Big Technologies (BIG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Big Technologies

Date Open High Low Close* Volume
08/02/2024 128.50p 131.00p 125.50p 130.00p 46215
07/02/2024 126.50p 128.50p 122.00p 127.00p 53364
06/02/2024 133.50p 135.00p 128.80p 132.00p 47025
05/02/2024 131.00p 134.50p 128.00p 128.00p 698727
02/02/2024 129.50p 135.50p 128.50p 130.00p 287537
01/02/2024 128.50p 129.50p 122.50p 126.50p 566702
31/01/2024 125.00p 128.50p 125.00p 125.00p 44472
30/01/2024 125.50p 128.50p 124.00p 124.00p 97176
29/01/2024 120.00p 128.50p 119.00p 125.50p 164575
26/01/2024 125.50p 127.50p 123.00p 124.00p 88425
25/01/2024 125.00p 127.50p 120.50p 124.50p 532172
24/01/2024 119.50p 126.00p 115.00p 125.00p 703311
23/01/2024 111.00p 121.50p 107.50p 115.00p 5144664
22/01/2024 106.00p 109.00p 105.00p 105.50p 1565096
19/01/2024 99.60p 107.00p 71.20p 107.00p 18601094
18/01/2024 140.50p 145.70p 126.26p 128.00p 1198873
17/01/2024 144.50p 147.00p 138.00p 144.00p 72673
16/01/2024 146.00p 149.50p 145.00p 146.00p 613773
15/01/2024 160.00p 163.84p 145.50p 147.00p 378131
12/01/2024 163.00p 165.25p 160.00p 160.00p 94699
11/01/2024 170.00p 170.00p 160.50p 161.00p 46563
10/01/2024 170.00p 176.50p 167.50p 168.00p 32262
09/01/2024 168.00p 176.00p 168.00p 168.00p 11124
08/01/2024 170.00p 177.50p 169.00p 172.50p 29453
05/01/2024 185.00p 185.00p 170.50p 175.50p 26639
04/01/2024 180.00p 184.50p 174.00p 174.00p 23870
03/01/2024 175.50p 180.50p 174.00p 176.00p 301996
02/01/2024 176.50p 179.80p 175.00p 176.00p 45726
29/12/2023 177.50p 185.00p 176.40p 177.00p 5353
28/12/2023 172.00p 184.50p 171.80p 177.50p 118692
27/12/2023 177.00p 181.50p 174.00p 176.00p 22024
22/12/2023 174.00p 181.50p 172.29p 176.00p 10352
21/12/2023 172.50p 174.50p 170.00p 170.50p 721403
20/12/2023 168.00p 175.00p 168.00p 175.00p 2241775
19/12/2023 168.00p 174.00p 168.00p 170.00p 40092
18/12/2023 172.00p 187.50p 170.50p 170.50p 93586
15/12/2023 176.00p 180.00p 168.00p 168.00p 161509
14/12/2023 177.00p 187.50p 176.00p 176.00p 33985
13/12/2023 186.00p 188.00p 180.00p 180.00p 234052
12/12/2023 186.00p 194.50p 186.00p 186.00p 39467
11/12/2023 186.00p 194.50p 186.00p 186.00p 33865
08/12/2023 186.00p 194.50p 186.00p 189.00p 391453
07/12/2023 188.00p 194.50p 188.00p 190.00p 457906
06/12/2023 190.00p 194.50p 190.00p 192.00p 473495
05/12/2023 189.50p 194.50p 186.00p 188.00p 572452
04/12/2023 186.00p 195.00p 186.00p 194.00p 97259
01/12/2023 186.00p 194.50p 186.00p 188.00p 27528
30/11/2023 194.50p 194.50p 188.00p 190.00p 44100
29/11/2023 189.50p 192.50p 188.00p 190.00p 33797
28/11/2023 192.50p 193.00p 186.50p 190.00p 16743
27/11/2023 186.00p 192.50p 186.00p 186.00p 26002
24/11/2023 192.50p 192.50p 186.50p 187.00p 9887
23/11/2023 186.00p 193.00p 186.00p 186.00p 18720
22/11/2023 185.50p 192.50p 185.50p 186.00p 45150
21/11/2023 185.00p 189.50p 175.50p 181.00p 27044
20/11/2023 186.50p 190.00p 184.50p 184.50p 48134
17/11/2023 184.50p 189.50p 178.26p 185.00p 253580
16/11/2023 175.50p 190.00p 175.50p 190.00p 1036460
15/11/2023 184.50p 185.00p 175.55p 180.00p 71578
14/11/2023 181.00p 184.50p 173.58p 177.00p 140229
13/11/2023 177.50p 184.50p 172.60p 177.00p 440459
10/11/2023 175.00p 184.50p 170.50p 178.00p 160735
09/11/2023 179.50p 180.00p 170.50p 180.00p 24359
08/11/2023 176.00p 180.00p 173.00p 180.00p 140870
07/11/2023 178.50p 180.00p 178.00p 180.00p 288658
06/11/2023 180.00p 183.00p 176.22p 179.00p 63029
03/11/2023 179.00p 180.00p 172.48p 180.00p 77902
02/11/2023 179.50p 179.50p 168.58p 174.75p 75646
01/11/2023 175.00p 188.32p 168.69p 180.00p 58521
31/10/2023 192.00p 192.00p 175.50p 180.00p 150702
30/10/2023 184.00p 188.89p 181.00p 183.00p 5005
27/10/2023 190.00p 190.00p 184.51p 190.00p 12438
26/10/2023 186.00p 198.00p 183.93p 193.50p 11683
25/10/2023 189.00p 196.50p 185.00p 188.00p 92404
24/10/2023 189.00p 191.00p 184.00p 191.00p 44757
23/10/2023 190.00p 194.50p 185.24p 186.00p 85682
20/10/2023 201.00p 215.00p 190.00p 195.00p 98447
19/10/2023 201.00p 211.00p 195.50p 200.00p 31333
18/10/2023 214.00p 214.03p 204.50p 210.00p 12908
17/10/2023 195.00p 215.00p 194.88p 215.00p 31339
16/10/2023 207.00p 207.00p 190.50p 195.00p 379465
13/10/2023 198.00p 214.00p 197.25p 206.25p 14177
12/10/2023 215.00p 215.00p 196.86p 207.00p 62767
11/10/2023 214.00p 214.00p 195.00p 195.00p 8251
10/10/2023 201.00p 208.65p 197.00p 198.00p 342279
09/10/2023 210.00p 213.20p 198.33p 210.00p 36850
06/10/2023 207.00p 209.00p 197.84p 200.00p 12131
05/10/2023 200.00p 214.00p 200.00p 207.00p 71479
04/10/2023 197.50p 213.84p 192.63p 206.00p 108550
03/10/2023 201.00p 210.00p 198.54p 200.00p 461206
02/10/2023 209.00p 212.20p 203.00p 205.00p 139474
29/09/2023 211.00p 212.00p 205.00p 211.00p 54303
28/09/2023 205.00p 211.14p 201.00p 206.00p 204922
27/09/2023 207.00p 211.95p 200.00p 202.00p 72921
26/09/2023 218.00p 221.25p 195.70p 207.00p 1439229
25/09/2023 233.00p 234.00p 218.00p 218.00p 276759
22/09/2023 224.00p 225.00p 212.95p 225.00p 7418555
21/09/2023 217.00p 222.95p 212.95p 220.00p 7318
20/09/2023 221.00p 229.00p 218.00p 227.00p 66525
19/09/2023 225.00p 225.00p 211.00p 216.00p 1714545
18/09/2023 235.00p 249.00p 225.00p 230.00p 33000
15/09/2023 230.00p 246.24p 226.00p 231.00p 43930
14/09/2023 240.00p 240.00p 231.00p 240.00p 4438
13/09/2023 240.00p 248.00p 231.00p 240.00p 210136
12/09/2023 240.00p 245.00p 235.00p 235.00p 26268
11/09/2023 245.00p 257.02p 240.00p 245.00p 29974
08/09/2023 244.00p 250.00p 240.00p 244.00p 130584
07/09/2023 245.00p 249.91p 244.00p 244.00p 66022
06/09/2023 241.00p 252.57p 241.00p 247.00p 1942
05/09/2023 252.00p 262.36p 241.24p 245.00p 39415
04/09/2023 240.00p 265.00p 240.00p 240.00p 107282
01/09/2023 249.00p 252.00p 241.00p 245.00p 11412
31/08/2023 246.00p 249.00p 240.00p 249.00p 11838
30/08/2023 247.00p 263.00p 240.00p 246.00p 662331
29/08/2023 251.00p 263.13p 241.00p 250.00p 136037
25/08/2023 246.00p 254.91p 246.00p 253.00p 42137
24/08/2023 256.00p 258.88p 246.00p 246.00p 26988
23/08/2023 255.00p 259.00p 241.00p 247.00p 12638
22/08/2023 243.00p 264.36p 243.00p 243.00p 12914
21/08/2023 245.00p 267.00p 242.00p 250.00p 3975
18/08/2023 260.00p 260.00p 245.00p 260.00p 42279
17/08/2023 269.00p 269.00p 256.00p 260.00p 17893
16/08/2023 256.00p 268.00p 256.00p 260.00p 9274
15/08/2023 263.00p 269.00p 256.13p 265.00p 8830
14/08/2023 256.00p 269.00p 255.00p 263.00p 26331
11/08/2023 262.00p 269.00p 258.00p 265.00p 5607
10/08/2023 256.00p 269.00p 256.00p 264.00p 16889
09/08/2023 264.00p 269.00p 253.86p 265.00p 17926
08/08/2023 253.00p 263.12p 251.10p 259.00p 15594
07/08/2023 256.00p 264.00p 251.00p 256.00p 83224
04/08/2023 263.00p 276.44p 245.00p 264.00p 86831
03/08/2023 260.00p 279.00p 260.00p 262.00p 18274
02/08/2023 269.00p 273.68p 260.00p 263.00p 17077
01/08/2023 262.00p 275.00p 256.30p 270.00p 17863
31/07/2023 277.00p 277.00p 255.00p 263.00p 139003
28/07/2023 261.00p 275.00p 254.10p 256.00p 36265
27/07/2023 257.00p 277.00p 253.20p 277.00p 361038
26/07/2023 260.00p 260.00p 253.00p 257.00p 15268
25/07/2023 269.00p 269.00p 253.00p 260.00p 45029
24/07/2023 256.00p 261.00p 253.88p 257.00p 47983
21/07/2023 257.00p 267.44p 251.00p 251.00p 57007
20/07/2023 261.00p 261.00p 255.00p 261.00p 40669
19/07/2023 263.00p 269.00p 255.00p 262.00p 30154
18/07/2023 250.00p 269.00p 250.00p 260.00p 88715
17/07/2023 256.00p 261.20p 250.00p 250.00p 82164
14/07/2023 262.00p 262.00p 257.00p 260.00p 31595
13/07/2023 262.00p 269.00p 258.00p 262.00p 53460
12/07/2023 265.00p 269.00p 254.45p 265.00p 7859
11/07/2023 253.00p 263.00p 252.00p 252.00p 21763
10/07/2023 256.00p 263.00p 251.00p 253.00p 53147
07/07/2023 256.00p 264.00p 254.00p 264.00p 3805895
06/07/2023 279.00p 279.00p 256.00p 256.00p 39999
05/07/2023 270.00p 287.80p 263.55p 270.00p 59710
04/07/2023 270.00p 286.90p 264.00p 264.00p 31826
03/07/2023 275.00p 279.00p 264.00p 264.00p 103448
30/06/2023 265.00p 279.00p 265.00p 278.00p 9831
29/06/2023 269.00p 278.45p 265.00p 265.00p 84605
28/06/2023 276.00p 279.00p 267.00p 269.00p 2267910
27/06/2023 271.00p 289.00p 271.00p 275.00p 11094
26/06/2023 266.00p 282.15p 266.00p 274.00p 109329
23/06/2023 283.00p 283.00p 273.00p 273.00p 147326
22/06/2023 279.00p 283.00p 267.00p 278.00p 98388
21/06/2023 270.00p 283.00p 270.00p 277.00p 701993
20/06/2023 283.00p 283.00p 269.40p 270.00p 28288
19/06/2023 267.00p 283.00p 267.00p 270.00p 14423
16/06/2023 283.00p 283.00p 269.00p 278.00p 4940
15/06/2023 267.00p 275.00p 267.00p 270.00p 83857
14/06/2023 287.00p 287.00p 269.00p 270.00p 99923
13/06/2023 291.00p 299.00p 280.00p 280.00p 1265929
12/06/2023 300.00p 300.00p 287.75p 298.00p 83309
09/06/2023 293.00p 294.00p 281.00p 294.00p 13477
08/06/2023 290.00p 299.00p 290.00p 293.00p 80087
07/06/2023 294.00p 300.00p 281.00p 292.00p 473150
06/06/2023 295.00p 300.00p 283.00p 290.00p 179456
05/06/2023 292.00p 298.10p 286.18p 293.00p 35264
02/06/2023 293.00p 300.00p 288.06p 298.00p 275749
01/06/2023 289.00p 300.00p 283.68p 300.00p 871728
31/05/2023 288.00p 296.66p 285.50p 286.00p 246925
30/05/2023 295.00p 299.00p 290.56p 295.00p 52139
26/05/2023 292.00p 299.00p 287.25p 295.00p 165406
25/05/2023 288.00p 295.00p 288.00p 294.00p 1266482
24/05/2023 288.00p 294.10p 284.00p 288.00p 1527194
23/05/2023 292.00p 292.00p 281.00p 286.00p 279608
22/05/2023 290.00p 290.00p 283.00p 286.00p 45848
19/05/2023 281.00p 290.00p 280.00p 284.00p 780917
18/05/2023 280.00p 294.30p 279.75p 280.00p 76053
17/05/2023 275.00p 280.00p 270.00p 280.00p 1962505
16/05/2023 270.00p 275.00p 269.00p 275.00p 654684
15/05/2023 252.00p 270.00p 252.00p 265.00p 35818
12/05/2023 255.00p 265.00p 255.00p 265.00p 412525
11/05/2023 254.00p 256.00p 251.50p 253.50p 243961
10/05/2023 250.00p 258.20p 250.00p 250.00p 203099
09/05/2023 251.00p 259.00p 251.00p 253.00p 50276
05/05/2023 252.00p 259.00p 252.00p 257.50p 5724
04/05/2023 265.00p 265.10p 251.00p 251.00p 4527
03/05/2023 265.00p 270.00p 256.00p 262.50p 12779
02/05/2023 267.00p 273.10p 265.90p 266.00p 297604
28/04/2023 275.00p 275.00p 269.50p 270.00p 74732
27/04/2023 260.00p 275.00p 255.00p 273.50p 455760
26/04/2023 267.00p 267.50p 265.00p 266.00p 74759

*Close Price adjusted for both dividends and splits