Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
26/05/2021 114.50p 114.92p 111.42p 113.50p 32867
25/05/2021 116.50p 116.60p 111.42p 114.50p 117253
24/05/2021 116.50p 116.85p 113.56p 116.50p 6870
21/05/2021 116.50p 117.25p 113.56p 116.50p 16267
20/05/2021 116.50p 117.49p 113.35p 116.50p 16095
19/05/2021 117.50p 117.58p 115.00p 116.50p 185243
18/05/2021 116.50p 120.00p 112.00p 120.00p 153122
17/05/2021 119.00p 119.00p 113.00p 113.00p 51291
14/05/2021 114.50p 119.94p 114.50p 119.00p 189937
13/05/2021 121.50p 122.75p 108.33p 114.50p 217707
12/05/2021 121.00p 123.00p 119.00p 121.50p 35797
11/05/2021 123.50p 123.50p 118.00p 118.00p 103228
10/05/2021 123.50p 125.00p 122.56p 123.50p 88356
07/05/2021 127.50p 127.50p 123.50p 123.50p 64810
06/05/2021 128.50p 128.50p 125.00p 127.50p 143428
05/05/2021 127.50p 130.50p 126.00p 128.50p 142372
04/05/2021 129.50p 133.92p 125.00p 127.50p 270335
03/05/2021 126.00p 132.00p 125.00p 129.50p 201746
30/04/2021 126.00p 132.00p 125.00p 129.50p 201746
29/04/2021 127.50p 130.00p 125.00p 125.00p 67345
28/04/2021 127.00p 129.40p 126.00p 126.00p 145331
27/04/2021 121.50p 129.70p 120.00p 128.00p 602027
26/04/2021 119.50p 122.75p 118.00p 118.00p 194764
23/04/2021 137.50p 143.50p 117.26p 121.00p 700788
22/04/2021 108.00p 110.00p 106.75p 108.00p 16186
21/04/2021 108.00p 109.50p 106.68p 108.00p 21630
20/04/2021 109.50p 109.50p 106.68p 108.00p 77351
19/04/2021 110.00p 111.90p 107.55p 109.50p 21844
16/04/2021 108.00p 110.00p 106.77p 110.00p 52401
15/04/2021 108.50p 112.00p 106.20p 108.00p 81538
14/04/2021 108.50p 110.50p 106.55p 108.50p 38135
13/04/2021 108.50p 111.00p 106.00p 108.50p 174161
12/04/2021 108.50p 113.00p 106.00p 108.50p 70125
09/04/2021 105.50p 110.97p 104.60p 108.50p 143509
08/04/2021 108.00p 110.00p 103.10p 105.50p 73246
07/04/2021 101.50p 109.90p 99.55p 108.00p 150165
06/04/2021 101.50p 104.00p 98.00p 101.50p 120662
05/04/2021 101.00p 103.50p 98.60p 101.50p 56229
02/04/2021 101.00p 103.50p 98.60p 101.50p 56229
01/04/2021 101.00p 103.50p 98.60p 101.50p 56229
31/03/2021 112.50p 113.00p 98.60p 104.00p 133453
30/03/2021 102.50p 107.94p 102.50p 107.50p 108027
29/03/2021 97.50p 104.99p 96.50p 102.50p 54332
26/03/2021 97.50p 100.00p 95.40p 97.50p 72351
25/03/2021 97.50p 98.40p 95.38p 97.50p 54206
24/03/2021 97.50p 98.70p 95.00p 97.50p 75444
23/03/2021 97.50p 100.00p 95.10p 97.50p 81803
22/03/2021 99.50p 99.65p 94.00p 97.50p 152744
19/03/2021 102.00p 103.50p 97.40p 99.50p 31656
18/03/2021 102.00p 104.00p 100.32p 102.00p 30182
17/03/2021 102.50p 102.50p 100.16p 102.00p 29549
16/03/2021 103.00p 107.00p 99.50p 107.00p 45129
15/03/2021 104.00p 104.00p 101.00p 103.00p 26489
12/03/2021 104.00p 104.00p 101.50p 104.00p 36537
11/03/2021 104.00p 104.70p 101.50p 104.00p 54489
10/03/2021 104.00p 105.50p 101.00p 104.00p 62441
09/03/2021 104.00p 105.50p 101.00p 104.00p 24424
08/03/2021 103.00p 106.00p 101.00p 104.00p 45075
05/03/2021 103.00p 104.45p 101.50p 103.00p 23251
04/03/2021 103.50p 104.68p 101.00p 103.00p 88246
03/03/2021 104.50p 105.00p 101.32p 103.50p 40053
02/03/2021 104.50p 108.00p 103.00p 104.50p 19253
01/03/2021 111.50p 111.90p 102.50p 104.50p 64346
26/02/2021 112.00p 112.93p 110.50p 111.50p 33551
25/02/2021 112.50p 115.00p 110.00p 112.00p 48776
24/02/2021 112.50p 112.90p 110.00p 112.50p 30274
23/02/2021 112.50p 113.00p 110.00p 110.50p 27777
22/02/2021 114.00p 114.88p 110.26p 112.50p 34073
19/02/2021 116.50p 116.80p 113.00p 115.00p 44171
18/02/2021 117.50p 118.20p 115.00p 115.00p 35781
17/02/2021 117.50p 124.00p 115.00p 117.50p 122528
16/02/2021 114.00p 120.00p 113.00p 118.50p 45307
15/02/2021 111.50p 116.94p 110.00p 114.00p 99408
12/02/2021 111.50p 112.40p 109.00p 110.00p 46411
11/02/2021 107.00p 113.70p 106.05p 111.50p 57699
10/02/2021 108.00p 108.40p 105.00p 107.00p 91777
09/02/2021 109.00p 111.40p 105.00p 105.00p 67185
08/02/2021 109.50p 111.76p 105.00p 105.00p 98079
05/02/2021 108.50p 111.83p 105.35p 108.50p 40363
04/02/2021 108.50p 110.00p 105.00p 106.00p 16748
03/02/2021 108.50p 109.19p 105.00p 108.00p 31823
02/02/2021 114.00p 115.60p 107.00p 111.50p 70309
01/02/2021 109.00p 115.70p 107.00p 114.00p 57623
29/01/2021 107.50p 111.00p 105.00p 105.00p 105693
28/01/2021 116.50p 116.50p 104.60p 107.50p 148640
27/01/2021 121.50p 121.50p 115.00p 116.50p 57088
26/01/2021 121.50p 121.95p 116.00p 121.50p 47997
25/01/2021 122.50p 122.55p 120.00p 122.00p 51033
22/01/2021 123.00p 126.00p 120.66p 122.50p 59229
21/01/2021 123.00p 125.40p 120.00p 123.00p 34449
20/01/2021 122.50p 128.00p 121.16p 123.00p 186274
19/01/2021 120.50p 127.88p 119.68p 122.50p 163747
18/01/2021 115.00p 124.80p 113.00p 123.00p 321136
15/01/2021 110.50p 117.00p 108.13p 115.00p 210305
14/01/2021 114.50p 114.50p 108.00p 113.00p 89006
13/01/2021 115.50p 116.30p 112.30p 114.50p 170485
12/01/2021 113.50p 118.00p 112.00p 118.00p 335408
11/01/2021 106.50p 118.00p 103.75p 113.50p 830300
08/01/2021 92.50p 110.00p 90.00p 106.50p 241254
07/01/2021 90.50p 95.00p 88.10p 93.60p 5931876
06/01/2021 91.50p 92.97p 88.88p 90.50p 79187
05/01/2021 93.50p 93.60p 90.00p 91.50p 23703
04/01/2021 93.50p 96.40p 91.01p 93.50p 31510
01/01/2021 93.50p 96.40p 91.20p 93.50p 19835
31/12/2020 93.50p 96.40p 91.20p 93.50p 19835
30/12/2020 93.50p 96.40p 91.60p 93.50p 25939
29/12/2020 92.50p 96.40p 90.00p 93.50p 42550

*Close Price adjusted for both dividends and splits