Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
12/11/2019 110.50p 111.00p 109.00p 111.00p 11130
11/11/2019 110.50p 110.50p 109.00p 110.50p 35491
08/11/2019 111.50p 111.50p 109.00p 110.50p 20240
07/11/2019 110.50p 111.50p 108.10p 111.50p 19524
06/11/2019 110.50p 110.50p 108.10p 110.50p 3801
05/11/2019 110.00p 110.50p 108.00p 110.50p 23267
04/11/2019 107.50p 110.00p 107.15p 110.00p 21433
01/11/2019 113.50p 114.90p 107.00p 107.50p 42891
31/10/2019 113.50p 115.00p 112.55p 113.50p 22460
30/10/2019 115.00p 115.00p 112.55p 114.50p 16332
29/10/2019 115.00p 117.90p 112.70p 115.00p 26523
28/10/2019 115.00p 115.00p 112.70p 115.00p 29850
25/10/2019 115.00p 115.00p 112.70p 115.00p 20750
24/10/2019 115.00p 115.90p 112.55p 115.00p 31896
23/10/2019 115.00p 117.90p 112.50p 115.00p 17884
22/10/2019 115.00p 115.70p 114.36p 115.00p 104324
21/10/2019 115.00p 115.90p 114.36p 115.00p 5225
18/10/2019 115.00p 115.90p 114.35p 115.00p 7459
17/10/2019 115.00p 115.00p 114.15p 115.00p 1450
16/10/2019 112.50p 115.90p 112.50p 115.00p 29046
15/10/2019 112.50p 114.55p 112.50p 112.50p 7925
14/10/2019 112.50p 114.75p 111.10p 112.50p 35795
11/10/2019 112.50p 115.00p 110.55p 112.50p 19203
10/10/2019 112.50p 113.90p 110.10p 112.50p 19842
09/10/2019 113.50p 113.50p 110.00p 112.50p 14156
08/10/2019 115.00p 115.00p 112.00p 113.50p 16722
07/10/2019 115.00p 115.40p 112.01p 115.00p 14689
04/10/2019 115.00p 115.40p 113.10p 115.00p 17751
03/10/2019 115.00p 115.90p 112.96p 115.00p 3559
02/10/2019 116.50p 116.50p 112.10p 115.00p 29804
01/10/2019 114.00p 117.00p 114.00p 116.50p 46319
30/09/2019 112.50p 115.00p 110.50p 114.00p 89174
27/09/2019 108.50p 114.75p 108.50p 112.50p 115055
26/09/2019 110.00p 112.00p 108.10p 110.00p 56393
25/09/2019 110.00p 111.55p 108.31p 110.00p 30561
24/09/2019 109.50p 111.00p 108.81p 110.00p 8697
23/09/2019 109.00p 110.00p 108.55p 109.50p 17295
20/09/2019 109.00p 110.50p 108.15p 109.00p 35628
19/09/2019 110.50p 111.00p 108.55p 109.00p 63197
18/09/2019 111.00p 111.00p 109.10p 110.50p 13477
17/09/2019 111.00p 111.00p 108.10p 111.00p 62596
16/09/2019 111.00p 111.45p 110.00p 111.00p 22351
13/09/2019 113.00p 113.85p 110.01p 111.00p 30455
12/09/2019 113.00p 113.00p 111.00p 113.00p 368135
11/09/2019 115.00p 115.00p 110.50p 113.50p 165827
10/09/2019 114.50p 114.50p 112.00p 114.50p 60843
09/09/2019 112.00p 116.40p 110.60p 112.50p 179497
06/09/2019 107.00p 110.00p 107.00p 109.50p 342733
05/09/2019 106.00p 108.00p 106.00p 107.00p 14043
04/09/2019 106.00p 106.90p 105.40p 106.00p 46365
03/09/2019 112.00p 112.00p 106.00p 106.00p 35694
02/09/2019 113.00p 113.00p 111.00p 112.00p 31225
30/08/2019 111.00p 113.00p 111.00p 113.00p 91867
29/08/2019 105.00p 113.00p 105.00p 111.00p 162170
28/08/2019 104.00p 108.00p 104.00p 105.00p 42963
27/08/2019 103.50p 103.50p 103.16p 103.50p 31
23/08/2019 103.50p 104.00p 103.00p 103.50p 59861
22/08/2019 103.50p 104.10p 102.81p 103.50p 531075
21/08/2019 105.00p 106.00p 102.00p 103.50p 19531
20/08/2019 105.00p 106.00p 102.10p 105.00p 3601
19/08/2019 106.00p 106.20p 102.00p 105.00p 15678
16/08/2019 106.00p 107.80p 102.50p 106.00p 10483
15/08/2019 109.50p 109.50p 103.10p 106.00p 706584
14/08/2019 112.50p 112.50p 109.50p 109.50p 10674
13/08/2019 113.00p 113.00p 111.00p 112.50p 7018
12/08/2019 116.00p 118.40p 111.00p 113.00p 11003
09/08/2019 116.00p 116.00p 112.80p 116.00p 464
08/08/2019 116.00p 119.50p 112.10p 116.00p 1116
07/08/2019 116.00p 116.00p 112.10p 116.00p 11421
06/08/2019 113.50p 119.50p 112.00p 116.00p 17286
05/08/2019 116.00p 116.00p 110.10p 113.00p 50197
02/08/2019 116.00p 117.45p 114.15p 116.00p 5636
01/08/2019 116.00p 117.84p 113.60p 116.00p 30711
31/07/2019 116.00p 119.00p 113.10p 116.00p 41515
30/07/2019 113.00p 113.00p 110.00p 112.50p 73251
29/07/2019 116.50p 116.50p 111.00p 113.00p 34384
26/07/2019 115.00p 116.50p 113.10p 116.50p 8778
25/07/2019 121.00p 121.00p 114.00p 115.00p 96754
24/07/2019 121.00p 124.50p 117.01p 121.00p 59442
23/07/2019 117.00p 124.90p 115.10p 121.00p 52235
22/07/2019 117.00p 120.00p 114.00p 117.00p 32722
19/07/2019 111.50p 120.00p 108.35p 117.00p 81672
18/07/2019 111.50p 114.37p 108.62p 111.50p 31033
17/07/2019 111.50p 113.90p 108.65p 111.50p 26964
16/07/2019 111.50p 114.50p 109.75p 111.50p 31748
15/07/2019 111.50p 115.00p 111.50p 111.50p 49674
12/07/2019 110.50p 112.99p 108.00p 111.50p 55591
11/07/2019 108.00p 112.99p 107.00p 110.50p 187051
10/07/2019 108.00p 109.00p 107.00p 108.00p 41178
09/07/2019 107.50p 108.33p 106.00p 108.00p 51873
08/07/2019 107.50p 108.00p 106.05p 107.50p 56683
05/07/2019 107.50p 108.00p 105.50p 107.50p 29354
04/07/2019 107.50p 107.50p 105.20p 107.50p 10865
03/07/2019 107.50p 107.50p 105.15p 107.50p 35899
02/07/2019 107.50p 107.50p 105.15p 107.50p 3998
01/07/2019 106.50p 107.50p 105.15p 107.50p 58232
28/06/2019 111.50p 111.50p 105.10p 106.50p 58140
27/06/2019 116.00p 116.00p 109.00p 111.50p 126492
26/06/2019 116.00p 116.00p 113.00p 116.00p 26149
25/06/2019 111.50p 116.00p 108.70p 116.00p 116990
24/06/2019 111.00p 111.50p 107.50p 109.50p 70652
21/06/2019 105.00p 111.80p 102.50p 111.00p 112399
20/06/2019 100.50p 107.90p 98.00p 105.00p 201702
19/06/2019 102.50p 102.50p 96.00p 100.50p 81647
18/06/2019 107.50p 107.50p 98.55p 102.50p 127731
17/06/2019 107.50p 107.90p 105.35p 107.50p 22598
14/06/2019 103.50p 107.90p 102.00p 107.50p 33847

*Close Price adjusted for both dividends and splits