Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits