Bigblu Broadband (BBB) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bigblu Broadband

Date Open High Low Close* Volume
21/11/2024 40.00p 40.00p 40.00p 40.00p 5644
20/11/2024 40.00p 40.90p 39.00p 40.00p 62525
19/11/2024 40.00p 40.90p 39.76p 40.00p 6925
18/11/2024 40.00p 40.90p 39.00p 40.00p 49041
15/11/2024 41.00p 41.00p 39.86p 42.00p 23258
14/11/2024 41.00p 42.00p 40.00p 41.00p 17153
13/11/2024 40.50p 42.00p 40.00p 41.00p 39062
12/11/2024 41.00p 42.00p 39.00p 40.50p 19290
11/11/2024 40.50p 41.90p 39.00p 40.00p 66292
08/11/2024 41.50p 43.00p 39.03p 42.80p 78282
07/11/2024 38.50p 44.00p 37.00p 43.00p 214759
06/11/2024 37.50p 42.00p 37.00p 39.80p 255804
05/11/2024 25.50p 39.00p 25.50p 37.50p 922290
04/11/2024 25.50p 25.50p 24.03p 25.50p 9453
01/11/2024 25.50p 25.50p 24.26p 25.50p 33335
31/10/2024 25.50p 25.75p 25.50p 25.50p 567
30/10/2024 25.50p 25.50p 24.21p 25.50p 10532
29/10/2024 25.50p 25.90p 24.21p 25.50p 40529
28/10/2024 26.50p 26.95p 23.30p 25.50p 151412
25/10/2024 27.00p 27.00p 26.40p 26.50p 20269
24/10/2024 27.00p 27.00p 26.90p 27.00p 9937
23/10/2024 27.00p 27.00p 26.30p 27.00p 7238
22/10/2024 27.50p 27.50p 26.30p 27.00p 32071
21/10/2024 28.00p 29.00p 26.96p 27.50p 12160
18/10/2024 28.00p 28.00p 28.00p 28.00p 3000
17/10/2024 28.50p 28.50p 27.21p 28.00p 1259
16/10/2024 28.50p 28.50p 27.16p 28.50p 2144
15/10/2024 28.50p 28.50p 28.29p 28.50p 0
14/10/2024 28.50p 28.50p 28.20p 28.50p 198
11/10/2024 28.50p 28.50p 27.16p 28.50p 1143
10/10/2024 28.50p 30.00p 27.16p 28.50p 2095
09/10/2024 28.50p 28.50p 27.15p 28.50p 5017
08/10/2024 28.50p 28.50p 27.25p 28.50p 15000
07/10/2024 28.50p 28.50p 27.27p 28.50p 5054
04/10/2024 28.50p 28.50p 27.15p 28.50p 1722
03/10/2024 28.00p 28.50p 27.12p 28.50p 14709
02/10/2024 29.50p 29.50p 26.25p 28.00p 141622
01/10/2024 29.50p 29.50p 28.15p 29.50p 3790
30/09/2024 29.50p 29.50p 28.15p 29.50p 1643
27/09/2024 30.00p 30.00p 28.20p 29.50p 117990
26/09/2024 30.50p 30.50p 29.00p 30.00p 28531
25/09/2024 30.50p 30.97p 29.05p 30.50p 36236
24/09/2024 30.50p 30.97p 29.50p 30.50p 13000
23/09/2024 30.50p 30.50p 29.50p 30.50p 68440
20/09/2024 30.50p 31.00p 29.68p 30.50p 33319
19/09/2024 32.00p 32.00p 29.00p 30.50p 336965
18/09/2024 32.00p 33.00p 31.10p 32.00p 11768
17/09/2024 32.00p 32.00p 31.25p 32.00p 4031
16/09/2024 32.50p 32.50p 31.50p 32.00p 10802
13/09/2024 32.50p 32.50p 31.13p 31.50p 1043
12/09/2024 33.00p 33.00p 31.13p 32.50p 16338
11/09/2024 33.00p 34.00p 32.00p 33.00p 20997
10/09/2024 33.00p 33.45p 33.00p 33.00p 0
09/09/2024 33.00p 33.65p 32.24p 33.00p 21072
06/09/2024 32.00p 34.10p 31.96p 33.00p 148340
05/09/2024 29.50p 32.45p 29.50p 32.00p 118394
04/09/2024 31.00p 31.00p 29.05p 29.50p 40949
03/09/2024 28.00p 31.90p 27.00p 31.00p 165013
02/09/2024 28.00p 29.00p 27.65p 28.00p 52777
30/08/2024 27.50p 28.50p 27.50p 28.00p 76036
29/08/2024 27.50p 27.95p 27.05p 27.50p 7412
28/08/2024 28.00p 28.85p 27.15p 27.50p 28349
27/08/2024 29.00p 29.35p 28.00p 28.00p 41052
23/08/2024 28.50p 29.00p 28.00p 29.00p 8221
22/08/2024 28.50p 28.95p 28.01p 28.50p 21260
21/08/2024 29.50p 29.90p 28.33p 28.50p 29015
20/08/2024 29.50p 29.85p 28.33p 29.50p 6384
19/08/2024 29.50p 30.68p 28.66p 29.50p 4290
16/08/2024 31.00p 32.00p 27.50p 29.50p 105461
15/08/2024 31.00p 32.00p 30.75p 31.00p 16988
14/08/2024 31.00p 32.00p 30.75p 31.00p 13033
13/08/2024 31.00p 31.00p 30.70p 31.00p 12733
12/08/2024 31.00p 31.00p 29.40p 31.00p 14475
09/08/2024 32.50p 32.60p 30.00p 31.00p 105380
08/08/2024 32.50p 32.50p 30.33p 32.50p 2250
07/08/2024 33.00p 35.00p 31.04p 32.50p 21267
06/08/2024 33.00p 34.70p 30.40p 33.00p 71037
05/08/2024 33.00p 35.00p 31.30p 33.00p 5266
02/08/2024 33.50p 33.50p 33.50p 33.50p 0
01/08/2024 33.50p 33.97p 32.40p 33.50p 5624
31/07/2024 33.50p 33.50p 32.94p 33.50p 0
30/07/2024 33.50p 33.50p 32.37p 33.50p 6906
29/07/2024 33.50p 33.97p 32.35p 33.50p 264135
26/07/2024 33.50p 33.97p 32.32p 33.50p 4078
25/07/2024 33.50p 33.50p 32.32p 33.50p 603
24/07/2024 33.50p 34.14p 32.30p 33.50p 35029
23/07/2024 34.00p 34.00p 32.25p 33.50p 8948
22/07/2024 34.00p 34.90p 33.00p 34.00p 24851
19/07/2024 35.00p 35.70p 33.15p 34.00p 13505
18/07/2024 35.00p 35.00p 34.10p 35.00p 416
17/07/2024 35.00p 35.70p 34.10p 35.00p 50
16/07/2024 35.00p 35.00p 33.40p 35.00p 6084
15/07/2024 35.50p 36.00p 34.10p 35.00p 16174
12/07/2024 36.00p 36.34p 35.00p 35.50p 49483
11/07/2024 36.00p 36.00p 35.00p 35.00p 1900
10/07/2024 34.00p 36.00p 34.00p 36.00p 213248
09/07/2024 35.00p 35.00p 32.25p 34.00p 48346
08/07/2024 35.00p 35.70p 35.00p 35.00p 28
05/07/2024 34.50p 35.70p 34.10p 35.00p 11127
04/07/2024 35.00p 35.00p 34.00p 34.50p 25060
03/07/2024 36.50p 36.50p 34.90p 35.00p 16868
02/07/2024 37.00p 37.00p 34.20p 36.50p 12500
01/07/2024 37.00p 37.80p 35.53p 37.00p 3004
28/06/2024 37.00p 37.00p 35.20p 37.00p 12405
27/06/2024 37.00p 37.00p 35.48p 37.00p 23808
26/06/2024 37.00p 37.00p 35.48p 37.00p 8941
25/06/2024 38.50p 38.50p 35.00p 37.00p 7107
24/06/2024 38.50p 40.00p 37.00p 38.50p 21509
21/06/2024 38.50p 38.50p 37.25p 38.50p 66
20/06/2024 38.50p 38.50p 37.36p 38.50p 14273
19/06/2024 38.50p 40.00p 38.00p 38.50p 5065
18/06/2024 38.50p 38.78p 38.11p 38.50p 3957
17/06/2024 38.50p 38.50p 38.11p 38.50p 5166
14/06/2024 38.50p 39.00p 37.20p 37.20p 21012
13/06/2024 41.00p 41.60p 38.60p 39.00p 45261
12/06/2024 41.00p 42.00p 40.02p 41.00p 336
11/06/2024 41.00p 41.50p 41.00p 41.00p 22375
10/06/2024 41.00p 41.90p 40.27p 41.00p 21942
07/06/2024 41.00p 42.00p 40.27p 41.00p 9089
06/06/2024 41.00p 41.90p 41.00p 41.00p 11
05/06/2024 41.00p 41.00p 41.00p 41.00p 0
04/06/2024 41.00p 42.00p 41.00p 41.00p 3735
03/06/2024 41.00p 41.60p 40.27p 41.00p 21581
31/05/2024 41.00p 41.00p 40.25p 41.00p 5000
30/05/2024 41.00p 42.00p 40.00p 41.00p 569462
29/05/2024 41.00p 41.02p 40.00p 40.00p 24042
28/05/2024 41.00p 41.00p 40.20p 41.00p 75933
24/05/2024 41.50p 41.50p 40.13p 41.50p 54828
23/05/2024 40.50p 41.50p 40.50p 41.50p 29615
22/05/2024 39.50p 41.97p 39.50p 40.50p 322889
21/05/2024 40.00p 41.80p 37.00p 39.50p 178465
20/05/2024 40.00p 40.00p 35.70p 37.20p 387901
17/05/2024 42.00p 42.70p 41.00p 42.00p 23091
16/05/2024 42.50p 42.50p 41.03p 42.00p 21693
15/05/2024 42.50p 44.00p 41.00p 42.50p 4710
14/05/2024 42.50p 43.00p 42.50p 42.50p 150
13/05/2024 42.50p 43.85p 42.00p 42.50p 38487
10/05/2024 45.00p 45.00p 41.06p 42.50p 15566
09/05/2024 42.00p 45.90p 42.00p 45.00p 169168
08/05/2024 41.00p 43.40p 41.00p 42.00p 115123
07/05/2024 41.00p 42.00p 40.00p 41.00p 13367
03/05/2024 39.00p 41.96p 39.00p 41.00p 17196
02/05/2024 38.50p 40.00p 36.20p 39.00p 9059
01/05/2024 38.50p 39.32p 37.00p 38.50p 3707
30/04/2024 38.00p 41.15p 36.00p 38.50p 66455
29/04/2024 34.00p 39.96p 33.30p 38.00p 168331
26/04/2024 33.50p 34.98p 33.00p 34.00p 162666
25/04/2024 33.50p 33.50p 33.00p 33.50p 1817
24/04/2024 34.00p 34.00p 32.40p 33.50p 19721
23/04/2024 34.00p 34.75p 33.02p 34.00p 14450
22/04/2024 34.00p 34.79p 33.20p 34.00p 88
19/04/2024 35.00p 35.00p 34.00p 34.00p 250
18/04/2024 34.50p 35.48p 33.03p 34.00p 46599
17/04/2024 34.50p 35.48p 33.00p 34.50p 8460
16/04/2024 34.50p 35.50p 33.00p 34.50p 47855
15/04/2024 34.50p 35.70p 32.40p 32.40p 22704
12/04/2024 34.50p 36.00p 33.00p 34.50p 10867
11/04/2024 34.50p 35.00p 34.50p 34.50p 1000
10/04/2024 35.00p 36.00p 33.00p 34.50p 70840
09/04/2024 35.00p 35.00p 33.13p 35.00p 13238
08/04/2024 35.00p 35.00p 32.57p 35.00p 71480
05/04/2024 35.00p 35.00p 33.04p 35.00p 14726
04/04/2024 36.00p 36.00p 33.04p 35.00p 30272
03/04/2024 37.50p 37.80p 35.00p 36.00p 49727
02/04/2024 37.50p 39.45p 35.55p 37.50p 14821
28/03/2024 38.50p 38.50p 36.25p 37.50p 18512
27/03/2024 38.50p 38.80p 37.03p 38.50p 12900
26/03/2024 39.00p 39.00p 38.10p 38.50p 16049
25/03/2024 39.00p 39.80p 38.28p 39.00p 47443
22/03/2024 41.00p 41.00p 38.25p 39.00p 23339
21/03/2024 41.00p 41.00p 40.00p 41.00p 4227
20/03/2024 42.00p 42.00p 41.00p 41.00p 437
19/03/2024 42.00p 42.00p 40.12p 41.00p 19528
18/03/2024 42.00p 42.50p 40.80p 40.80p 12318
15/03/2024 42.00p 42.00p 41.55p 42.00p 0
14/03/2024 42.50p 42.50p 41.00p 42.00p 8488
13/03/2024 42.50p 44.00p 41.00p 42.50p 7279
12/03/2024 43.00p 45.00p 41.00p 41.00p 140434
11/03/2024 43.00p 43.00p 41.20p 43.00p 10117
08/03/2024 43.00p 43.00p 41.20p 43.00p 617
07/03/2024 43.00p 43.80p 40.20p 43.00p 14908
06/03/2024 43.00p 43.00p 40.20p 43.00p 20042
05/03/2024 43.00p 43.00p 41.76p 43.00p 3032
04/03/2024 43.00p 43.00p 41.70p 43.00p 30306
01/03/2024 43.00p 43.00p 41.66p 43.00p 21735
29/02/2024 43.00p 43.00p 41.66p 43.00p 3020
28/02/2024 43.00p 43.00p 41.50p 43.00p 5662
27/02/2024 43.00p 43.00p 41.00p 43.00p 48892
26/02/2024 43.00p 44.80p 40.20p 43.00p 21508
23/02/2024 43.00p 43.00p 42.00p 43.00p 23286
22/02/2024 43.00p 44.00p 41.00p 43.00p 13500
21/02/2024 43.00p 45.00p 41.75p 43.00p 31606
20/02/2024 43.00p 43.00p 41.60p 43.00p 17105
19/02/2024 43.00p 44.35p 41.20p 43.00p 86323
16/02/2024 43.50p 44.90p 42.54p 43.00p 86403
15/02/2024 41.50p 46.00p 41.50p 43.50p 122250
14/02/2024 41.00p 42.00p 41.00p 41.50p 80515
13/02/2024 41.00p 41.00p 40.30p 41.00p 7789
12/02/2024 41.00p 41.00p 40.10p 41.00p 21992
09/02/2024 41.00p 41.00p 40.30p 41.00p 129951

*Close Price adjusted for both dividends and splits