Big Technologies (BIG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/06/2024 162.00p 165.00p 160.50p 162.50p 87569
14/06/2024 161.50p 163.00p 161.50p 161.50p 10777
13/06/2024 162.50p 165.89p 160.00p 163.00p 23944
12/06/2024 165.00p 166.50p 163.50p 166.50p 26041
11/06/2024 162.50p 167.50p 162.50p 164.75p 2174
10/06/2024 162.50p 171.25p 162.50p 162.50p 14310
07/06/2024 163.00p 172.00p 162.50p 162.50p 45002
06/06/2024 169.00p 170.00p 163.00p 163.00p 40096
05/06/2024 170.50p 173.00p 167.50p 167.50p 26662
04/06/2024 171.00p 172.50p 165.50p 167.25p 37506
03/06/2024 165.00p 175.22p 163.50p 167.00p 119025
31/05/2024 164.00p 167.00p 162.50p 165.00p 42191
30/05/2024 164.00p 165.00p 164.00p 164.00p 69892
29/05/2024 166.00p 167.00p 162.00p 165.00p 24086
28/05/2024 166.00p 171.00p 163.00p 167.00p 72332
24/05/2024 160.00p 172.00p 159.00p 170.00p 961296
23/05/2024 161.50p 161.50p 160.03p 160.50p 22515
22/05/2024 157.00p 161.70p 157.00p 161.50p 119078
21/05/2024 157.00p 161.70p 153.88p 161.00p 509978
20/05/2024 150.00p 155.17p 148.00p 153.50p 24850
17/05/2024 148.50p 150.00p 145.00p 148.75p 496375
16/05/2024 145.00p 146.79p 140.72p 145.00p 196945
15/05/2024 142.00p 148.00p 142.00p 142.00p 26084
14/05/2024 142.50p 146.19p 142.50p 142.50p 16236
13/05/2024 141.50p 148.50p 141.50p 141.50p 302870
10/05/2024 148.50p 148.50p 141.50p 148.00p 161043
09/05/2024 146.50p 147.18p 140.00p 142.00p 65010
08/05/2024 145.50p 147.00p 141.00p 147.00p 15115
07/05/2024 150.00p 150.00p 140.50p 145.00p 34475
03/05/2024 148.00p 150.00p 143.50p 150.00p 37020
02/05/2024 149.50p 151.00p 144.95p 147.50p 881562
01/05/2024 154.50p 154.50p 149.61p 151.00p 67279
30/04/2024 151.50p 159.50p 150.00p 150.00p 76434
29/04/2024 151.50p 155.00p 151.50p 153.00p 55558
26/04/2024 154.50p 155.00p 151.00p 151.00p 43094
25/04/2024 155.50p 158.50p 151.00p 151.00p 11050
24/04/2024 157.00p 158.00p 156.00p 157.00p 19205
23/04/2024 161.00p 161.00p 156.50p 156.50p 19855
22/04/2024 161.00p 161.00p 157.93p 159.50p 26264
19/04/2024 156.50p 160.50p 156.50p 159.00p 49206
18/04/2024 160.00p 160.00p 156.00p 156.00p 20544
17/04/2024 155.00p 164.00p 155.00p 159.00p 507251
16/04/2024 151.00p 157.00p 148.60p 156.00p 118869
15/04/2024 150.50p 154.00p 146.50p 151.50p 70384
12/04/2024 152.00p 153.77p 150.50p 150.50p 38848
11/04/2024 154.00p 154.00p 150.00p 150.00p 18465
10/04/2024 152.00p 155.00p 150.50p 155.00p 44705
09/04/2024 150.00p 154.50p 147.06p 151.50p 20952
08/04/2024 153.00p 154.94p 147.50p 149.00p 33483
05/04/2024 143.50p 153.00p 140.60p 153.00p 482464
04/04/2024 137.00p 147.00p 133.50p 145.00p 189969
03/04/2024 139.00p 141.00p 137.50p 140.00p 59102
02/04/2024 138.00p 141.50p 133.50p 140.00p 251042
28/03/2024 134.00p 138.00p 132.12p 137.00p 48343
27/03/2024 130.50p 133.50p 128.60p 133.50p 210920
26/03/2024 129.50p 134.00p 127.00p 133.00p 166468
25/03/2024 130.50p 131.50p 128.00p 129.50p 67878
22/03/2024 127.50p 132.00p 127.50p 127.50p 68728
21/03/2024 129.00p 129.00p 127.52p 128.00p 122930
20/03/2024 128.00p 128.00p 128.00p 127.50p 43115
19/03/2024 128.00p 129.00p 127.53p 128.00p 2063
18/03/2024 127.50p 131.50p 124.50p 127.50p 41983
15/03/2024 125.50p 127.00p 124.00p 125.00p 215226
14/03/2024 129.00p 132.00p 125.00p 130.00p 55953
13/03/2024 131.50p 131.50p 125.00p 129.50p 27613
12/03/2024 124.00p 125.84p 124.00p 124.00p 18716
11/03/2024 126.00p 128.00p 124.00p 125.00p 205153
08/03/2024 130.00p 130.00p 124.00p 125.50p 25358
07/03/2024 125.00p 128.00p 124.00p 127.00p 27976
06/03/2024 124.00p 127.15p 124.00p 124.00p 7005
05/03/2024 125.00p 127.65p 124.00p 124.00p 1740091
04/03/2024 124.50p 127.88p 123.50p 124.00p 61132
01/03/2024 127.50p 127.50p 124.00p 124.00p 562
29/02/2024 123.00p 125.50p 123.00p 123.00p 495693
28/02/2024 125.00p 129.50p 123.00p 124.00p 231545
27/02/2024 127.00p 129.00p 125.50p 125.50p 230460
26/02/2024 129.50p 130.97p 128.50p 128.50p 26887
23/02/2024 126.50p 129.20p 126.50p 126.50p 47822
22/02/2024 129.00p 131.20p 125.00p 126.00p 35068
21/02/2024 127.00p 132.00p 127.00p 127.00p 85154
20/02/2024 128.50p 134.50p 127.00p 131.50p 137165
19/02/2024 132.00p 133.00p 127.83p 129.00p 63538
16/02/2024 132.00p 136.90p 132.00p 132.00p 1037734
15/02/2024 138.50p 138.50p 133.50p 137.50p 6457
14/02/2024 142.50p 144.20p 132.00p 138.00p 245199
13/02/2024 141.00p 144.50p 140.00p 142.00p 81151
12/02/2024 132.00p 145.00p 128.56p 145.00p 117703
09/02/2024 130.00p 130.00p 125.72p 130.00p 65582
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

*Close Price adjusted for both dividends and splits