Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/03/2022 56.50p 56.50p 53.00p 54.50p 191459
02/03/2022 56.50p 56.70p 54.10p 56.50p 128842
01/03/2022 56.50p 56.89p 55.00p 56.50p 10078
28/02/2022 56.50p 58.00p 54.55p 56.50p 117227
25/02/2022 58.00p 58.50p 56.00p 56.00p 19138
24/02/2022 57.50p 57.50p 53.60p 56.50p 126594
23/02/2022 66.00p 66.00p 57.75p 59.00p 430242
22/02/2022 67.50p 67.50p 64.50p 67.00p 25500
21/02/2022 67.50p 67.60p 67.00p 67.50p 159209
18/02/2022 68.00p 68.00p 67.00p 67.50p 322615
17/02/2022 68.00p 68.00p 67.00p 68.00p 23434
16/02/2022 68.00p 68.00p 67.00p 68.00p 43200
15/02/2022 68.50p 68.50p 67.00p 68.00p 72640
14/02/2022 69.00p 70.00p 67.00p 67.20p 74637
11/02/2022 69.00p 69.49p 67.72p 69.00p 49225
10/02/2022 69.00p 69.94p 67.20p 67.20p 45107
09/02/2022 69.00p 70.00p 67.65p 69.00p 82888
08/02/2022 69.00p 69.00p 68.00p 69.00p 23092
07/02/2022 69.00p 70.00p 67.20p 69.00p 22636
04/02/2022 69.00p 69.00p 67.20p 69.00p 36024
03/02/2022 69.00p 70.20p 67.20p 69.00p 5594
02/02/2022 69.00p 70.40p 68.40p 69.00p 5808
01/02/2022 69.00p 69.00p 67.20p 69.00p 1924
31/01/2022 68.50p 71.00p 67.00p 69.00p 9480
28/01/2022 68.50p 71.00p 67.55p 68.50p 81042
27/01/2022 68.50p 69.80p 67.00p 68.50p 55412
26/01/2022 68.50p 68.50p 67.15p 68.50p 13726
25/01/2022 68.50p 68.50p 67.00p 68.50p 44852
24/01/2022 68.50p 68.95p 67.05p 68.50p 129285
21/01/2022 68.50p 69.30p 67.00p 68.50p 57384
20/01/2022 68.50p 70.00p 65.00p 68.50p 81101
19/01/2022 68.50p 68.50p 67.00p 68.50p 10497
18/01/2022 69.50p 69.50p 67.05p 68.20p 32953
17/01/2022 71.00p 71.60p 68.00p 69.50p 99418
14/01/2022 71.50p 73.90p 69.00p 71.00p 103244
13/01/2022 73.00p 75.00p 70.00p 71.50p 9174
12/01/2022 73.00p 73.00p 71.16p 73.00p 4272
10/01/2022 71.50p 73.40p 70.77p 73.00p 44718
07/01/2022 70.50p 73.00p 70.30p 71.50p 106567
06/01/2022 73.00p 75.00p 70.00p 71.00p 106673
05/01/2022 72.50p 74.76p 71.55p 73.00p 24398
04/01/2022 73.00p 75.00p 70.00p 72.50p 40948
03/01/2022 73.00p 73.95p 71.00p 73.00p 6251
31/12/2021 73.00p 73.95p 71.00p 73.00p 6251
30/12/2021 73.00p 73.95p 71.00p 71.00p 11305
29/12/2021 73.00p 74.80p 71.00p 73.00p 19215
28/12/2021 73.00p 73.20p 71.00p 73.00p 14026
27/12/2021 73.00p 73.20p 71.00p 73.00p 14026
24/12/2021 73.00p 73.20p 71.00p 73.00p 14026
23/12/2021 73.00p 73.60p 71.20p 73.00p 74164
22/12/2021 75.50p 76.64p 71.00p 74.00p 67249
21/12/2021 75.50p 77.00p 73.60p 75.50p 5605
20/12/2021 76.50p 80.00p 75.00p 75.50p 8253
17/12/2021 78.00p 79.50p 76.00p 78.00p 89131
16/12/2021 78.00p 79.80p 76.00p 76.00p 10504
15/12/2021 78.00p 79.88p 78.00p 78.00p 12375
14/12/2021 78.00p 80.00p 78.00p 78.00p 8642
13/12/2021 78.00p 79.90p 76.00p 78.00p 63032
10/12/2021 78.00p 79.00p 78.00p 78.00p 42574
09/12/2021 78.00p 79.00p 76.00p 78.00p 98700
08/12/2021 78.00p 78.40p 76.00p 78.00p 151525
07/12/2021 78.00p 78.70p 77.40p 78.00p 76368
06/12/2021 78.00p 78.70p 76.95p 78.00p 75948
03/12/2021 78.00p 80.00p 76.40p 78.00p 118576
02/12/2021 72.50p 81.00p 70.00p 78.00p 214970
01/12/2021 72.00p 72.00p 68.50p 69.20p 52664
30/11/2021 72.00p 73.60p 70.10p 72.00p 52432
29/11/2021 72.00p 74.00p 69.00p 70.20p 52032
26/11/2021 72.50p 78.00p 69.00p 72.00p 60928
25/11/2021 76.00p 76.00p 74.00p 76.00p 13146
24/11/2021 76.00p 76.00p 74.88p 76.00p 17735
23/11/2021 76.00p 76.00p 74.85p 76.00p 16934
22/11/2021 75.50p 78.00p 73.00p 76.00p 40290
19/11/2021 76.00p 77.60p 74.80p 76.00p 22755
18/11/2021 75.50p 77.80p 74.00p 76.00p 134834
17/11/2021 78.50p 80.00p 73.00p 75.00p 98679
16/11/2021 80.50p 81.00p 77.00p 79.00p 91019
15/11/2021 80.50p 80.67p 80.01p 80.50p 75515
12/11/2021 80.50p 80.78p 80.06p 80.50p 31424
11/11/2021 80.50p 82.00p 80.00p 80.50p 39534
10/11/2021 83.00p 83.50p 79.00p 80.00p 56706
09/11/2021 85.00p 85.40p 82.55p 83.00p 543992
08/11/2021 85.00p 85.72p 84.77p 85.00p 35942
05/11/2021 84.50p 86.00p 84.00p 85.00p 36010
04/11/2021 84.50p 85.00p 84.00p 84.50p 84333
03/11/2021 84.50p 85.25p 83.00p 84.50p 101432
02/11/2021 84.50p 85.40p 83.66p 84.50p 65312
01/11/2021 84.50p 85.70p 83.45p 84.50p 81168
29/10/2021 83.50p 85.00p 82.11p 84.50p 84528
28/10/2021 86.50p 87.00p 83.10p 83.50p 31943
27/10/2021 86.50p 87.40p 85.00p 86.50p 97709
26/10/2021 89.00p 92.00p 85.60p 86.50p 85080
25/10/2021 85.00p 87.50p 83.00p 87.50p 97814
22/10/2021 81.50p 92.70p 81.50p 85.00p 315186
21/10/2021 80.00p 83.00p 79.77p 81.50p 44922
20/10/2021 82.50p 82.69p 76.00p 80.00p 84909
19/10/2021 82.50p 83.00p 80.00p 82.50p 26432
18/10/2021 77.50p 84.20p 76.58p 82.50p 148148
15/10/2021 77.50p 82.00p 76.55p 77.50p 123422
14/10/2021 80.00p 81.00p 73.00p 76.00p 385425
13/10/2021 83.50p 83.50p 79.00p 80.00p 53796
12/10/2021 84.50p 84.50p 82.00p 82.50p 55837
11/10/2021 91.50p 91.50p 80.11p 84.50p 288862
08/10/2021 95.00p 97.00p 88.00p 90.60p 277120
07/10/2021 95.00p 97.00p 94.40p 95.00p 572587
06/10/2021 97.00p 100.00p 90.00p 95.00p 2694210
05/10/2021 97.00p 97.00p 94.30p 97.00p 392661
04/10/2021 97.50p 100.00p 90.00p 97.00p 365999
01/10/2021 90.00p 100.00p 78.10p 97.50p 1203756
30/09/2021 128.00p 135.00p 124.50p 135.00p 518655
29/09/2021 124.00p 128.00p 122.00p 128.00p 272912
28/09/2021 124.50p 126.00p 121.75p 123.00p 909779
27/09/2021 124.00p 127.00p 122.00p 124.50p 166630
24/09/2021 124.00p 126.00p 122.00p 125.50p 184609
23/09/2021 120.00p 124.45p 118.80p 124.00p 132208
22/09/2021 117.50p 121.40p 117.06p 120.00p 174060
21/09/2021 120.25p 120.25p 117.00p 117.00p 243070
20/09/2021 123.50p 124.40p 116.50p 120.25p 256284
17/09/2021 125.50p 125.55p 123.60p 124.00p 153058
16/09/2021 126.00p 127.00p 124.60p 125.50p 134137
15/09/2021 125.00p 127.00p 123.33p 126.00p 371673
14/09/2021 125.00p 125.50p 123.00p 125.00p 263716
13/09/2021 123.50p 127.00p 122.00p 126.50p 306112
10/09/2021 122.50p 125.00p 120.00p 123.50p 249947
09/09/2021 125.00p 125.24p 120.00p 122.50p 176503
08/09/2021 124.50p 125.45p 121.00p 124.50p 506845
07/09/2021 125.00p 126.40p 123.00p 123.50p 499878
06/09/2021 123.00p 125.00p 118.88p 124.00p 593226
03/09/2021 123.00p 124.40p 118.20p 122.00p 561544
02/09/2021 123.00p 123.50p 120.44p 123.00p 108569
01/09/2021 119.50p 127.00p 118.00p 123.00p 811407
31/08/2021 117.50p 124.00p 110.00p 114.50p 348653
30/08/2021 106.50p 108.40p 104.86p 106.50p 47054
27/08/2021 106.50p 108.40p 104.86p 106.50p 47054
26/08/2021 106.50p 107.75p 104.77p 106.50p 40392
25/08/2021 107.50p 108.40p 104.58p 106.50p 41190
24/08/2021 105.00p 107.89p 105.00p 107.50p 37473
23/08/2021 104.50p 106.00p 101.50p 105.00p 67438
20/08/2021 104.50p 105.00p 103.00p 104.50p 57675
19/08/2021 107.50p 108.00p 102.88p 104.50p 96743
18/08/2021 107.50p 108.34p 105.68p 107.50p 62841
17/08/2021 109.50p 109.50p 105.58p 106.00p 48871
16/08/2021 109.00p 110.24p 107.00p 107.50p 18009
13/08/2021 108.00p 109.30p 106.00p 109.00p 72543
12/08/2021 108.00p 108.00p 105.00p 108.00p 33296
11/08/2021 108.00p 108.00p 105.50p 108.00p 66492
10/08/2021 108.50p 108.50p 106.00p 108.00p 12889
09/08/2021 110.00p 110.00p 106.50p 108.50p 38640
06/08/2021 111.00p 111.10p 108.10p 110.00p 70444
05/08/2021 107.00p 111.40p 105.00p 111.00p 63152
04/08/2021 105.00p 108.70p 104.00p 107.00p 51335
03/08/2021 104.50p 107.00p 102.00p 105.00p 27355
02/08/2021 103.00p 106.95p 102.00p 104.50p 1871111
30/07/2021 102.00p 105.00p 101.00p 102.00p 31922
29/07/2021 102.00p 102.50p 101.00p 102.00p 670899
28/07/2021 102.00p 105.00p 101.50p 102.00p 58627
27/07/2021 101.50p 103.00p 101.30p 102.00p 43303
26/07/2021 101.00p 102.00p 98.00p 101.50p 141032
23/07/2021 96.50p 104.00p 95.56p 101.00p 155671
22/07/2021 102.50p 102.65p 95.30p 98.00p 185605
21/07/2021 102.50p 103.00p 100.00p 102.50p 75234
20/07/2021 103.00p 106.00p 101.50p 102.50p 360812
19/07/2021 106.50p 106.50p 98.86p 103.00p 130275
16/07/2021 107.50p 107.50p 104.25p 106.50p 90501
15/07/2021 107.50p 107.70p 105.17p 107.00p 19126
14/07/2021 107.50p 107.70p 105.10p 107.50p 12863
13/07/2021 107.50p 107.90p 105.05p 107.50p 15899
12/07/2021 108.50p 108.50p 105.00p 107.50p 42295
09/07/2021 106.50p 109.00p 105.00p 108.50p 23465
08/07/2021 110.00p 110.00p 105.70p 108.00p 108514
07/07/2021 110.00p 110.29p 108.78p 110.00p 27999
06/07/2021 110.00p 110.40p 108.68p 110.00p 29312
05/07/2021 109.00p 112.00p 108.00p 110.00p 65066
02/07/2021 114.00p 115.00p 108.56p 109.00p 171685
01/07/2021 114.00p 114.20p 113.00p 114.00p 41947
30/06/2021 114.00p 114.34p 113.00p 114.00p 23532
29/06/2021 116.50p 119.00p 113.00p 113.00p 16219
28/06/2021 116.50p 116.50p 114.00p 116.50p 40316
25/06/2021 116.50p 116.50p 114.30p 116.50p 51479
24/06/2021 116.50p 116.50p 114.00p 114.00p 17365
23/06/2021 116.50p 116.50p 114.00p 116.50p 19036
22/06/2021 116.50p 116.50p 114.00p 114.00p 51828
21/06/2021 116.50p 116.65p 114.00p 116.50p 193042
18/06/2021 116.50p 117.00p 114.00p 114.00p 98036
17/06/2021 116.50p 117.25p 114.00p 116.50p 54044
16/06/2021 116.50p 117.40p 114.60p 116.50p 9888
15/06/2021 115.50p 117.90p 113.25p 116.50p 1321077
14/06/2021 115.50p 117.00p 114.00p 115.50p 13362
11/06/2021 115.50p 120.00p 113.60p 115.50p 164479
10/06/2021 114.00p 117.00p 113.00p 115.00p 20166
09/06/2021 114.00p 114.96p 113.55p 114.00p 25859
08/06/2021 114.50p 118.00p 112.00p 114.00p 67290
07/06/2021 115.00p 115.00p 111.40p 114.50p 88781
04/06/2021 115.00p 115.00p 112.65p 115.00p 16131
03/06/2021 115.00p 116.80p 112.60p 115.00p 18591
02/06/2021 114.50p 118.00p 112.58p 118.00p 28877
01/06/2021 116.00p 116.90p 114.26p 116.00p 12366
31/05/2021 115.50p 117.00p 114.25p 115.50p 104717
28/05/2021 115.50p 117.00p 114.25p 115.50p 104717
27/05/2021 113.50p 116.90p 113.50p 115.50p 50683

*Close Price adjusted for both dividends and splits