Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
29/08/2018 107.00p 109.00p 105.00p 107.00p 45605
28/08/2018 112.50p 112.50p 101.65p 107.00p 131746
24/08/2018 112.50p 114.00p 110.00p 112.50p 25383
23/08/2018 112.50p 113.00p 110.55p 112.50p 10144
22/08/2018 111.50p 114.50p 110.25p 112.50p 20905
21/08/2018 112.50p 112.50p 110.15p 111.50p 8983
20/08/2018 117.50p 118.00p 111.26p 112.50p 36277
17/08/2018 116.50p 119.50p 115.50p 117.50p 24101
16/08/2018 118.50p 118.90p 115.15p 116.50p 38452
15/08/2018 121.00p 122.90p 117.55p 118.50p 6207
14/08/2018 121.00p 122.90p 119.00p 121.00p 13438
13/08/2018 121.00p 121.00p 119.00p 121.00p 11301
10/08/2018 121.00p 122.00p 120.10p 121.00p 8507
09/08/2018 121.00p 122.90p 120.10p 121.00p 23263
08/08/2018 121.00p 122.90p 120.10p 121.00p 5828
07/08/2018 120.00p 123.26p 118.00p 121.00p 15188
06/08/2018 117.00p 121.90p 117.00p 121.00p 34142
03/08/2018 117.00p 119.00p 116.10p 117.00p 20515
02/08/2018 124.50p 124.50p 115.10p 119.00p 73828
01/08/2018 124.50p 124.50p 122.30p 124.50p 3305
31/07/2018 124.50p 125.00p 122.30p 124.50p 34500
30/07/2018 125.50p 126.00p 120.50p 124.50p 32629
27/07/2018 135.00p 135.00p 125.15p 125.50p 44759
26/07/2018 135.00p 135.00p 131.25p 135.00p 12656
25/07/2018 135.00p 135.00p 133.51p 135.00p 14083
24/07/2018 135.00p 138.50p 133.51p 135.00p 22702
23/07/2018 135.00p 138.50p 133.25p 135.00p 40833
20/07/2018 135.00p 135.30p 133.25p 135.00p 11924
19/07/2018 135.00p 135.30p 133.15p 135.00p 16294
18/07/2018 135.00p 135.40p 133.07p 135.00p 25917
17/07/2018 133.50p 137.00p 132.55p 135.00p 45119
16/07/2018 127.50p 137.50p 125.15p 133.50p 143756
13/07/2018 127.50p 129.50p 125.10p 127.50p 71575
12/07/2018 128.50p 130.00p 125.00p 127.50p 39182
11/07/2018 128.50p 131.90p 120.00p 128.50p 34775
10/07/2018 125.00p 131.90p 123.68p 128.50p 90922
09/07/2018 115.00p 128.00p 114.00p 125.00p 298300
06/07/2018 116.00p 117.00p 114.60p 115.00p 17590
05/07/2018 116.00p 118.00p 116.00p 116.00p 9928
04/07/2018 116.50p 119.00p 116.00p 116.00p 7820
03/07/2018 115.00p 116.90p 114.10p 115.00p 14935
02/07/2018 118.00p 119.50p 115.00p 115.00p 10722
29/06/2018 118.00p 119.50p 116.30p 118.00p 9924
28/06/2018 118.00p 119.50p 115.00p 118.00p 107881
27/06/2018 118.00p 119.50p 117.20p 118.00p 9684
26/06/2018 111.50p 118.00p 111.50p 118.00p 40408
25/06/2018 111.50p 111.70p 110.01p 111.50p 10763
22/06/2018 111.50p 111.75p 110.00p 111.50p 6691
21/06/2018 107.00p 112.50p 106.50p 111.50p 20905
20/06/2018 112.50p 112.50p 106.00p 107.00p 30809
19/06/2018 112.50p 113.80p 111.10p 112.50p 16976
18/06/2018 112.50p 113.90p 111.00p 112.50p 16731
15/06/2018 112.50p 113.90p 111.10p 112.50p 8087
14/06/2018 109.50p 113.50p 107.80p 112.50p 60011
13/06/2018 111.50p 111.50p 106.00p 109.50p 68493
12/06/2018 113.00p 114.63p 111.45p 111.50p 36883
11/06/2018 115.00p 115.50p 111.87p 113.00p 52558
08/06/2018 117.00p 117.00p 113.55p 115.00p 23363
07/06/2018 117.50p 118.00p 114.25p 117.00p 29852
06/06/2018 121.50p 121.50p 117.55p 118.00p 17754
05/06/2018 118.50p 121.50p 118.50p 121.50p 42241
04/06/2018 116.00p 119.90p 115.00p 118.50p 26360
01/06/2018 110.50p 116.50p 109.76p 116.00p 35327
31/05/2018 110.50p 111.00p 108.33p 110.50p 69081
30/05/2018 113.50p 114.04p 110.10p 110.50p 48592
29/05/2018 121.50p 121.50p 113.00p 113.50p 52265
25/05/2018 122.00p 122.52p 120.00p 121.50p 48584
24/05/2018 131.00p 131.00p 122.00p 122.00p 10219
23/05/2018 132.00p 132.00p 127.50p 129.00p 58580
22/05/2018 132.75p 132.75p 129.00p 132.00p 50671
21/05/2018 133.50p 135.00p 130.50p 132.75p 83606
18/05/2018 135.75p 135.75p 132.00p 133.50p 70196
17/05/2018 133.50p 135.75p 132.45p 135.75p 101222
16/05/2018 129.75p 134.85p 129.00p 133.50p 220796
15/05/2018 130.50p 131.25p 129.00p 129.00p 149112
14/05/2018 131.25p 138.00p 129.30p 136.50p 497826
11/05/2018 131.25p 131.83p 127.80p 130.50p 109357
10/05/2018 130.50p 132.30p 129.04p 131.25p 54302
09/05/2018 126.75p 133.35p 124.97p 130.50p 244222
08/05/2018 126.75p 128.70p 124.97p 126.75p 21651
04/05/2018 126.75p 128.70p 124.97p 126.75p 29241
03/05/2018 126.75p 128.70p 124.97p 126.75p 59885
02/05/2018 126.75p 130.50p 124.77p 126.75p 21481
01/05/2018 126.75p 128.85p 124.66p 126.75p 47246
30/04/2018 126.75p 128.85p 124.66p 126.75p 31795
27/04/2018 126.75p 128.85p 124.66p 126.75p 58822
26/04/2018 125.25p 129.38p 123.00p 126.75p 793143
25/04/2018 122.25p 122.99p 121.54p 122.25p 31188
24/04/2018 122.25p 123.75p 121.50p 122.25p 8923
23/04/2018 122.25p 122.80p 121.13p 122.25p 23735
20/04/2018 125.25p 125.85p 120.83p 122.25p 64340
19/04/2018 126.00p 126.75p 124.50p 125.25p 77627
18/04/2018 129.75p 129.75p 124.50p 126.00p 77330
17/04/2018 132.75p 136.50p 129.00p 129.75p 373796
16/04/2018 132.75p 135.75p 132.75p 132.75p 27960
13/04/2018 132.75p 135.75p 132.47p 132.75p 81049
12/04/2018 132.75p 136.35p 129.00p 132.75p 36260
11/04/2018 132.75p 136.35p 129.00p 132.75p 7027
10/04/2018 132.75p 136.35p 132.75p 132.75p 41559
09/04/2018 132.75p 135.00p 132.75p 132.75p 43776
06/04/2018 132.75p 136.50p 132.75p 132.75p 34682
05/04/2018 132.75p 136.05p 132.75p 132.75p 9836
04/04/2018 132.75p 136.50p 132.75p 132.75p 22876
03/04/2018 131.25p 136.05p 131.25p 132.75p 47651
29/03/2018 131.25p 133.35p 131.25p 131.25p 66898
28/03/2018 131.25p 133.50p 129.00p 131.25p 48255
27/03/2018 131.25p 132.30p 129.00p 131.25p 111019
26/03/2018 127.50p 131.55p 126.03p 131.25p 93636
23/03/2018 128.25p 128.25p 126.00p 127.50p 19516
22/03/2018 128.25p 128.91p 126.90p 128.25p 25632
21/03/2018 128.25p 128.93p 126.77p 128.25p 30022
20/03/2018 126.75p 129.75p 126.75p 128.25p 68954
19/03/2018 126.75p 127.20p 126.01p 126.75p 27838
16/03/2018 128.25p 128.25p 126.00p 126.75p 15586
15/03/2018 131.25p 131.25p 127.50p 128.25p 95315
14/03/2018 131.25p 131.25p 128.38p 131.25p 9403
13/03/2018 131.25p 132.75p 129.15p 131.25p 48455
12/03/2018 125.25p 133.35p 125.25p 130.50p 63180
09/03/2018 124.50p 127.50p 124.50p 125.25p 40620
08/03/2018 124.50p 127.34p 124.50p 124.50p 8485
07/03/2018 124.50p 127.34p 121.50p 124.50p 8796
06/03/2018 124.50p 125.55p 124.05p 124.50p 21991
05/03/2018 124.50p 125.55p 124.05p 124.50p 18224
02/03/2018 124.50p 125.85p 123.90p 124.50p 50421
01/03/2018 122.25p 125.85p 122.25p 124.50p 36604
28/02/2018 122.25p 123.75p 120.96p 122.10p 42424
27/02/2018 122.25p 123.75p 120.91p 122.25p 45317
26/02/2018 122.25p 123.75p 120.00p 120.00p 44452
23/02/2018 122.25p 122.25p 120.75p 122.25p 30625
22/02/2018 122.25p 124.50p 120.00p 122.25p 265771
21/02/2018 122.25p 124.50p 120.91p 122.25p 26485
20/02/2018 122.25p 122.70p 120.72p 122.25p 33226
19/02/2018 121.50p 122.47p 121.50p 122.25p 22786
16/02/2018 121.50p 122.82p 120.98p 121.50p 47459
15/02/2018 121.50p 121.50p 120.00p 120.00p 25597
14/02/2018 124.50p 124.50p 120.83p 121.50p 55638
13/02/2018 124.50p 124.50p 123.15p 124.50p 13412
12/02/2018 125.25p 127.50p 123.99p 124.50p 68219
09/02/2018 124.50p 126.00p 123.30p 125.25p 29980
08/02/2018 122.25p 127.35p 122.25p 124.50p 47986
07/02/2018 121.50p 124.50p 120.15p 124.50p 85782
06/02/2018 120.00p 121.50p 117.37p 121.50p 100927
05/02/2018 125.25p 125.25p 122.55p 123.75p 108116
02/02/2018 126.00p 127.03p 124.50p 125.25p 112393
01/02/2018 130.50p 130.50p 125.26p 126.00p 126568
31/01/2018 131.25p 131.52p 128.25p 130.50p 273871
30/01/2018 126.00p 127.50p 124.50p 127.50p 113374
29/01/2018 123.75p 130.50p 123.75p 127.50p 289037
26/01/2018 120.00p 120.45p 119.40p 120.00p 17689
25/01/2018 121.50p 123.00p 119.25p 120.00p 50058
24/01/2018 121.50p 123.00p 121.50p 123.00p 26748
23/01/2018 117.75p 122.55p 117.75p 121.50p 92042
22/01/2018 117.75p 120.00p 117.75p 117.75p 19584
19/01/2018 117.75p 120.00p 117.75p 117.75p 18150
18/01/2018 117.75p 120.00p 117.02p 117.75p 317435
17/01/2018 117.75p 117.75p 117.02p 117.75p 13786
16/01/2018 117.75p 117.79p 115.65p 117.75p 47015
15/01/2018 117.75p 119.25p 117.75p 117.75p 72389
12/01/2018 114.75p 119.25p 114.75p 117.75p 43442
11/01/2018 114.75p 116.17p 114.54p 114.75p 17571
10/01/2018 114.75p 116.17p 112.50p 114.75p 24743
09/01/2018 114.75p 116.17p 114.31p 114.75p 44597
08/01/2018 114.75p 117.00p 113.18p 114.75p 48804
05/01/2018 114.75p 117.00p 112.95p 114.75p 31912
04/01/2018 114.75p 115.65p 112.95p 114.75p 25426
03/01/2018 114.75p 115.74p 112.95p 114.75p 31016
02/01/2018 114.75p 117.00p 112.95p 114.75p 24260
29/12/2017 114.38p 115.28p 112.95p 114.38p 4885
28/12/2017 114.38p 115.05p 112.89p 114.38p 25830
27/12/2017 114.38p 115.31p 113.25p 114.38p 39946
22/12/2017 114.38p 115.35p 114.00p 114.38p 3344
21/12/2017 114.38p 115.69p 112.80p 114.38p 14367
20/12/2017 114.38p 116.25p 112.50p 114.38p 11574
19/12/2017 114.38p 115.31p 112.50p 114.38p 27869
18/12/2017 114.38p 115.35p 114.00p 114.38p 29939
15/12/2017 114.38p 115.50p 114.00p 114.00p 32898
14/12/2017 114.38p 116.06p 114.00p 114.38p 43776
13/12/2017 116.25p 117.70p 112.50p 114.38p 20224
12/12/2017 116.25p 117.75p 115.50p 116.25p 29937
11/12/2017 116.25p 118.05p 115.20p 116.25p 59088
08/12/2017 116.25p 119.25p 114.45p 116.25p 30507
07/12/2017 114.38p 119.25p 114.02p 116.25p 35424
06/12/2017 112.50p 115.35p 108.75p 114.38p 25422
05/12/2017 108.75p 115.35p 107.47p 112.50p 87474
04/12/2017 108.75p 108.82p 107.42p 108.75p 38359
01/12/2017 108.75p 108.90p 107.32p 108.75p 22413
30/11/2017 108.75p 110.62p 106.99p 108.75p 41435
29/11/2017 108.75p 111.00p 108.03p 108.75p 37256
28/11/2017 106.88p 110.85p 106.88p 108.75p 35351
27/11/2017 110.62p 110.62p 105.75p 106.88p 90183
24/11/2017 110.62p 110.62p 109.05p 110.62p 27566
23/11/2017 110.62p 110.85p 109.50p 110.62p 50148
22/11/2017 112.50p 112.50p 109.50p 110.62p 10940
21/11/2017 112.50p 112.57p 110.25p 112.50p 45590
20/11/2017 110.62p 111.37p 108.75p 108.75p 18480
17/11/2017 110.62p 111.52p 110.04p 110.62p 15499
16/11/2017 112.50p 112.50p 109.99p 110.62p 21087
15/11/2017 112.50p 113.25p 110.52p 112.50p 14757
14/11/2017 112.50p 113.55p 110.40p 112.50p 6859
13/11/2017 114.38p 114.38p 110.40p 112.50p 56011

*Close Price adjusted for both dividends and splits