.20 11.58 11.75 0.2M
2023-02-06 11.50 11.95 11.58 11.50 0.1M
2023-02-03 11.50 11.85 11.13 11.50 0.2M
2023-02-02 11.50 11.70 11.13 11.50 0.1M
2023-02-01 11.50 11.70 11.05 11.50 0.0M
2023-01-31 12.13 11.75 11.02 11.50 0.4M
2023-01-30 12.00 12.10 11.68 12.13 0.1M
2023-01-27 12.13 12.20 11.75 12.00 0.1M
2023-01-26 12.00 12.20 11.75 12.13 0.2M
2023-01-25 12.25 12.18 11.50 12.00 0.1M
2023-01-24 13.00 12.68 11.75 12.25 0.3M
2023-01-23 13.00 12.90 12.50 13.00 0.0M
2023-01-20 13.00 12.92 12.50 13.00 0.1M
2023-01-19 13.00 12.93 12.93 13.00 0.0M
2023-01-18 13.25 13.15 12.53 13.00 0.2M
2023-01-17 13.75 13.75 12.00 13.25 0.6M
2023-01-16 13.75 14.00 13.51 13.75 0.0M
2023-01-13 13.75 14.00 13.56 13.75 0.1M
2023-01-12 13.75 14.00 13.51 13.75 0.1M
2023-01-11 14.38 14.37 13.50 13.75 0.3M
2023-01-10 14.38 14.37 13.80 14.38 0.0M
2023-01-09 14.38 14.45 13.75 14.00 0.1M
2023-01-06 14.38 14.47 13.76 14.38 0.1M
2023-01-05 14.25 14.58 14.49 14.38 0.0M
2023-01-04 14.25 14.68 13.60 14.25 0.1M
2023-01-03 14.50 14.61 13.60 14.25 0.1M