Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/11/2015 60.75p 60.75p 60.60p 60.75p 924
27/11/2015 60.75p 60.75p 60.00p 60.75p 25333
26/11/2015 60.37p 60.75p 60.14p 60.75p 4667
25/11/2015 60.37p 60.37p 60.00p 60.37p 25556
24/11/2015 61.12p 61.12p 60.00p 60.37p 88370
23/11/2015 60.00p 60.02p 59.47p 60.00p 1613
20/11/2015 60.00p 60.30p 60.00p 60.00p 1634
19/11/2015 60.75p 60.75p 60.00p 60.37p 8343
18/11/2015 60.75p 60.75p 60.00p 60.75p 14540
17/11/2015 60.75p 60.75p 60.75p 60.75p 0
16/11/2015 61.88p 61.88p 59.40p 60.75p 113474
13/11/2015 62.25p 62.25p 62.25p 62.25p 0
12/11/2015 61.88p 62.25p 61.76p 62.25p 40897
11/11/2015 63.75p 63.75p 61.65p 61.88p 6667
10/11/2015 63.38p 63.75p 61.65p 63.75p 32361
09/11/2015 64.87p 64.87p 61.65p 63.38p 74433
06/11/2015 62.62p 64.87p 61.65p 64.87p 69958
05/11/2015 62.62p 62.62p 61.95p 62.62p 3656
04/11/2015 63.75p 63.75p 62.62p 62.62p 8000
03/11/2015 65.25p 65.25p 63.00p 63.75p 22413
02/11/2015 64.87p 65.25p 62.70p 65.25p 64330
30/10/2015 64.87p 64.87p 62.62p 64.87p 4556
29/10/2015 64.87p 64.87p 62.62p 64.87p 1659
28/10/2015 63.38p 64.87p 62.25p 64.87p 34106
27/10/2015 65.63p 65.63p 63.00p 63.38p 27539
26/10/2015 65.63p 65.63p 63.94p 65.63p 3048
23/10/2015 65.25p 65.63p 64.50p 65.63p 32933
22/10/2015 65.25p 65.25p 63.00p 65.25p 8000
21/10/2015 64.87p 65.25p 62.33p 65.25p 60548
20/10/2015 62.62p 64.87p 59.25p 64.87p 104952
19/10/2015 60.37p 62.62p 59.25p 62.62p 298708
16/10/2015 59.62p 60.37p 59.40p 60.37p 51333
15/10/2015 61.12p 61.12p 59.25p 59.62p 40314
14/10/2015 59.25p 61.50p 59.25p 61.12p 295433
13/10/2015 59.62p 60.00p 59.25p 59.25p 16467
12/10/2015 60.75p 60.75p 59.27p 59.62p 40866
09/10/2015 60.75p 60.75p 60.00p 60.75p 106667
08/10/2015 61.50p 61.50p 60.00p 60.75p 25778
07/10/2015 61.12p 61.50p 61.05p 61.50p 13571
06/10/2015 61.12p 61.35p 60.00p 61.12p 94027
05/10/2015 60.37p 61.50p 60.00p 61.12p 29692
02/10/2015 61.88p 61.88p 60.37p 60.37p 6601
01/10/2015 62.62p 63.00p 61.50p 61.88p 107052
30/09/2015 61.50p 63.00p 61.05p 62.62p 67062
29/09/2015 62.62p 63.75p 60.00p 61.50p 232074
28/09/2015 63.00p 63.00p 61.88p 61.88p 46667
25/09/2015 65.63p 65.63p 62.62p 63.00p 67000
24/09/2015 65.63p 65.63p 65.63p 65.63p 0
23/09/2015 65.63p 65.63p 63.75p 65.63p 9736
22/09/2015 65.63p 67.50p 63.75p 65.63p 74333
21/09/2015 65.63p 65.63p 65.63p 65.63p 0
18/09/2015 65.63p 65.63p 63.75p 65.63p 13929
17/09/2015 66.00p 66.00p 63.00p 65.63p 84791
16/09/2015 66.00p 66.00p 64.80p 66.00p 4085
15/09/2015 66.00p 66.00p 65.83p 66.00p 7186
14/09/2015 66.00p 66.00p 65.85p 66.00p 67
11/09/2015 66.00p 66.00p 66.00p 66.00p 0
10/09/2015 65.63p 66.26p 65.63p 66.00p 6123
09/09/2015 66.00p 66.00p 64.73p 66.00p 6446
08/09/2015 65.63p 66.68p 64.73p 66.00p 9942
07/09/2015 65.63p 66.94p 64.50p 65.63p 33220
04/09/2015 65.63p 67.50p 65.63p 65.63p 22063
03/09/2015 65.25p 67.50p 63.45p 65.63p 58667
02/09/2015 65.25p 66.75p 63.38p 65.25p 27754
01/09/2015 64.50p 65.25p 63.18p 65.25p 49366
28/08/2015 61.88p 66.00p 60.75p 64.50p 75107
27/08/2015 60.75p 62.78p 57.75p 61.50p 152320
26/08/2015 60.37p 60.37p 58.29p 60.37p 4935
25/08/2015 60.37p 60.60p 58.28p 60.37p 10260
24/08/2015 61.50p 62.70p 57.00p 60.37p 40600
21/08/2015 65.63p 65.63p 61.50p 61.50p 49415
20/08/2015 68.25p 68.25p 63.75p 65.63p 77735
19/08/2015 68.62p 68.62p 65.25p 68.25p 39117
18/08/2015 66.37p 68.62p 65.25p 68.62p 35324
17/08/2015 69.75p 69.75p 64.50p 66.37p 90985
14/08/2015 66.00p 69.38p 63.90p 69.38p 60582
13/08/2015 64.50p 65.63p 63.90p 65.63p 56993
12/08/2015 65.63p 65.63p 63.75p 64.50p 20000
11/08/2015 66.00p 66.37p 65.25p 65.63p 58035
10/08/2015 66.37p 66.37p 65.40p 66.00p 19000
07/08/2015 66.37p 66.37p 65.37p 66.37p 6667
06/08/2015 70.13p 70.13p 65.36p 66.37p 14635
05/08/2015 70.50p 70.50p 66.00p 70.50p 9843
04/08/2015 66.75p 66.75p 66.00p 66.75p 3333
03/08/2015 66.75p 66.75p 66.08p 66.75p 233
31/07/2015 66.75p 66.75p 64.50p 66.75p 25364
30/07/2015 66.75p 66.75p 66.00p 66.75p 32028
29/07/2015 66.75p 66.75p 66.75p 66.75p 0
28/07/2015 66.75p 66.75p 66.00p 66.75p 833
27/07/2015 68.62p 68.62p 65.25p 66.75p 11668
24/07/2015 68.62p 68.62p 66.00p 68.62p 15103
23/07/2015 68.62p 68.62p 66.00p 68.62p 1667
22/07/2015 66.75p 69.00p 66.00p 68.62p 19350
21/07/2015 66.75p 66.75p 66.00p 66.75p 33333
20/07/2015 68.62p 68.62p 66.15p 66.75p 16626
17/07/2015 66.00p 69.00p 65.25p 68.62p 83702
16/07/2015 66.00p 67.50p 64.80p 65.25p 131975
15/07/2015 64.50p 66.37p 64.50p 65.25p 27699
14/07/2015 67.50p 67.50p 63.75p 65.63p 46458
13/07/2015 67.50p 67.50p 62.25p 67.50p 85838
10/07/2015 65.63p 71.25p 62.25p 71.25p 105929
09/07/2015 66.37p 67.50p 65.25p 66.37p 89312
08/07/2015 66.37p 66.90p 64.50p 66.37p 22641
07/07/2015 68.25p 68.25p 65.24p 66.37p 16696
06/07/2015 68.25p 68.25p 65.10p 67.87p 26067
03/07/2015 69.38p 69.60p 67.50p 68.25p 37684
02/07/2015 69.38p 69.75p 69.38p 69.38p 35692
01/07/2015 69.38p 70.50p 67.50p 69.38p 26200
30/06/2015 66.75p 70.50p 66.15p 70.50p 92708
29/06/2015 66.75p 67.35p 63.75p 66.75p 20891
26/06/2015 68.62p 68.62p 66.30p 68.62p 58412
25/06/2015 68.62p 68.62p 66.15p 68.62p 4145
24/06/2015 66.75p 68.62p 66.30p 68.62p 21591
23/06/2015 71.25p 71.25p 66.75p 66.75p 17000
22/06/2015 71.25p 71.40p 67.50p 71.25p 29000
19/06/2015 71.25p 71.25p 67.50p 71.25p 7377
18/06/2015 71.25p 71.25p 67.50p 71.25p 14244
17/06/2015 71.25p 71.25p 67.50p 71.25p 1667
16/06/2015 71.25p 71.25p 67.50p 71.25p 2219
15/06/2015 71.25p 71.25p 67.50p 71.25p 7655
12/06/2015 71.25p 71.25p 67.50p 71.25p 44000
11/06/2015 71.25p 71.25p 67.50p 71.25p 2981
10/06/2015 71.25p 71.25p 67.50p 71.25p 51685
09/06/2015 71.25p 71.25p 71.25p 71.25p 0
08/06/2015 71.25p 75.00p 68.55p 71.25p 82566
05/06/2015 71.25p 71.25p 68.55p 71.25p 6833
04/06/2015 71.25p 71.25p 68.55p 71.25p 9817
03/06/2015 75.00p 75.00p 68.25p 71.25p 14992
02/06/2015 75.00p 75.00p 71.25p 75.00p 13333

*Close Price adjusted for both dividends and splits