Big Technologies (BIG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/09/2024 107.50p 112.00p 94.40p 110.50p 1146808
24/09/2024 111.50p 114.00p 110.00p 111.50p 70153
23/09/2024 114.50p 114.50p 112.00p 112.00p 55471
20/09/2024 114.50p 115.00p 112.00p 112.00p 13407
19/09/2024 113.00p 115.00p 111.00p 115.00p 21790
18/09/2024 112.00p 112.50p 107.00p 112.00p 5285
17/09/2024 111.50p 112.00p 109.44p 110.00p 3300107
16/09/2024 110.00p 113.00p 108.50p 109.00p 1554255
13/09/2024 112.50p 112.50p 109.50p 111.00p 23936
12/09/2024 112.00p 112.00p 109.00p 109.00p 99151
11/09/2024 111.50p 112.50p 108.00p 112.50p 533941
10/09/2024 106.50p 110.00p 106.00p 109.00p 436896
09/09/2024 106.50p 109.50p 106.00p 106.50p 39506
06/09/2024 106.00p 109.50p 105.68p 108.00p 1482063
05/09/2024 106.50p 109.50p 104.23p 107.00p 142510
04/09/2024 108.00p 114.50p 102.50p 105.50p 105146
03/09/2024 109.50p 112.00p 106.88p 110.00p 1777891
02/09/2024 109.00p 112.00p 108.00p 109.00p 39034
30/08/2024 108.50p 109.00p 107.50p 107.50p 29000
29/08/2024 109.00p 109.22p 107.48p 108.00p 104670
28/08/2024 110.00p 110.42p 107.00p 107.00p 176234
27/08/2024 111.50p 112.70p 109.21p 110.00p 114752
23/08/2024 112.00p 112.00p 109.00p 110.00p 277577
22/08/2024 107.00p 112.00p 103.67p 111.50p 24718114
21/08/2024 108.00p 108.50p 106.00p 107.50p 4814546
20/08/2024 115.50p 117.50p 107.50p 108.00p 1321740
19/08/2024 118.00p 122.50p 115.02p 116.00p 41001
16/08/2024 117.00p 119.50p 115.00p 118.00p 1118653
15/08/2024 120.00p 121.25p 116.00p 117.50p 339208
14/08/2024 121.00p 123.28p 120.00p 120.00p 2837198
13/08/2024 120.00p 128.00p 120.00p 128.00p 118376
12/08/2024 119.50p 127.00p 119.48p 120.00p 12248
09/08/2024 124.00p 127.50p 120.00p 120.00p 227605
08/08/2024 120.00p 125.00p 120.00p 125.00p 74545
07/08/2024 128.00p 133.00p 121.00p 123.00p 798555
06/08/2024 132.00p 136.00p 129.66p 130.00p 76618
05/08/2024 130.50p 137.00p 126.00p 131.50p 94161
02/08/2024 134.00p 142.50p 134.00p 134.00p 35519
01/08/2024 136.00p 140.00p 131.50p 131.50p 87105
31/07/2024 135.50p 138.50p 134.00p 136.00p 26149
30/07/2024 138.00p 139.50p 135.00p 135.50p 65373
29/07/2024 135.50p 139.50p 134.00p 134.00p 11586
26/07/2024 133.50p 137.50p 133.50p 135.00p 56824
25/07/2024 133.00p 139.50p 133.00p 133.50p 24612
24/07/2024 136.00p 138.50p 134.00p 134.00p 8328
23/07/2024 142.00p 139.50p 134.00p 134.50p 73287
22/07/2024 142.00p 144.00p 132.00p 134.00p 378648
19/07/2024 142.00p 143.50p 141.02p 142.00p 62664
18/07/2024 142.00p 143.75p 141.60p 143.00p 34774
17/07/2024 143.00p 144.00p 141.00p 143.00p 17989
16/07/2024 141.50p 143.50p 139.00p 142.00p 50060
15/07/2024 147.00p 147.00p 140.50p 141.00p 10731
12/07/2024 141.50p 147.50p 139.80p 146.00p 13859
11/07/2024 143.50p 147.85p 142.02p 145.25p 8119
10/07/2024 143.50p 144.50p 142.00p 142.00p 165327
09/07/2024 141.50p 144.00p 141.00p 143.00p 316239
08/07/2024 148.00p 148.00p 141.50p 141.50p 23744
05/07/2024 141.50p 144.50p 141.50p 143.00p 4870
04/07/2024 148.00p 148.92p 143.00p 144.00p 44059
03/07/2024 149.00p 150.00p 148.00p 148.00p 5989
02/07/2024 153.00p 153.45p 149.00p 149.00p 55547
01/07/2024 157.50p 157.50p 153.00p 153.00p 23083
28/06/2024 157.50p 164.00p 154.77p 155.50p 133000
27/06/2024 158.00p 159.00p 154.00p 154.00p 36754
26/06/2024 156.00p 159.50p 154.00p 154.00p 21846
25/06/2024 160.00p 164.50p 156.00p 158.00p 35249
24/06/2024 159.50p 161.00p 158.56p 160.00p 55594
21/06/2024 160.50p 160.50p 154.50p 154.50p 76406
20/06/2024 161.00p 164.00p 159.00p 159.00p 264314
19/06/2024 162.00p 162.50p 158.00p 158.00p 19341
18/06/2024 162.50p 163.00p 159.50p 159.50p 13385
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

*Close Price adjusted for both dividends and splits