Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
20/03/2020 63.00p 63.00p 62.00p 63.00p 21509
19/03/2020 63.00p 65.94p 60.00p 63.00p 18595
18/03/2020 63.00p 63.00p 62.00p 63.00p 22633
17/03/2020 67.00p 67.00p 63.25p 65.50p 55651
16/03/2020 70.00p 70.00p 64.00p 67.00p 113802
13/03/2020 70.00p 72.70p 68.20p 70.00p 45275
12/03/2020 69.50p 71.90p 67.00p 69.50p 106144
11/03/2020 68.00p 74.00p 68.00p 70.50p 12577
10/03/2020 67.50p 70.00p 66.25p 67.50p 28363
09/03/2020 70.00p 70.00p 65.60p 67.50p 32201
06/03/2020 72.00p 72.00p 70.20p 72.00p 33790
05/03/2020 71.50p 73.70p 71.20p 71.50p 36482
04/03/2020 72.00p 72.00p 71.00p 71.50p 105062
03/03/2020 71.00p 73.50p 71.00p 72.00p 4969
02/03/2020 71.00p 73.00p 69.20p 71.00p 28487
28/02/2020 71.50p 72.40p 68.50p 70.20p 89670
27/02/2020 74.00p 74.66p 70.00p 71.50p 49417
26/02/2020 70.50p 75.00p 69.30p 74.00p 113268
25/02/2020 78.50p 78.50p 70.00p 71.00p 313209
24/02/2020 79.50p 79.50p 76.15p 78.50p 60135
21/02/2020 83.50p 83.50p 78.00p 79.50p 177041
20/02/2020 86.50p 87.88p 82.00p 83.50p 207035
19/02/2020 89.00p 89.00p 82.50p 84.00p 161534
18/02/2020 88.50p 88.75p 88.01p 88.50p 28702
17/02/2020 95.50p 95.50p 88.03p 88.50p 216861
14/02/2020 95.00p 95.50p 93.16p 95.50p 25182
13/02/2020 96.50p 96.50p 92.00p 93.50p 35025
12/02/2020 96.50p 96.50p 95.00p 96.50p 22428
11/02/2020 98.50p 98.50p 95.06p 96.50p 22531
10/02/2020 102.50p 102.50p 97.00p 98.50p 52548
07/02/2020 102.50p 102.70p 100.00p 102.50p 25542
06/02/2020 102.50p 103.50p 100.55p 102.50p 2517
05/02/2020 102.50p 103.65p 101.26p 102.50p 25922
04/02/2020 102.50p 103.74p 101.00p 102.50p 10568
03/02/2020 102.50p 103.80p 100.92p 102.50p 6945
31/01/2020 102.50p 103.80p 100.88p 102.50p 2143
30/01/2020 102.50p 103.90p 100.77p 102.50p 36124
29/01/2020 102.50p 104.00p 100.55p 102.50p 48781
28/01/2020 102.50p 104.00p 101.01p 102.50p 13111
27/01/2020 102.50p 103.00p 101.00p 102.50p 29759
24/01/2020 102.50p 102.50p 101.70p 102.50p 29529
23/01/2020 102.50p 104.70p 101.55p 102.50p 148091
22/01/2020 104.00p 104.70p 101.50p 102.50p 52545
21/01/2020 98.50p 105.00p 97.80p 97.80p 88291
20/01/2020 98.50p 99.08p 98.26p 98.50p 29159
17/01/2020 98.50p 100.00p 98.50p 98.50p 4677
16/01/2020 98.50p 99.80p 97.50p 98.50p 117285
15/01/2020 97.50p 99.48p 97.50p 98.50p 37171
14/01/2020 97.50p 99.70p 97.50p 97.50p 31805
13/01/2020 97.50p 99.55p 97.50p 97.50p 38521
10/01/2020 97.50p 99.55p 95.10p 97.50p 44872
09/01/2020 97.50p 99.65p 97.25p 97.50p 14747
08/01/2020 97.50p 99.70p 97.11p 97.50p 13805
07/01/2020 97.50p 99.70p 97.10p 97.50p 24381
06/01/2020 97.50p 100.00p 96.10p 99.00p 89669
03/01/2020 97.50p 99.75p 96.10p 97.50p 12517
02/01/2020 97.50p 98.99p 95.56p 97.50p 11770
01/01/2020 97.50p 98.99p 95.56p 97.50p 11872
31/12/2019 97.50p 98.99p 95.56p 97.50p 11872
30/12/2019 95.50p 99.00p 93.50p 97.50p 56823
27/12/2019 95.00p 96.50p 93.33p 95.50p 21788
26/12/2019 98.00p 98.00p 93.00p 95.00p 39160
25/12/2019 98.00p 98.00p 93.00p 95.00p 39160
24/12/2019 98.00p 98.00p 93.00p 95.00p 39160
23/12/2019 98.00p 99.50p 96.00p 98.00p 16494
20/12/2019 96.50p 99.50p 95.10p 98.00p 63024
19/12/2019 100.00p 100.00p 95.20p 98.00p 40523
18/12/2019 100.00p 100.00p 97.20p 100.00p 2524
17/12/2019 99.50p 100.20p 97.11p 100.00p 50632
16/12/2019 103.00p 103.50p 97.00p 99.50p 95658
13/12/2019 95.50p 100.21p 94.90p 99.00p 74882
12/12/2019 97.00p 97.00p 93.01p 95.00p 93078
11/12/2019 94.50p 99.25p 94.20p 97.00p 106563
10/12/2019 99.90p 99.90p 94.00p 94.50p 171606
09/12/2019 103.50p 103.90p 98.80p 99.90p 113352
06/12/2019 103.50p 105.00p 103.10p 103.50p 49526
05/12/2019 110.00p 110.00p 102.00p 103.50p 109587
04/12/2019 109.50p 109.56p 107.50p 109.50p 13834
03/12/2019 109.50p 109.56p 109.00p 109.50p 38435
02/12/2019 110.50p 110.50p 109.00p 109.50p 26542
29/11/2019 110.50p 110.50p 109.05p 110.50p 12440
28/11/2019 110.50p 110.50p 109.05p 110.50p 13645
27/11/2019 110.50p 110.50p 109.05p 110.50p 8899
26/11/2019 110.50p 112.00p 109.05p 110.50p 38778
25/11/2019 110.50p 110.50p 109.00p 110.50p 24313
22/11/2019 111.00p 111.00p 109.05p 111.00p 25466
21/11/2019 111.00p 111.00p 109.05p 111.00p 2925
20/11/2019 111.00p 111.00p 109.01p 111.00p 24016
19/11/2019 111.00p 111.00p 109.00p 111.00p 49511
18/11/2019 111.00p 111.00p 109.00p 111.00p 48753
15/11/2019 111.00p 111.00p 109.01p 111.00p 15815
14/11/2019 111.00p 111.00p 109.01p 111.00p 12035
13/11/2019 111.00p 111.00p 109.01p 111.00p 5484

*Close Price adjusted for both dividends and splits