Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/12/2022 41.50p 44.00p 39.75p 41.50p 17188
07/12/2022 41.50p 41.50p 39.75p 41.50p 1251
06/12/2022 41.50p 44.00p 40.40p 41.50p 55999
05/12/2022 41.50p 41.50p 39.65p 41.50p 12733
02/12/2022 41.00p 41.00p 40.34p 41.00p 6000
01/12/2022 41.50p 42.30p 39.11p 41.00p 121254
30/11/2022 40.50p 43.00p 38.90p 41.50p 19166
29/11/2022 39.00p 40.50p 39.00p 40.50p 18725
28/11/2022 39.00p 39.94p 39.00p 39.00p 3000
25/11/2022 40.50p 40.60p 38.33p 39.00p 57832
24/11/2022 41.50p 41.50p 40.50p 40.50p 3500
23/11/2022 41.50p 42.80p 40.50p 41.50p 5457
22/11/2022 41.50p 43.00p 41.50p 41.50p 3491
21/11/2022 41.50p 41.50p 41.50p 41.50p 0
18/11/2022 43.50p 44.65p 41.50p 41.50p 67642
17/11/2022 43.50p 43.50p 42.82p 43.50p 0
16/11/2022 43.50p 43.77p 43.50p 43.50p 3238
15/11/2022 44.00p 44.00p 43.77p 44.00p 3033
14/11/2022 44.00p 44.00p 43.75p 44.00p 25589
11/11/2022 43.50p 44.70p 42.00p 43.50p 6802
10/11/2022 43.50p 45.00p 43.50p 43.50p 7185
09/11/2022 43.50p 43.56p 43.50p 43.50p 721
08/11/2022 43.50p 44.79p 43.50p 43.50p 3777
07/11/2022 43.50p 44.85p 42.00p 43.50p 9241
04/11/2022 43.50p 44.94p 43.00p 43.50p 15937
03/11/2022 40.00p 44.90p 40.00p 43.50p 109141
02/11/2022 40.00p 40.34p 39.05p 40.00p 3059
01/11/2022 40.00p 40.00p 38.00p 40.00p 3267
31/10/2022 40.00p 40.40p 39.05p 40.00p 26759
28/10/2022 40.00p 40.65p 39.04p 40.00p 4370
27/10/2022 41.50p 41.50p 38.70p 40.00p 50598
26/10/2022 41.50p 41.50p 40.77p 41.50p 8059
25/10/2022 41.50p 42.49p 40.00p 41.50p 10243
24/10/2022 41.50p 42.70p 41.40p 41.50p 13306
21/10/2022 40.00p 43.00p 40.00p 41.50p 58513
20/10/2022 39.50p 40.82p 39.50p 39.50p 8699
19/10/2022 40.00p 40.82p 38.00p 38.00p 20048
18/10/2022 38.50p 40.00p 36.50p 40.00p 535075
17/10/2022 38.50p 38.90p 37.75p 38.50p 24653
14/10/2022 40.50p 42.00p 37.50p 38.50p 190606
13/10/2022 41.00p 41.00p 40.00p 40.50p 37
12/10/2022 42.50p 42.50p 40.12p 41.00p 28785
11/10/2022 42.50p 42.50p 41.00p 42.50p 2483
10/10/2022 42.50p 42.50p 42.00p 42.50p 4747
07/10/2022 42.50p 42.50p 41.00p 41.40p 28043
06/10/2022 42.50p 44.00p 41.00p 42.50p 33217
05/10/2022 43.50p 46.00p 41.00p 41.00p 25433
04/10/2022 42.00p 44.70p 41.26p 43.50p 38641
03/10/2022 43.50p 43.50p 41.04p 42.00p 67377
30/09/2022 45.00p 45.00p 41.00p 43.50p 51157
29/09/2022 45.00p 47.00p 43.10p 45.00p 9653
28/09/2022 46.00p 46.00p 44.00p 45.00p 9157
27/09/2022 46.00p 46.00p 45.60p 46.00p 5000
26/09/2022 47.00p 47.00p 45.00p 46.00p 38793
23/09/2022 47.00p 47.70p 45.00p 45.80p 45827
22/09/2022 47.00p 49.00p 45.00p 47.00p 167578
21/09/2022 50.50p 50.50p 47.00p 47.00p 49712
20/09/2022 51.50p 52.00p 49.06p 50.50p 22429
19/09/2022 51.50p 51.50p 50.25p 51.50p 19807
16/09/2022 51.50p 51.50p 50.25p 51.50p 19807
15/09/2022 51.50p 53.00p 51.50p 51.50p 5
14/09/2022 51.50p 52.40p 50.25p 51.50p 9869
13/09/2022 51.50p 53.00p 50.00p 51.40p 15976
12/09/2022 51.50p 52.37p 50.25p 51.50p 14081
09/09/2022 51.50p 52.40p 50.00p 52.00p 76888
08/09/2022 51.50p 53.00p 50.00p 50.00p 32970
07/09/2022 51.50p 51.60p 50.00p 50.00p 21530
06/09/2022 51.50p 51.60p 50.00p 51.20p 21775
05/09/2022 51.50p 51.70p 50.20p 50.20p 60036
02/09/2022 51.50p 51.70p 50.00p 51.50p 2743
01/09/2022 52.00p 52.50p 50.09p 51.50p 9934
31/08/2022 53.50p 53.50p 51.00p 52.00p 35212
30/08/2022 55.00p 56.50p 50.00p 53.50p 102299
29/08/2022 53.50p 55.00p 52.05p 53.50p 22716
26/08/2022 53.50p 55.00p 52.05p 53.50p 22716
25/08/2022 53.50p 55.00p 52.00p 53.50p 13538
24/08/2022 56.50p 56.50p 53.00p 53.50p 22120
23/08/2022 56.50p 56.50p 54.00p 56.50p 19861
22/08/2022 56.50p 58.00p 54.55p 54.80p 44874
19/08/2022 56.50p 56.50p 55.00p 56.50p 339
18/08/2022 57.50p 58.85p 55.10p 56.00p 54916
17/08/2022 57.50p 58.85p 57.31p 57.50p 9935
16/08/2022 57.50p 58.40p 56.88p 57.50p 28438
15/08/2022 57.50p 58.15p 56.00p 57.50p 23226
12/08/2022 57.50p 58.40p 56.55p 57.50p 7272
11/08/2022 57.50p 59.00p 56.00p 57.50p 20400
10/08/2022 57.50p 58.80p 57.50p 57.50p 42325
09/08/2022 60.00p 60.00p 57.40p 57.40p 11757
08/08/2022 60.50p 60.50p 59.00p 59.00p 7516
05/08/2022 61.00p 62.48p 59.40p 60.50p 10615
04/08/2022 62.00p 62.90p 60.56p 61.00p 15886
03/08/2022 61.50p 62.48p 61.50p 62.00p 23530
02/08/2022 60.00p 61.90p 58.00p 61.80p 25707
01/08/2022 59.50p 62.00p 58.40p 59.00p 14146
29/07/2022 58.50p 60.00p 58.00p 58.00p 10193
28/07/2022 58.50p 59.91p 57.40p 58.50p 17914
27/07/2022 58.50p 60.00p 57.00p 57.00p 11973
26/07/2022 58.50p 60.00p 57.77p 58.50p 21276
25/07/2022 57.00p 59.00p 55.40p 58.50p 14451
22/07/2022 56.50p 59.00p 56.50p 57.00p 9689
21/07/2022 56.50p 58.00p 55.00p 56.50p 6500
20/07/2022 56.50p 58.00p 55.00p 56.50p 5229
19/07/2022 56.50p 58.30p 56.00p 56.00p 13638
18/07/2022 56.50p 60.00p 56.32p 57.00p 64981
15/07/2022 54.00p 58.90p 54.00p 57.50p 175957
14/07/2022 54.00p 56.00p 53.77p 54.00p 19758
13/07/2022 54.00p 55.80p 53.06p 54.00p 20013
12/07/2022 52.50p 54.75p 52.50p 53.50p 30875
11/07/2022 49.50p 53.90p 48.93p 52.50p 89599
08/07/2022 49.50p 50.20p 48.66p 49.50p 3545
07/07/2022 50.00p 50.34p 49.27p 49.50p 6423
06/07/2022 50.00p 50.55p 49.27p 49.50p 11531
05/07/2022 49.50p 51.70p 48.00p 50.00p 84500
04/07/2022 51.00p 54.00p 48.00p 49.50p 103912
01/07/2022 52.50p 52.56p 50.00p 52.00p 5257
30/06/2022 53.50p 53.50p 51.00p 52.50p 1264
29/06/2022 53.50p 54.70p 52.00p 53.50p 4237
28/06/2022 54.50p 54.90p 52.00p 53.50p 5115
27/06/2022 54.50p 54.99p 54.50p 54.50p 3000
24/06/2022 55.50p 56.00p 53.00p 54.50p 9815
23/06/2022 56.00p 56.00p 54.00p 55.50p 14294
22/06/2022 55.50p 57.00p 55.00p 56.00p 11472
21/06/2022 59.00p 59.00p 55.00p 55.50p 56649
20/06/2022 59.00p 59.30p 57.40p 59.00p 9661
17/06/2022 59.00p 59.35p 58.00p 59.00p 2378
16/06/2022 63.00p 64.00p 58.12p 59.00p 34063
15/06/2022 63.00p 63.00p 61.36p 63.00p 20072
14/06/2022 63.00p 63.00p 63.00p 63.00p 0
13/06/2022 63.00p 63.00p 63.00p 63.00p 0
10/06/2022 63.00p 63.33p 61.33p 63.00p 18223
09/06/2022 63.00p 63.50p 61.24p 63.00p 8809
08/06/2022 63.00p 63.76p 63.00p 63.00p 1
07/06/2022 63.00p 65.00p 61.24p 63.00p 9753
06/06/2022 63.00p 63.00p 62.33p 63.00p 18411
03/06/2022 63.00p 63.80p 62.00p 63.00p 19383
02/06/2022 63.00p 63.80p 62.00p 63.00p 19383
01/06/2022 63.00p 63.80p 62.00p 63.00p 19383
31/05/2022 63.00p 65.00p 61.25p 63.00p 2000
30/05/2022 62.00p 65.00p 62.00p 63.00p 136437
27/05/2022 58.50p 63.00p 57.00p 62.00p 46717
26/05/2022 59.00p 59.82p 57.00p 58.50p 53878
25/05/2022 62.00p 62.00p 58.12p 60.00p 38859
24/05/2022 64.00p 64.50p 60.70p 62.00p 29447
23/05/2022 67.00p 67.00p 63.10p 64.00p 61618
20/05/2022 66.00p 68.52p 65.00p 67.00p 26224
19/05/2022 67.00p 67.96p 65.24p 66.00p 11164
18/05/2022 68.50p 69.49p 67.00p 67.50p 90092
17/05/2022 68.50p 69.51p 68.20p 68.50p 65643
16/05/2022 68.50p 70.00p 68.50p 70.00p 15641
13/05/2022 69.00p 69.70p 68.00p 69.00p 21547
12/05/2022 69.50p 69.75p 68.00p 69.00p 134186
11/05/2022 69.50p 70.00p 69.50p 69.50p 46610
10/05/2022 69.50p 70.00p 67.00p 69.50p 91477
09/05/2022 69.50p 71.88p 69.50p 69.60p 54864
06/05/2022 70.00p 70.79p 69.26p 70.00p 10800
05/05/2022 70.00p 70.00p 70.00p 70.00p 0
04/05/2022 70.00p 70.80p 68.40p 70.00p 50078
03/05/2022 70.50p 70.80p 68.60p 70.00p 6245
02/05/2022 70.50p 70.80p 69.26p 70.50p 31894
29/04/2022 70.50p 70.80p 69.26p 70.50p 31894
28/04/2022 70.50p 70.50p 69.26p 70.50p 2280
27/04/2022 70.50p 71.76p 69.00p 70.50p 31660
26/04/2022 70.50p 71.40p 68.25p 70.50p 25673
25/04/2022 71.00p 71.00p 69.00p 70.50p 9839
22/04/2022 72.00p 72.29p 70.00p 71.00p 25684
21/04/2022 72.00p 72.00p 71.21p 72.00p 10755
20/04/2022 71.50p 72.65p 71.00p 72.00p 28853
19/04/2022 72.00p 73.00p 70.00p 70.20p 46854
18/04/2022 72.00p 72.49p 71.00p 72.00p 40090
15/04/2022 72.00p 72.49p 71.00p 72.00p 40090
14/04/2022 72.00p 72.49p 71.00p 72.00p 40090
13/04/2022 72.00p 72.90p 71.00p 71.00p 19834
12/04/2022 77.50p 77.50p 71.22p 72.00p 88457
11/04/2022 72.50p 78.80p 71.40p 72.60p 86482
08/04/2022 72.50p 74.50p 70.00p 72.50p 89095
07/04/2022 71.50p 73.80p 70.00p 70.00p 21020
06/04/2022 69.00p 71.68p 68.36p 71.50p 39277
05/04/2022 68.50p 72.40p 66.60p 69.00p 122979
04/04/2022 68.50p 70.75p 68.50p 68.50p 25065
01/04/2022 73.00p 73.00p 67.00p 68.50p 103348
31/03/2022 75.00p 77.00p 72.00p 72.00p 69548
30/03/2022 74.50p 76.90p 73.00p 75.00p 85224
29/03/2022 72.00p 76.45p 72.00p 73.00p 97490
28/03/2022 67.50p 73.69p 67.50p 70.00p 194784
25/03/2022 61.50p 70.00p 61.50p 68.00p 208554
24/03/2022 61.50p 63.11p 61.50p 61.50p 10596
23/03/2022 58.50p 63.11p 57.93p 61.50p 53106
22/03/2022 57.00p 61.00p 56.35p 58.50p 302683
21/03/2022 53.00p 59.00p 53.00p 56.80p 133369
18/03/2022 48.00p 50.95p 47.26p 50.50p 59371
17/03/2022 48.50p 48.68p 47.06p 48.00p 8913
16/03/2022 49.00p 50.00p 47.00p 48.50p 74967
15/03/2022 49.00p 50.77p 47.77p 49.00p 15303
14/03/2022 49.00p 50.80p 47.00p 49.00p 33825
11/03/2022 51.00p 51.00p 47.75p 49.00p 68886
10/03/2022 52.00p 53.40p 48.20p 51.00p 65479
09/03/2022 51.50p 53.40p 50.30p 52.00p 39378
08/03/2022 52.50p 52.50p 50.00p 51.00p 41752
07/03/2022 53.00p 53.60p 51.00p 52.50p 14367
04/03/2022 54.50p 54.50p 52.00p 53.00p 11979

*Close Price adjusted for both dividends and splits