Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
28/12/2020 90.50p 94.00p 90.02p 92.50p 80873
25/12/2020 90.50p 94.00p 90.02p 92.50p 80873
24/12/2020 90.50p 94.00p 90.02p 92.50p 80873
23/12/2020 92.00p 94.00p 88.10p 90.50p 138446
22/12/2020 93.50p 95.50p 90.55p 92.00p 41588
21/12/2020 93.50p 97.00p 92.55p 93.50p 59219
18/12/2020 93.50p 97.00p 92.88p 93.50p 31996
17/12/2020 92.50p 96.00p 91.00p 93.50p 59040
16/12/2020 95.50p 95.50p 90.33p 94.00p 100179
15/12/2020 95.50p 95.50p 94.06p 95.50p 6304
14/12/2020 95.50p 96.00p 94.00p 95.50p 51601
11/12/2020 101.50p 101.50p 94.00p 95.00p 80708
10/12/2020 102.50p 103.00p 99.00p 101.50p 55946
09/12/2020 101.50p 104.00p 101.00p 102.50p 17567
08/12/2020 101.50p 101.99p 101.10p 101.50p 24673
07/12/2020 102.50p 106.45p 99.00p 102.00p 109719
04/12/2020 100.00p 100.40p 98.00p 100.00p 23688
03/12/2020 100.50p 101.30p 98.00p 100.00p 89641
02/12/2020 102.50p 102.50p 100.00p 100.50p 77243
01/12/2020 103.50p 107.00p 100.00p 100.00p 209740
30/11/2020 101.00p 102.00p 100.33p 101.00p 27001
27/11/2020 100.50p 101.67p 99.00p 100.50p 6752
26/11/2020 100.50p 101.67p 99.55p 100.50p 1390
25/11/2020 100.50p 101.67p 99.55p 100.50p 16559
24/11/2020 99.50p 100.50p 99.00p 100.50p 131836
23/11/2020 100.50p 102.00p 99.20p 99.50p 109365
20/11/2020 101.50p 102.00p 99.66p 100.50p 50816
19/11/2020 101.50p 102.94p 101.00p 101.50p 34418
18/11/2020 101.00p 103.00p 99.26p 101.50p 131358
17/11/2020 102.50p 105.00p 99.26p 101.00p 65372
16/11/2020 102.50p 105.00p 100.66p 105.00p 40367
13/11/2020 102.00p 104.25p 100.66p 102.50p 17316
12/11/2020 103.00p 106.00p 100.00p 102.00p 29222
10/11/2020 104.00p 106.50p 102.00p 106.50p 43672
09/11/2020 102.25p 105.00p 100.00p 104.00p 89314
06/11/2020 100.30p 104.00p 98.66p 102.25p 56901
05/11/2020 100.50p 102.00p 98.00p 100.30p 96558
04/11/2020 107.00p 107.00p 98.00p 100.50p 70338
03/11/2020 105.25p 108.60p 104.20p 106.00p 63296
02/11/2020 110.00p 110.00p 102.78p 104.75p 53602
30/10/2020 104.50p 110.50p 104.50p 110.00p 94541
29/10/2020 101.50p 105.70p 100.00p 104.50p 49004
28/10/2020 110.00p 110.90p 99.25p 101.50p 136956
27/10/2020 107.50p 114.40p 107.50p 110.00p 267667
26/10/2020 105.00p 112.00p 104.30p 107.50p 292933
23/10/2020 96.00p 107.00p 94.00p 105.00p 269678
22/10/2020 99.00p 99.00p 95.00p 96.00p 33552
21/10/2020 101.50p 103.90p 96.00p 99.00p 69274
20/10/2020 101.50p 104.00p 99.00p 101.50p 49305
19/10/2020 98.00p 105.00p 98.00p 102.00p 175554
16/10/2020 99.00p 99.00p 93.00p 98.00p 141866
15/10/2020 88.00p 100.00p 87.25p 99.00p 348545
14/10/2020 79.00p 89.85p 79.00p 88.00p 292709
13/10/2020 79.00p 80.00p 78.26p 79.00p 44624
12/10/2020 80.50p 80.70p 78.00p 79.00p 126436
09/10/2020 83.00p 83.80p 80.00p 80.50p 94749
08/10/2020 82.80p 83.90p 81.65p 83.00p 45484
07/10/2020 85.50p 85.50p 80.60p 82.30p 57291
06/10/2020 85.50p 86.85p 84.15p 85.50p 60198
05/10/2020 85.50p 85.50p 84.30p 85.50p 41524
02/10/2020 84.50p 86.85p 83.00p 85.50p 44581
01/10/2020 87.50p 87.50p 83.00p 84.50p 53643
30/09/2020 87.50p 87.80p 86.01p 87.50p 10152
29/09/2020 87.50p 88.64p 86.00p 87.50p 3163
28/09/2020 87.50p 88.64p 86.00p 87.50p 52942
25/09/2020 87.50p 88.46p 86.58p 87.50p 9785
24/09/2020 87.50p 89.00p 86.00p 87.50p 9185
23/09/2020 87.50p 88.82p 86.00p 87.50p 204110
22/09/2020 87.50p 87.50p 86.33p 87.50p 115443
21/09/2020 87.50p 88.00p 86.01p 87.50p 82583
18/09/2020 87.00p 87.40p 86.00p 86.40p 31773
17/09/2020 85.50p 87.90p 85.50p 87.00p 67475
16/09/2020 84.00p 85.99p 83.75p 85.50p 35387
15/09/2020 89.00p 90.00p 83.00p 84.00p 88277
14/09/2020 89.00p 89.00p 88.00p 88.00p 44521
11/09/2020 92.50p 92.50p 87.00p 89.00p 84436
10/09/2020 92.50p 92.50p 91.00p 92.50p 13247
09/09/2020 92.50p 92.50p 91.00p 92.50p 13441
08/09/2020 91.50p 94.00p 90.10p 92.50p 127256
07/09/2020 89.00p 89.40p 87.95p 89.00p 22873
04/09/2020 92.50p 92.50p 86.00p 89.00p 109715
03/09/2020 93.00p 94.00p 90.00p 92.50p 30078
02/09/2020 93.00p 93.00p 92.00p 93.00p 49585
01/09/2020 93.00p 94.00p 92.00p 94.00p 68861
31/08/2020 98.40p 99.84p 91.21p 93.00p 252550
28/08/2020 98.40p 99.84p 91.21p 93.00p 252550
27/08/2020 100.00p 102.00p 97.60p 98.50p 61889
26/08/2020 99.00p 102.00p 98.00p 100.00p 121141
25/08/2020 101.60p 102.00p 98.00p 99.00p 67692
24/08/2020 101.60p 103.00p 99.44p 102.00p 75591
21/08/2020 101.60p 104.00p 99.66p 101.60p 170701
20/08/2020 101.60p 102.00p 99.66p 101.60p 50677
19/08/2020 102.50p 104.00p 100.00p 100.00p 50058
18/08/2020 102.50p 102.50p 101.00p 102.50p 84913
17/08/2020 102.50p 104.00p 100.00p 101.50p 163312
14/08/2020 102.50p 104.00p 101.67p 104.00p 178213
13/08/2020 102.50p 103.50p 101.15p 102.50p 232492
12/08/2020 104.00p 104.00p 101.90p 102.50p 88342
11/08/2020 106.50p 108.00p 102.00p 104.00p 243371
10/08/2020 96.50p 108.00p 93.00p 106.50p 711166
07/08/2020 96.50p 98.00p 95.06p 98.00p 43958
06/08/2020 98.50p 98.50p 95.15p 96.50p 154086
05/08/2020 98.50p 98.50p 97.00p 98.50p 54147
04/08/2020 98.50p 98.50p 97.00p 98.50p 6536
03/08/2020 96.50p 100.00p 96.50p 98.50p 105262
31/07/2020 100.50p 106.75p 95.66p 96.50p 309730
30/07/2020 91.50p 91.50p 90.05p 90.50p 7270
29/07/2020 94.50p 94.78p 90.00p 91.50p 79573
28/07/2020 94.50p 94.50p 93.00p 94.50p 6843
27/07/2020 94.50p 94.50p 94.00p 94.50p 20389
24/07/2020 94.50p 95.00p 94.00p 94.50p 216661
23/07/2020 95.00p 95.00p 94.00p 94.50p 4915
22/07/2020 95.00p 95.00p 94.10p 95.00p 1428244
21/07/2020 96.00p 96.00p 91.50p 95.00p 14470
20/07/2020 96.00p 96.00p 92.12p 96.00p 18096
17/07/2020 94.00p 96.00p 93.00p 96.00p 23439
16/07/2020 93.00p 95.90p 91.80p 92.00p 80605
15/07/2020 92.50p 92.50p 91.50p 91.50p 109854
14/07/2020 93.50p 93.50p 92.00p 92.50p 40202
13/07/2020 95.00p 96.00p 91.50p 93.50p 107345
10/07/2020 95.00p 95.00p 93.00p 95.00p 18386
09/07/2020 93.50p 94.18p 93.00p 94.00p 26670
08/07/2020 93.50p 93.50p 92.50p 93.00p 40284
07/07/2020 94.00p 94.00p 93.00p 93.50p 5452
06/07/2020 95.50p 95.50p 92.00p 94.00p 46342
03/07/2020 96.00p 96.00p 95.00p 95.50p 16740
02/07/2020 95.50p 96.00p 94.13p 96.00p 3204
01/07/2020 98.00p 98.00p 94.10p 95.50p 23090
30/06/2020 98.00p 98.00p 94.50p 98.00p 20923
29/06/2020 98.50p 98.50p 95.00p 98.00p 37187
26/06/2020 98.50p 98.50p 97.00p 98.50p 40575
25/06/2020 98.50p 98.50p 97.15p 98.50p 700
24/06/2020 98.50p 98.60p 97.00p 98.50p 26879
23/06/2020 97.50p 98.70p 97.00p 98.50p 30938
22/06/2020 100.50p 102.70p 97.00p 97.50p 318536
19/06/2020 100.50p 102.70p 98.11p 100.50p 32750
18/06/2020 100.50p 103.70p 99.10p 100.50p 34874
17/06/2020 97.50p 104.00p 97.50p 104.00p 81738
16/06/2020 87.50p 102.00p 87.50p 97.50p 60791
15/06/2020 90.00p 90.00p 85.55p 87.50p 106487
12/06/2020 91.50p 92.00p 89.00p 91.00p 69094
11/06/2020 91.50p 91.50p 90.10p 91.50p 7592
10/06/2020 91.50p 92.60p 89.00p 91.50p 127888
09/06/2020 92.50p 95.00p 89.00p 91.50p 61622
08/06/2020 92.50p 94.59p 90.55p 92.50p 18324
05/06/2020 91.50p 94.59p 91.50p 91.50p 29901
04/06/2020 91.50p 94.65p 91.50p 91.50p 38734
03/06/2020 91.50p 94.65p 91.50p 91.50p 1643
02/06/2020 91.50p 94.93p 91.50p 91.50p 23859
01/06/2020 91.50p 94.93p 91.50p 91.50p 10453
29/05/2020 91.50p 95.00p 91.50p 91.50p 29636
28/05/2020 91.50p 91.50p 90.38p 91.50p 15760
27/05/2020 91.50p 94.65p 90.38p 91.50p 17444
26/05/2020 91.50p 94.65p 90.33p 91.50p 28845
25/05/2020 91.50p 94.00p 90.00p 91.50p 11788
22/05/2020 91.50p 94.00p 90.00p 91.50p 11788
21/05/2020 92.00p 95.00p 88.00p 91.50p 58367
20/05/2020 96.00p 98.70p 93.30p 96.00p 25175
19/05/2020 95.50p 98.50p 95.00p 96.00p 33464
18/05/2020 98.50p 98.84p 93.06p 97.00p 17828
15/05/2020 103.50p 103.50p 97.00p 98.50p 12539
14/05/2020 103.50p 104.80p 98.00p 103.50p 22982
13/05/2020 103.50p 105.00p 100.07p 103.50p 26799
12/05/2020 103.50p 106.60p 100.00p 103.50p 48218
11/05/2020 103.50p 106.70p 100.66p 103.50p 47871
08/05/2020 101.75p 105.95p 100.07p 103.50p 91637
07/05/2020 101.75p 105.95p 100.07p 103.50p 91637
06/05/2020 97.50p 105.49p 95.25p 101.75p 133524
05/05/2020 90.50p 99.75p 90.50p 97.50p 57918
04/05/2020 90.00p 92.94p 88.55p 90.00p 99907
01/05/2020 88.50p 92.70p 88.00p 90.00p 21985
30/04/2020 87.50p 91.65p 86.00p 88.50p 110540
29/04/2020 89.50p 90.90p 83.10p 87.50p 67295
28/04/2020 94.00p 94.64p 88.00p 90.50p 85016
27/04/2020 97.50p 101.16p 92.00p 94.00p 57225
24/04/2020 97.50p 98.70p 95.00p 97.50p 26033
23/04/2020 97.50p 98.70p 95.00p 97.50p 45489
22/04/2020 97.50p 99.95p 95.65p 97.50p 31705
21/04/2020 100.50p 100.50p 95.00p 97.50p 40097
20/04/2020 104.50p 105.50p 98.00p 100.50p 42833
17/04/2020 105.00p 106.40p 103.28p 104.50p 95774
16/04/2020 100.50p 108.00p 98.70p 105.00p 83313
15/04/2020 104.00p 105.98p 98.25p 100.50p 167431
14/04/2020 88.50p 106.41p 88.50p 103.00p 325505
13/04/2020 88.50p 90.00p 88.18p 88.50p 46081
10/04/2020 88.50p 90.00p 88.18p 88.50p 46081
09/04/2020 88.50p 90.00p 88.18p 88.50p 46081
08/04/2020 88.50p 89.97p 87.45p 88.50p 54902
07/04/2020 85.50p 94.00p 85.00p 89.00p 89214
06/04/2020 86.00p 88.00p 85.50p 85.50p 114780
03/04/2020 83.50p 86.70p 83.50p 86.00p 41038
02/04/2020 77.50p 87.94p 77.50p 83.50p 153794
01/04/2020 69.00p 82.00p 69.00p 77.50p 241272
31/03/2020 69.00p 71.97p 69.00p 69.00p 66724
30/03/2020 69.00p 71.00p 65.00p 69.00p 89096
27/03/2020 69.00p 71.45p 67.00p 69.00p 25983
26/03/2020 62.50p 71.95p 62.20p 69.50p 125234
25/03/2020 61.00p 65.65p 59.00p 62.50p 55102
24/03/2020 62.00p 62.40p 60.00p 61.00p 26528
23/03/2020 63.00p 65.85p 60.00p 62.00p 52513

*Close Price adjusted for both dividends and splits