Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/02/2024 41.00p 42.00p 38.00p 41.00p 15722
07/02/2024 41.00p 41.00p 40.13p 41.00p 48936
06/02/2024 41.00p 41.00p 40.10p 41.00p 8885
05/02/2024 41.00p 41.90p 40.10p 41.00p 55798
02/02/2024 41.00p 41.00p 38.00p 41.00p 76571
01/02/2024 41.00p 41.00p 40.31p 41.00p 12694
31/01/2024 41.00p 41.00p 40.30p 41.00p 7383
30/01/2024 41.00p 41.00p 40.30p 41.00p 15713
29/01/2024 41.00p 41.90p 40.76p 41.00p 13265
26/01/2024 41.00p 42.00p 40.00p 40.00p 119593
25/01/2024 41.00p 43.00p 41.00p 41.00p 37025
24/01/2024 40.50p 41.00p 40.50p 41.00p 30749
23/01/2024 40.50p 41.00p 40.00p 40.50p 187200
22/01/2024 41.00p 41.90p 40.35p 40.50p 148146
19/01/2024 41.00p 41.98p 41.00p 41.00p 12800
18/01/2024 41.00p 41.01p 41.00p 41.00p 84235
17/01/2024 41.00p 42.00p 39.20p 41.00p 51672
16/01/2024 41.50p 41.70p 40.02p 41.00p 14716
15/01/2024 41.50p 41.50p 40.03p 41.50p 123998
12/01/2024 41.50p 41.50p 41.13p 41.50p 1136
11/01/2024 41.50p 41.50p 41.20p 41.50p 2500
10/01/2024 41.50p 42.46p 40.64p 41.50p 30983
09/01/2024 43.00p 43.00p 41.20p 41.50p 38218
08/01/2024 41.50p 44.00p 41.50p 43.00p 55709
05/01/2024 42.00p 43.00p 40.80p 41.50p 42054
04/01/2024 38.00p 42.90p 38.00p 42.00p 74289
03/01/2024 37.50p 37.65p 37.50p 37.50p 18059
02/01/2024 33.50p 40.90p 33.00p 37.50p 145862
29/12/2023 33.50p 35.00p 32.75p 33.50p 7663
28/12/2023 29.50p 34.00p 28.00p 33.50p 71561
27/12/2023 29.50p 29.50p 28.78p 29.50p 2047
22/12/2023 29.00p 31.00p 27.00p 29.50p 146181
21/12/2023 29.00p 29.35p 29.00p 29.00p 7795
20/12/2023 29.00p 31.00p 27.01p 31.00p 114928
19/12/2023 29.50p 31.00p 26.88p 29.00p 104021
18/12/2023 31.50p 31.70p 28.54p 30.60p 38855
15/12/2023 32.00p 32.00p 30.06p 31.50p 30158
14/12/2023 32.00p 32.00p 31.00p 32.00p 3986
13/12/2023 33.00p 33.00p 31.00p 32.00p 30333
12/12/2023 33.00p 33.15p 30.15p 33.00p 33824
11/12/2023 33.00p 33.00p 31.00p 33.00p 56389
08/12/2023 31.00p 34.36p 30.30p 33.00p 30405
07/12/2023 31.00p 31.28p 30.25p 31.00p 12433
06/12/2023 31.00p 31.50p 30.10p 31.00p 19000
05/12/2023 31.00p 31.30p 31.00p 31.00p 31394
04/12/2023 31.00p 31.55p 30.02p 31.00p 6925
01/12/2023 31.00p 31.40p 30.02p 31.00p 10626
30/11/2023 31.00p 31.50p 30.10p 31.00p 9810
29/11/2023 31.50p 32.00p 30.02p 31.00p 66249
28/11/2023 32.50p 32.50p 30.11p 32.00p 19856
27/11/2023 32.50p 32.50p 31.00p 32.50p 98001
24/11/2023 33.00p 33.00p 31.04p 32.50p 9588
23/11/2023 33.00p 35.00p 31.20p 33.00p 6208
22/11/2023 33.00p 33.00p 33.00p 33.00p 7160
21/11/2023 33.00p 33.00p 31.00p 33.00p 37347
20/11/2023 33.00p 33.00p 31.20p 33.00p 31700
17/11/2023 33.00p 34.25p 31.00p 33.00p 13468
16/11/2023 34.50p 34.50p 30.36p 33.00p 102901
15/11/2023 35.00p 35.00p 33.00p 34.50p 34180
14/11/2023 35.00p 35.00p 34.70p 35.00p 2500
13/11/2023 36.00p 36.00p 33.30p 35.00p 18360
10/11/2023 36.00p 36.00p 32.75p 36.00p 31299
09/11/2023 36.00p 36.00p 34.01p 36.00p 8487
08/11/2023 36.00p 36.00p 34.00p 36.00p 1191
07/11/2023 36.00p 36.00p 34.00p 36.00p 9931
06/11/2023 36.00p 36.00p 34.04p 36.00p 938
03/11/2023 36.00p 36.00p 34.04p 36.00p 11012
02/11/2023 36.00p 36.00p 34.04p 36.00p 23691
01/11/2023 36.00p 36.00p 34.35p 36.00p 12333
31/10/2023 36.00p 36.00p 34.35p 36.00p 10773
30/10/2023 35.50p 36.00p 34.00p 36.00p 5350
27/10/2023 34.00p 36.00p 34.00p 36.00p 13376
26/10/2023 34.00p 34.89p 34.00p 34.00p 14462
25/10/2023 34.00p 35.00p 33.50p 34.00p 37648
24/10/2023 37.00p 37.00p 33.30p 34.00p 32585
23/10/2023 38.00p 38.00p 35.00p 37.00p 66774
20/10/2023 38.00p 38.70p 36.04p 38.00p 60347
19/10/2023 36.00p 38.46p 33.04p 36.00p 167215
18/10/2023 37.00p 37.20p 35.00p 36.00p 16074
17/10/2023 37.00p 37.00p 35.10p 37.00p 8476
16/10/2023 37.00p 38.40p 35.25p 37.00p 7481
13/10/2023 37.00p 37.00p 35.00p 37.00p 25412
12/10/2023 38.00p 38.00p 35.64p 37.00p 4184
11/10/2023 38.00p 38.00p 37.00p 38.00p 2582
10/10/2023 38.00p 38.40p 35.00p 38.00p 1326
09/10/2023 38.50p 40.00p 37.00p 38.00p 16065
06/10/2023 38.50p 38.50p 37.64p 38.50p 1576
05/10/2023 38.50p 38.50p 38.41p 38.50p 0
04/10/2023 38.50p 39.30p 37.64p 38.50p 22333
03/10/2023 38.50p 40.00p 38.50p 38.50p 2
02/10/2023 38.50p 39.67p 37.50p 38.50p 27804
29/09/2023 38.50p 38.50p 38.18p 38.50p 3400
28/09/2023 38.50p 40.00p 38.15p 38.50p 5832
27/09/2023 38.50p 39.46p 37.00p 38.50p 13293
26/09/2023 37.50p 38.88p 36.20p 38.50p 47873
25/09/2023 38.30p 38.30p 37.50p 37.50p 28751
22/09/2023 38.80p 39.40p 36.80p 38.30p 20461
21/09/2023 39.70p 39.93p 37.74p 38.80p 57007
20/09/2023 39.70p 40.00p 38.66p 39.70p 17594
19/09/2023 39.70p 39.70p 38.40p 39.70p 11254
18/09/2023 39.70p 40.92p 39.70p 39.70p 4952
15/09/2023 39.70p 40.19p 38.40p 39.70p 21654
14/09/2023 41.00p 42.00p 38.25p 39.70p 38825
13/09/2023 41.00p 41.00p 40.00p 41.00p 20603
12/09/2023 41.00p 41.00p 40.00p 41.00p 43360
11/09/2023 41.00p 41.76p 40.00p 41.00p 15407
08/09/2023 41.50p 41.50p 40.00p 41.00p 30868
07/09/2023 44.00p 44.00p 40.25p 42.00p 45725
06/09/2023 45.00p 45.00p 43.00p 44.00p 58503
05/09/2023 45.00p 45.40p 44.00p 45.00p 16318
04/09/2023 44.50p 46.00p 43.00p 45.00p 104794
01/09/2023 44.00p 46.00p 43.26p 44.50p 102322
31/08/2023 43.00p 44.56p 43.00p 44.00p 188510
30/08/2023 42.50p 44.30p 40.63p 43.50p 197456
29/08/2023 41.50p 44.75p 40.80p 42.50p 83999
25/08/2023 40.50p 41.40p 39.63p 41.00p 60837
24/08/2023 40.50p 40.50p 39.16p 40.50p 30191
23/08/2023 40.50p 42.00p 39.78p 40.50p 10690
22/08/2023 40.50p 40.90p 39.03p 40.50p 3854
21/08/2023 40.00p 42.00p 39.78p 40.50p 187204
18/08/2023 42.00p 43.00p 39.50p 40.00p 12738
17/08/2023 42.00p 42.00p 41.00p 42.00p 1
16/08/2023 41.50p 43.00p 40.00p 42.00p 22309
15/08/2023 41.50p 41.50p 40.50p 41.50p 30000
14/08/2023 41.50p 43.00p 41.50p 41.50p 1896
11/08/2023 41.50p 42.00p 40.50p 41.50p 31012
10/08/2023 41.50p 41.50p 39.05p 40.00p 206148
09/08/2023 41.50p 42.00p 39.75p 41.50p 19248
08/08/2023 41.50p 44.00p 39.15p 41.50p 17024
07/08/2023 41.50p 44.00p 39.25p 40.20p 6263
04/08/2023 42.00p 44.00p 39.00p 41.50p 35498
03/08/2023 42.00p 42.00p 41.29p 42.00p 6030
02/08/2023 42.50p 44.00p 40.00p 42.00p 9596
01/08/2023 42.50p 44.00p 41.30p 42.50p 1425
31/07/2023 42.50p 44.00p 41.00p 42.50p 10800
28/07/2023 42.50p 42.80p 40.00p 42.50p 209078
27/07/2023 42.50p 44.00p 41.00p 42.50p 78492
26/07/2023 42.50p 42.50p 41.05p 42.50p 3933
25/07/2023 42.50p 42.50p 41.05p 42.50p 16469
24/07/2023 42.50p 42.80p 41.05p 42.50p 10251
21/07/2023 42.50p 43.00p 41.00p 42.50p 22994
20/07/2023 43.00p 45.00p 42.50p 42.50p 17359
19/07/2023 43.00p 45.00p 41.00p 43.00p 37364
18/07/2023 43.00p 44.00p 41.00p 43.00p 6182
17/07/2023 43.00p 45.00p 42.36p 43.00p 18839
14/07/2023 43.00p 45.00p 43.00p 43.00p 3419
13/07/2023 43.00p 43.97p 42.00p 43.00p 35418
12/07/2023 43.00p 43.98p 41.65p 43.00p 10155
11/07/2023 43.50p 44.10p 41.36p 43.00p 34824
10/07/2023 44.00p 46.00p 42.10p 43.50p 46576
07/07/2023 46.00p 46.00p 42.00p 44.00p 27872
06/07/2023 46.50p 47.00p 45.04p 46.00p 3692
05/07/2023 46.50p 47.00p 45.00p 46.50p 15041
04/07/2023 47.00p 48.00p 45.00p 46.50p 24328
03/07/2023 47.50p 47.50p 45.00p 47.00p 8766
30/06/2023 47.50p 48.50p 46.00p 47.50p 9765
29/06/2023 48.50p 48.90p 47.00p 47.50p 7394
28/06/2023 48.50p 50.00p 48.50p 48.50p 55359
27/06/2023 48.50p 50.00p 47.00p 48.50p 10019
26/06/2023 48.50p 50.00p 48.50p 48.50p 4040
23/06/2023 48.50p 49.90p 48.50p 48.50p 8734
22/06/2023 48.50p 49.90p 48.50p 48.50p 12745
21/06/2023 48.50p 50.00p 48.50p 48.50p 14377
20/06/2023 48.50p 49.90p 48.45p 48.50p 21484
19/06/2023 48.00p 50.00p 47.55p 48.50p 34103
16/06/2023 48.00p 49.00p 47.00p 48.00p 61274
15/06/2023 47.50p 48.93p 47.50p 48.00p 18550
14/06/2023 46.00p 49.00p 45.30p 47.50p 67665
13/06/2023 41.50p 46.80p 40.11p 46.00p 118090
12/06/2023 42.00p 43.00p 40.00p 41.50p 11612
09/06/2023 41.50p 43.00p 41.12p 42.00p 23535
08/06/2023 43.00p 44.00p 40.45p 41.50p 22543
07/06/2023 44.00p 45.00p 41.50p 43.00p 40834
06/06/2023 44.00p 45.00p 43.00p 44.00p 7674
05/06/2023 46.50p 46.50p 40.75p 44.00p 123770
02/06/2023 46.50p 48.00p 46.00p 48.00p 73541
01/06/2023 46.50p 46.50p 46.30p 46.50p 2011
31/05/2023 46.50p 46.50p 46.29p 46.50p 0
30/05/2023 46.50p 47.75p 46.26p 46.50p 20103
26/05/2023 46.50p 48.00p 46.50p 46.50p 62581
25/05/2023 46.50p 48.00p 43.75p 46.50p 13676
24/05/2023 46.50p 48.00p 45.00p 46.50p 21246
23/05/2023 46.50p 48.00p 45.70p 46.50p 21012
22/05/2023 48.00p 49.00p 45.00p 46.50p 75612
19/05/2023 48.00p 49.00p 47.00p 48.00p 1193
18/05/2023 48.00p 48.00p 47.00p 48.00p 11861
17/05/2023 49.50p 49.50p 47.06p 48.00p 28059
16/05/2023 50.50p 50.50p 49.00p 49.50p 4524
15/05/2023 51.00p 51.00p 49.36p 50.50p 40947
12/05/2023 52.00p 52.00p 48.41p 51.00p 18930
11/05/2023 52.00p 52.00p 50.00p 52.00p 24594
10/05/2023 52.00p 52.00p 50.12p 52.00p 13058
09/05/2023 48.50p 52.75p 47.00p 52.00p 60045
05/05/2023 48.50p 49.68p 47.15p 48.50p 49278
04/05/2023 50.00p 50.00p 48.00p 48.50p 22476
03/05/2023 50.50p 51.00p 49.00p 50.00p 6330
02/05/2023 50.50p 51.00p 50.12p 50.50p 10997
28/04/2023 53.50p 53.50p 49.30p 50.50p 48961
27/04/2023 53.50p 55.00p 52.00p 53.50p 5017
26/04/2023 53.50p 53.90p 51.25p 53.50p 38737

*Close Price adjusted for both dividends and splits