Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
15/09/2016 120.00p 121.88p 118.50p 120.00p 57454
14/09/2016 120.00p 121.35p 117.37p 120.00p 72216
13/09/2016 116.25p 121.88p 114.45p 121.88p 154116
12/09/2016 118.12p 118.27p 112.87p 116.25p 132622
09/09/2016 120.00p 120.00p 116.70p 118.12p 169858
08/09/2016 118.12p 120.30p 118.12p 120.00p 113945
07/09/2016 118.12p 121.32p 116.25p 118.12p 224697
06/09/2016 114.38p 122.70p 113.40p 118.12p 621510
05/09/2016 110.62p 120.00p 110.25p 112.50p 730133
02/09/2016 112.50p 112.50p 103.13p 106.88p 144983
01/09/2016 108.75p 114.75p 106.50p 112.50p 178022
31/08/2016 101.25p 110.25p 98.25p 108.75p 294413
30/08/2016 103.13p 105.37p 98.25p 101.25p 51077
26/08/2016 99.37p 100.50p 97.65p 99.37p 36926
25/08/2016 97.50p 100.12p 96.30p 99.37p 53804
24/08/2016 95.62p 100.35p 95.62p 97.50p 85742
23/08/2016 95.62p 97.50p 94.68p 95.62p 23711
22/08/2016 95.62p 97.50p 93.75p 95.62p 150461
19/08/2016 95.62p 95.62p 90.00p 94.50p 195507
18/08/2016 95.62p 95.62p 94.05p 95.62p 6608
17/08/2016 97.50p 98.55p 94.31p 95.62p 47681
16/08/2016 97.50p 98.55p 96.00p 97.50p 32713
15/08/2016 97.50p 98.67p 95.78p 97.50p 31357
12/08/2016 97.50p 99.14p 95.70p 97.50p 77964
11/08/2016 97.50p 99.75p 93.75p 97.50p 53245
10/08/2016 95.62p 99.75p 94.65p 97.50p 50052
09/08/2016 99.37p 99.37p 94.65p 95.62p 88441
08/08/2016 97.50p 100.50p 95.25p 99.37p 70933
05/08/2016 101.25p 101.25p 95.07p 95.62p 101215
04/08/2016 101.25p 101.25p 97.65p 99.37p 105084
03/08/2016 99.37p 105.00p 98.25p 101.25p 324797
02/08/2016 93.75p 99.75p 90.00p 97.50p 613041
01/08/2016 97.50p 98.25p 90.75p 93.75p 403543
29/07/2016 112.50p 112.50p 93.75p 97.50p 401448
28/07/2016 112.50p 112.50p 105.75p 112.50p 72817
27/07/2016 112.50p 112.50p 110.70p 112.50p 24997
26/07/2016 112.50p 116.25p 110.25p 112.50p 5638
25/07/2016 108.75p 116.25p 108.75p 112.50p 29862
22/07/2016 114.38p 114.38p 105.15p 108.75p 53752
21/07/2016 114.38p 116.10p 112.65p 114.38p 17393
20/07/2016 118.12p 118.12p 114.20p 114.38p 6438
19/07/2016 118.12p 118.12p 114.75p 118.12p 12460
18/07/2016 120.00p 120.00p 114.75p 118.12p 12462
15/07/2016 118.12p 120.00p 114.15p 120.00p 10817
14/07/2016 118.12p 118.12p 114.15p 118.12p 1770
13/07/2016 116.25p 120.00p 114.15p 120.00p 61772
12/07/2016 120.00p 120.00p 112.50p 116.25p 45152
11/07/2016 121.88p 121.88p 116.40p 120.00p 49059
08/07/2016 121.88p 122.85p 117.00p 121.88p 64810
07/07/2016 123.75p 129.75p 117.15p 118.12p 142426
06/07/2016 121.88p 121.88p 116.25p 116.25p 93348
05/07/2016 112.50p 122.25p 112.50p 121.88p 132249
04/07/2016 108.75p 115.50p 106.05p 112.50p 97791
01/07/2016 108.75p 111.63p 105.15p 108.75p 108514
30/06/2016 97.50p 109.50p 97.50p 108.75p 65512
29/06/2016 91.88p 98.25p 90.00p 97.50p 37571
28/06/2016 90.00p 91.35p 87.45p 90.00p 13102
27/06/2016 93.75p 95.70p 87.38p 90.00p 95195
24/06/2016 95.62p 96.00p 83.63p 93.75p 106743
23/06/2016 105.00p 105.75p 102.15p 105.00p 5698
22/06/2016 106.88p 106.88p 101.97p 105.00p 22690
21/06/2016 106.88p 106.88p 101.78p 106.88p 8344
20/06/2016 106.88p 106.88p 101.78p 106.88p 18885
17/06/2016 106.88p 106.88p 101.63p 106.88p 12790
16/06/2016 106.88p 106.88p 101.40p 106.88p 52516
15/06/2016 108.75p 108.75p 105.00p 108.75p 37450
14/06/2016 108.75p 108.75p 101.40p 108.75p 141021
13/06/2016 116.25p 117.00p 101.25p 108.75p 145864
10/06/2016 118.12p 118.12p 116.25p 116.25p 15661
09/06/2016 118.12p 118.12p 116.55p 118.12p 17336
08/06/2016 118.12p 120.00p 114.75p 118.12p 58899
07/06/2016 120.00p 121.35p 115.50p 118.12p 42033
06/06/2016 118.12p 120.00p 118.05p 120.00p 42101
03/06/2016 118.12p 119.85p 117.53p 118.12p 18448
02/06/2016 118.12p 118.95p 117.30p 118.12p 10876
01/06/2016 118.12p 120.04p 117.15p 118.12p 53529
31/05/2016 110.62p 118.50p 110.62p 118.12p 82898
27/05/2016 103.13p 111.83p 101.40p 110.62p 40030
26/05/2016 103.13p 105.00p 101.25p 103.13p 90558
25/05/2016 103.13p 104.25p 102.30p 103.13p 21784
24/05/2016 105.00p 106.35p 102.00p 103.13p 83098
23/05/2016 105.00p 106.50p 103.50p 105.00p 10394
20/05/2016 105.00p 107.25p 103.50p 105.00p 38616
19/05/2016 103.13p 105.75p 103.13p 105.00p 83221
18/05/2016 105.00p 106.35p 103.13p 103.13p 29503
17/05/2016 106.88p 106.88p 102.75p 105.00p 113027
16/05/2016 110.62p 111.75p 102.00p 106.88p 101315
13/05/2016 110.62p 114.00p 110.40p 110.62p 33292
12/05/2016 116.25p 118.05p 110.62p 110.62p 30291
11/05/2016 116.25p 120.00p 115.13p 116.25p 25953
10/05/2016 116.25p 118.35p 114.46p 116.25p 29154
09/05/2016 120.00p 120.00p 113.33p 116.25p 73519
06/05/2016 129.38p 129.38p 116.25p 120.00p 88608
05/05/2016 125.63p 129.38p 124.50p 129.38p 19520
04/05/2016 133.12p 133.12p 124.50p 125.63p 51533
03/05/2016 136.88p 136.88p 128.25p 133.12p 41867
29/04/2016 136.88p 136.88p 132.75p 136.88p 20289
28/04/2016 136.88p 138.60p 132.00p 136.88p 16429
27/04/2016 136.88p 138.75p 132.00p 136.88p 42471
26/04/2016 133.12p 136.88p 129.00p 136.88p 44700
25/04/2016 127.50p 137.25p 126.00p 133.12p 135211
22/04/2016 123.75p 125.25p 122.33p 123.75p 51543
21/04/2016 129.38p 130.50p 120.00p 123.75p 98878
20/04/2016 135.00p 135.00p 122.25p 129.38p 191654
19/04/2016 136.88p 136.88p 132.37p 135.00p 182037
18/04/2016 129.38p 138.00p 129.38p 136.88p 160602
15/04/2016 123.75p 133.50p 123.75p 131.25p 92936
14/04/2016 123.75p 130.27p 121.13p 123.75p 127579
13/04/2016 116.25p 131.25p 116.25p 123.75p 326575
12/04/2016 112.50p 118.50p 110.82p 116.25p 38492
11/04/2016 108.75p 115.87p 108.75p 112.50p 96499
08/04/2016 106.88p 111.75p 106.88p 108.75p 94645
07/04/2016 108.75p 108.75p 102.75p 106.88p 144967
06/04/2016 114.38p 114.38p 105.00p 108.75p 164950
05/04/2016 120.00p 122.25p 110.25p 114.38p 185030
04/04/2016 114.38p 128.33p 112.50p 118.12p 486520
01/04/2016 110.62p 116.25p 110.62p 114.38p 233134
31/03/2016 99.37p 118.35p 99.37p 110.62p 335825
30/03/2016 101.25p 101.25p 96.00p 99.37p 127647
29/03/2016 91.88p 103.50p 91.88p 101.25p 406839
24/03/2016 88.13p 93.00p 87.15p 91.88p 233518
23/03/2016 88.13p 89.25p 87.00p 88.13p 23243
22/03/2016 88.13p 89.25p 86.70p 88.13p 57574
21/03/2016 84.38p 90.00p 78.75p 87.00p 511755
18/03/2016 78.75p 84.38p 78.75p 84.38p 32098
17/03/2016 86.25p 86.25p 76.50p 76.88p 77530
16/03/2016 84.38p 88.13p 82.50p 82.50p 193773
15/03/2016 88.13p 88.13p 76.12p 82.50p 201996
14/03/2016 88.13p 88.13p 83.33p 86.25p 52182
11/03/2016 88.13p 93.75p 83.70p 88.13p 110821
10/03/2016 86.25p 88.13p 83.63p 88.13p 26126
09/03/2016 84.38p 86.25p 84.33p 86.25p 2715
08/03/2016 86.25p 90.02p 82.72p 84.38p 129602
07/03/2016 82.50p 88.50p 81.48p 86.25p 43427
04/03/2016 82.50p 85.65p 80.77p 82.50p 17438
03/03/2016 76.88p 85.50p 76.88p 82.50p 75660
02/03/2016 75.00p 78.75p 73.65p 76.88p 84145
01/03/2016 75.00p 75.00p 73.35p 75.00p 23472
29/02/2016 75.00p 75.00p 73.35p 75.00p 30467
26/02/2016 75.00p 75.60p 73.20p 75.00p 18275
25/02/2016 75.00p 75.73p 72.75p 75.00p 18981
24/02/2016 76.88p 76.88p 73.50p 75.00p 58312
23/02/2016 78.75p 78.75p 72.00p 76.88p 61955
22/02/2016 78.75p 78.75p 75.00p 78.75p 25831
19/02/2016 78.75p 78.75p 76.20p 78.75p 10382
18/02/2016 76.88p 82.50p 75.75p 78.75p 71495
17/02/2016 77.63p 79.50p 75.30p 76.88p 60166
16/02/2016 81.37p 81.37p 75.19p 77.63p 103127
15/02/2016 86.25p 90.00p 76.50p 81.37p 203529
12/02/2016 82.12p 86.25p 82.12p 86.25p 25931
11/02/2016 84.00p 84.99p 78.90p 80.63p 69231
10/02/2016 87.37p 88.50p 84.30p 84.75p 172783
09/02/2016 90.00p 90.00p 87.00p 88.13p 84973
08/02/2016 95.62p 95.62p 84.00p 90.00p 213046
05/02/2016 88.88p 99.99p 88.88p 95.62p 381670
04/02/2016 77.25p 93.75p 77.25p 89.25p 417830
03/02/2016 74.62p 79.35p 74.59p 76.88p 161409
02/02/2016 76.88p 79.50p 74.59p 74.62p 336192
01/02/2016 70.88p 78.00p 69.00p 76.88p 729263
29/01/2016 66.00p 66.00p 64.80p 65.25p 5575
28/01/2016 66.00p 66.00p 64.80p 66.00p 8000
27/01/2016 66.00p 66.00p 66.00p 66.00p 1103
26/01/2016 66.00p 66.00p 66.00p 66.00p 0
25/01/2016 66.00p 66.00p 66.00p 66.00p 500
22/01/2016 65.25p 66.00p 65.25p 66.00p 6667
21/01/2016 66.37p 66.37p 64.80p 65.25p 20402
20/01/2016 67.50p 67.50p 66.00p 66.75p 21638
19/01/2016 68.25p 68.25p 67.73p 68.25p 6748
18/01/2016 68.25p 68.25p 67.65p 68.25p 1874
15/01/2016 69.38p 69.38p 67.65p 68.25p 25913
14/01/2016 69.38p 69.38p 68.70p 69.38p 38476
13/01/2016 68.25p 69.38p 67.50p 69.38p 33860
12/01/2016 69.38p 69.45p 67.50p 68.25p 62039
11/01/2016 67.50p 69.75p 66.45p 69.38p 180987
08/01/2016 62.25p 62.25p 61.65p 62.25p 4411
07/01/2016 62.62p 62.62p 61.65p 62.25p 10754
06/01/2016 64.87p 64.87p 62.25p 62.62p 8000
05/01/2016 64.87p 64.87p 63.15p 64.87p 1367
04/01/2016 64.50p 64.87p 64.20p 64.87p 1497
31/12/2015 64.50p 64.50p 63.00p 64.50p 4404
30/12/2015 64.50p 64.50p 63.00p 64.50p 81144
29/12/2015 64.50p 64.50p 63.75p 64.50p 5740
24/12/2015 64.13p 64.50p 64.13p 64.50p 0
23/12/2015 64.13p 64.13p 62.40p 64.13p 8898
22/12/2015 62.62p 64.13p 62.40p 64.13p 21386
21/12/2015 64.13p 64.13p 62.25p 62.62p 23759
18/12/2015 62.62p 63.75p 60.00p 63.75p 172933
17/12/2015 62.62p 62.85p 62.62p 62.62p 333
16/12/2015 63.00p 63.00p 62.25p 62.25p 9670
15/12/2015 65.63p 65.63p 61.65p 63.00p 51565
14/12/2015 63.75p 65.63p 63.60p 65.63p 31078
11/12/2015 62.25p 63.75p 61.22p 63.75p 20377
10/12/2015 62.25p 62.25p 62.25p 62.25p 0
09/12/2015 61.88p 62.25p 61.12p 62.25p 9027
08/12/2015 61.12p 62.10p 61.09p 61.88p 21000
07/12/2015 60.37p 61.12p 59.55p 61.12p 69639
04/12/2015 60.37p 60.60p 60.37p 60.37p 67
03/12/2015 62.62p 62.62p 60.30p 60.37p 33333
02/12/2015 61.88p 62.62p 60.75p 62.62p 28998
01/12/2015 60.75p 61.88p 60.23p 61.88p 17075

*Close Price adjusted for both dividends and splits