Big Technologies (BIG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/07/2022 231.00p 232.00p 225.00p 232.00p 10398
08/07/2022 236.00p 240.00p 228.00p 228.00p 62789
07/07/2022 229.00p 233.00p 220.00p 230.00p 182275
06/07/2022 216.00p 235.00p 216.00p 235.00p 992
05/07/2022 216.00p 230.00p 216.00p 222.50p 12745
04/07/2022 225.00p 227.00p 218.75p 222.00p 4716
01/07/2022 229.00p 230.00p 224.00p 224.00p 14069
30/06/2022 241.00p 250.00p 220.00p 225.00p 87159
29/06/2022 254.00p 254.05p 247.00p 247.00p 3332
28/06/2022 259.00p 267.05p 250.00p 250.00p 1173915
27/06/2022 248.00p 260.00p 248.00p 260.00p 140320
24/06/2022 243.00p 248.88p 237.24p 242.00p 6523
23/06/2022 244.00p 249.00p 233.55p 249.00p 605407
22/06/2022 250.00p 250.00p 235.00p 240.00p 27675
21/06/2022 252.00p 258.00p 250.00p 250.00p 38026
20/06/2022 259.00p 259.00p 253.25p 256.00p 3422
17/06/2022 259.00p 269.00p 250.90p 269.00p 6853
16/06/2022 250.00p 258.10p 240.00p 254.50p 13321
15/06/2022 275.00p 275.00p 255.00p 255.00p 36966
14/06/2022 280.00p 287.60p 268.00p 268.00p 90904
13/06/2022 271.00p 292.15p 271.00p 290.00p 1133690
10/06/2022 287.00p 294.43p 276.00p 290.00p 1026146
09/06/2022 287.00p 290.70p 280.00p 280.00p 7223
08/06/2022 280.00p 295.00p 271.00p 295.00p 503527
07/06/2022 274.00p 275.00p 266.00p 272.00p 31981
06/06/2022 269.00p 271.70p 269.00p 270.50p 7073
01/06/2022 271.00p 271.00p 262.00p 268.00p 23291
31/05/2022 271.00p 282.00p 271.00p 275.50p 20378
27/05/2022 290.00p 293.32p 275.00p 289.00p 73336
26/05/2022 267.00p 268.00p 262.00p 264.50p 6059
25/05/2022 266.00p 266.50p 266.00p 266.00p 0
24/05/2022 266.00p 270.00p 265.00p 266.50p 29749
23/05/2022 259.00p 273.50p 259.00p 265.00p 26800
20/05/2022 259.00p 259.00p 246.00p 248.00p 7175
19/05/2022 246.00p 257.00p 246.00p 250.00p 8289
18/05/2022 255.00p 258.00p 251.00p 258.00p 34124
17/05/2022 256.00p 258.00p 251.00p 255.00p 13474
16/05/2022 256.00p 260.00p 251.00p 260.00p 45016
13/05/2022 256.00p 262.00p 240.00p 262.00p 17428
12/05/2022 257.00p 262.00p 251.00p 256.00p 11301
11/05/2022 236.00p 258.00p 236.00p 258.00p 18825
10/05/2022 229.00p 247.00p 228.94p 235.00p 119801
09/05/2022 229.00p 238.00p 227.00p 227.00p 29079
06/05/2022 236.00p 236.00p 234.00p 234.00p 2675
05/05/2022 241.00p 244.00p 228.00p 231.00p 44341
04/05/2022 254.00p 254.00p 246.00p 246.50p 20599
03/05/2022 246.00p 255.00p 241.00p 255.00p 24487
02/05/2022 252.00p 252.00p 240.00p 240.00p 12422
29/04/2022 252.00p 252.00p 240.00p 240.00p 12422
28/04/2022 261.00p 270.90p 245.00p 245.00p 26662
27/04/2022 260.00p 267.00p 252.20p 260.00p 28455
26/04/2022 260.00p 260.00p 250.00p 250.00p 7746
25/04/2022 279.00p 279.00p 255.00p 255.00p 38993
22/04/2022 286.00p 291.34p 276.00p 276.00p 74681
21/04/2022 298.00p 300.00p 284.00p 300.00p 63549
20/04/2022 276.00p 300.00p 276.00p 300.00p 69109
19/04/2022 284.00p 289.83p 276.00p 284.00p 51677
14/04/2022 268.00p 274.00p 265.00p 270.00p 17064
13/04/2022 278.00p 278.24p 267.00p 267.00p 29631
12/04/2022 277.00p 282.60p 272.00p 278.00p 22695
11/04/2022 276.00p 282.93p 271.00p 280.00p 16031
08/04/2022 284.00p 284.00p 280.00p 280.00p 3787
07/04/2022 285.00p 289.00p 280.00p 280.00p 11717
06/04/2022 275.00p 293.91p 273.00p 289.50p 24839
05/04/2022 301.00p 305.50p 274.00p 283.00p 41347
04/04/2022 304.00p 306.00p 296.12p 300.00p 230665
01/04/2022 304.00p 304.00p 291.00p 292.00p 108746
31/03/2022 275.00p 307.80p 273.00p 296.00p 301300
30/03/2022 249.00p 270.00p 249.00p 265.00p 561264
29/03/2022 235.00p 255.00p 231.90p 255.00p 1488684
28/03/2022 228.00p 235.00p 228.00p 235.00p 216365
25/03/2022 228.00p 229.88p 216.48p 225.00p 23958
24/03/2022 215.00p 227.00p 215.00p 227.00p 163264
23/03/2022 215.00p 223.00p 212.00p 212.00p 31338
22/03/2022 210.00p 213.00p 209.50p 209.50p 1408
21/03/2022 210.00p 210.20p 204.00p 204.00p 5453
18/03/2022 208.00p 213.60p 201.00p 213.00p 756817
17/03/2022 206.00p 211.93p 203.25p 205.00p 54082
16/03/2022 210.00p 210.00p 205.00p 205.50p 27880
15/03/2022 200.00p 202.68p 200.00p 201.50p 7440
14/03/2022 204.00p 204.00p 200.00p 200.00p 3217
11/03/2022 203.00p 204.00p 188.21p 204.00p 365479
10/03/2022 201.00p 207.45p 191.00p 191.00p 849093
09/03/2022 215.00p 215.90p 201.38p 215.00p 31534
08/03/2022 209.00p 219.00p 206.00p 211.50p 8572
07/03/2022 210.00p 214.00p 209.76p 214.00p 7348
04/03/2022 221.00p 221.40p 215.50p 215.50p 3983
03/03/2022 221.00p 228.20p 221.00p 225.00p 6608
02/03/2022 226.00p 228.20p 225.00p 225.00p 105
01/03/2022 226.00p 225.00p 225.00p 225.00p 0
28/02/2022 226.00p 228.92p 225.00p 225.00p 12049
25/02/2022 229.00p 230.00p 223.00p 230.00p 136011
24/02/2022 215.00p 221.00p 212.00p 221.00p 184340
23/02/2022 224.00p 229.00p 220.00p 227.00p 6430
22/02/2022 219.00p 220.50p 215.00p 220.50p 40416
21/02/2022 225.00p 229.28p 215.00p 215.00p 8780
18/02/2022 231.00p 231.00p 226.00p 227.00p 6396
17/02/2022 230.00p 230.50p 230.00p 230.50p 5702
16/02/2022 234.00p 234.00p 230.20p 232.00p 4691
15/02/2022 238.00p 239.00p 230.45p 232.00p 11345
14/02/2022 240.00p 240.45p 237.00p 237.50p 7180
11/02/2022 245.00p 249.00p 244.50p 244.50p 2150
10/02/2022 243.00p 250.00p 241.00p 247.50p 131486
09/02/2022 245.00p 250.55p 241.00p 244.00p 19884
08/02/2022 252.00p 255.00p 237.00p 237.00p 31296
07/02/2022 241.00p 255.00p 241.00p 255.00p 469400
04/02/2022 250.00p 257.00p 246.50p 246.50p 14284
03/02/2022 253.00p 253.00p 242.00p 247.50p 5517
02/02/2022 247.00p 254.00p 245.70p 246.00p 66053
01/02/2022 251.00p 255.00p 240.00p 255.00p 185528
31/01/2022 260.00p 263.50p 245.00p 260.00p 39317
28/01/2022 262.00p 267.80p 252.10p 266.00p 363152
27/01/2022 257.00p 265.00p 257.00p 260.50p 3676
26/01/2022 254.00p 262.00p 251.80p 262.00p 10503
25/01/2022 250.00p 259.00p 241.00p 253.00p 63243
24/01/2022 310.00p 315.50p 240.51p 245.00p 246744
21/01/2022 314.00p 311.00p 306.50p 306.50p 0
20/01/2022 314.00p 314.00p 310.00p 311.00p 3760
19/01/2022 305.00p 314.00p 305.00p 309.00p 3095
18/01/2022 303.00p 314.00p 303.00p 314.00p 5763
17/01/2022 305.00p 314.00p 300.00p 304.00p 139827
14/01/2022 305.00p 309.50p 304.00p 306.00p 5790
13/01/2022 311.00p 320.00p 305.00p 307.50p 22434
12/01/2022 310.00p 319.00p 310.00p 314.50p 9508
10/01/2022 325.00p 329.47p 310.00p 315.00p 11982
07/01/2022 319.00p 329.00p 319.00p 327.00p 7406
06/01/2022 328.00p 329.00p 320.00p 324.00p 18529
05/01/2022 330.00p 330.78p 321.00p 330.00p 58470
04/01/2022 334.00p 334.00p 315.00p 328.00p 23070
03/01/2022 321.00p 329.39p 321.00p 325.00p 4282
31/12/2021 321.00p 329.39p 321.00p 325.00p 4282
30/12/2021 329.00p 331.00p 320.94p 326.00p 10595
29/12/2021 334.00p 330.36p 321.26p 326.00p 2646
28/12/2021 334.00p 334.02p 322.00p 328.00p 3062
27/12/2021 334.00p 334.02p 322.00p 328.00p 3062
24/12/2021 334.00p 334.02p 322.00p 328.00p 3062
23/12/2021 321.00p 326.00p 321.00p 326.00p 3383
22/12/2021 324.00p 332.40p 323.70p 330.00p 17380
21/12/2021 312.00p 331.00p 311.00p 324.00p 15164
20/12/2021 295.00p 310.00p 288.00p 310.00p 19147
17/12/2021 273.00p 322.00p 270.00p 309.00p 64856
16/12/2021 275.00p 283.50p 273.00p 283.50p 10632
15/12/2021 275.00p 280.18p 280.00p 280.00p 176
14/12/2021 275.00p 280.00p 275.00p 280.00p 109090
13/12/2021 275.00p 287.00p 275.00p 285.00p 125599
10/12/2021 276.00p 282.00p 275.00p 282.00p 412891
09/12/2021 278.00p 278.05p 275.00p 275.00p 580363
08/12/2021 281.00p 297.40p 278.00p 278.00p 3248
07/12/2021 284.00p 298.55p 275.90p 286.00p 187095
06/12/2021 285.00p 285.08p 268.77p 275.00p 37776
03/12/2021 285.00p 289.00p 285.00p 285.00p 2960
02/12/2021 284.00p 288.00p 283.00p 283.00p 15904
01/12/2021 274.00p 284.07p 273.80p 275.00p 27701
30/11/2021 290.00p 273.84p 265.18p 269.00p 8628
29/11/2021 290.00p 280.00p 271.36p 280.00p 198
26/11/2021 290.00p 292.00p 270.00p 270.00p 20321
25/11/2021 290.00p 294.75p 290.00p 292.50p 1755
24/11/2021 290.00p 299.00p 290.00p 290.00p 11869
23/11/2021 291.00p 298.82p 290.00p 290.00p 56406
22/11/2021 290.00p 308.10p 290.00p 290.00p 2155
19/11/2021 296.00p 313.64p 290.00p 290.00p 15462
18/11/2021 299.00p 326.84p 299.00p 301.00p 71576
17/11/2021 295.00p 297.47p 281.00p 292.00p 31642
16/11/2021 283.00p 289.00p 283.00p 287.00p 13477
15/11/2021 295.00p 289.00p 280.28p 286.50p 11315
12/11/2021 295.00p 285.50p 281.70p 285.50p 500904
11/11/2021 295.00p 295.00p 277.00p 290.00p 20755
10/11/2021 289.00p 295.00p 284.00p 295.00p 454391
09/11/2021 296.00p 296.00p 278.72p 290.00p 134358
08/11/2021 295.00p 299.00p 290.00p 297.00p 12072
05/11/2021 299.00p 299.75p 293.95p 295.00p 15174
04/11/2021 297.00p 308.00p 292.40p 295.00p 11398
03/11/2021 310.00p 299.00p 293.20p 299.00p 3703
02/11/2021 310.00p 312.00p 270.00p 295.00p 6264336
01/11/2021 295.00p 309.00p 295.00p 307.50p 10173
29/10/2021 310.00p 307.90p 296.70p 303.00p 2303
28/10/2021 310.00p 310.00p 303.00p 303.00p 521
27/10/2021 292.00p 310.00p 291.88p 310.00p 14119
26/10/2021 308.00p 311.00p 288.00p 289.00p 27868
25/10/2021 320.00p 320.00p 309.85p 310.00p 17660
22/10/2021 319.00p 321.00p 313.00p 321.00p 1800
21/10/2021 319.00p 319.00p 315.00p 315.50p 15630
20/10/2021 320.00p 318.50p 315.00p 315.00p 1080
19/10/2021 320.00p 320.00p 311.00p 320.00p 15536
18/10/2021 311.00p 318.60p 302.00p 311.50p 14221
15/10/2021 319.00p 324.67p 295.00p 315.00p 279562
14/10/2021 302.00p 309.00p 299.00p 303.00p 15864
13/10/2021 300.00p 303.00p 291.00p 300.00p 5476
12/10/2021 317.00p 317.00p 302.00p 304.50p 5893
11/10/2021 308.00p 319.00p 305.00p 309.00p 16324
08/10/2021 310.00p 319.00p 310.00p 312.50p 11972
07/10/2021 340.00p 320.00p 316.00p 316.00p 3794
06/10/2021 340.00p 340.00p 312.00p 312.00p 64324
05/10/2021 350.00p 357.00p 347.84p 348.50p 7191
04/10/2021 352.00p 352.00p 336.24p 347.50p 18125
01/10/2021 351.00p 374.00p 351.00p 362.50p 5194
30/09/2021 369.00p 365.00p 355.00p 363.00p 14129
29/09/2021 369.00p 365.06p 351.00p 360.50p 8439
28/09/2021 369.00p 369.00p 355.50p 360.00p 8772
27/09/2021 360.00p 370.00p 354.32p 359.50p 10447

*Close Price adjusted for both dividends and splits