Big Technologies (BIG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
25/04/2023 262.00p 267.50p 262.00p 267.50p 10138
24/04/2023 269.00p 266.00p 257.75p 265.00p 144300
21/04/2023 269.00p 269.00p 251.00p 261.00p 30404
20/04/2023 259.00p 269.00p 255.00p 265.00p 1176214
19/04/2023 250.00p 260.50p 250.00p 260.50p 179305
18/04/2023 256.00p 256.50p 251.40p 256.50p 236424
17/04/2023 256.00p 260.00p 251.00p 257.00p 214825
14/04/2023 255.00p 260.00p 254.80p 255.50p 58022
13/04/2023 256.00p 256.00p 253.95p 255.00p 8174
12/04/2023 260.00p 260.00p 253.74p 260.00p 15302
11/04/2023 254.00p 260.00p 251.00p 255.00p 16659
06/04/2023 250.00p 260.00p 251.20p 252.00p 804791
05/04/2023 250.00p 264.00p 250.00p 255.00p 2044338
04/04/2023 266.00p 269.00p 254.00p 254.00p 71950
03/04/2023 272.00p 273.00p 256.84p 264.50p 240714
31/03/2023 264.00p 274.00p 252.00p 271.50p 330857
30/03/2023 251.00p 262.00p 251.00p 260.50p 791715
29/03/2023 241.00p 251.00p 241.00p 244.00p 227220
28/03/2023 245.00p 247.80p 243.50p 243.50p 500202
27/03/2023 242.00p 246.00p 242.00p 245.00p 86860
24/03/2023 250.00p 250.00p 238.50p 241.00p 128709
23/03/2023 244.00p 250.80p 243.20p 247.00p 17356
22/03/2023 241.00p 247.00p 239.00p 247.00p 1855595
21/03/2023 245.00p 246.96p 243.00p 243.00p 176828
20/03/2023 245.00p 246.20p 242.30p 246.00p 152916
17/03/2023 243.00p 243.20p 242.00p 242.00p 25391
16/03/2023 240.00p 244.00p 240.00p 242.50p 12447
15/03/2023 243.00p 247.00p 235.00p 241.00p 184253
14/03/2023 234.00p 245.00p 234.00p 241.50p 73663
13/03/2023 234.00p 240.00p 232.00p 236.00p 46496
10/03/2023 233.00p 235.00p 233.00p 234.00p 142358
09/03/2023 238.00p 240.00p 233.00p 240.00p 9275
08/03/2023 239.00p 239.00p 238.00p 238.00p 15649
07/03/2023 244.00p 244.00p 239.00p 240.00p 5100
06/03/2023 235.00p 245.00p 235.00p 240.00p 5292
03/03/2023 240.00p 240.00p 233.00p 240.00p 130538
02/03/2023 240.00p 240.00p 230.00p 235.00p 105551
01/03/2023 239.00p 244.00p 231.00p 236.50p 39878
28/02/2023 247.00p 248.00p 238.00p 238.00p 82943
27/02/2023 239.00p 249.00p 237.00p 247.00p 87640
24/02/2023 235.00p 238.88p 235.00p 235.00p 10323
23/02/2023 230.00p 238.00p 230.00p 236.50p 39346
22/02/2023 229.00p 230.00p 227.00p 230.00p 14932
21/02/2023 225.00p 230.00p 217.50p 230.00p 2271556
20/02/2023 223.00p 225.00p 223.00p 224.00p 8959
17/02/2023 227.00p 227.00p 216.25p 218.00p 317200
16/02/2023 231.00p 232.00p 222.70p 227.00p 51296
15/02/2023 232.00p 231.20p 231.00p 231.00p 1702
14/02/2023 232.00p 235.00p 230.00p 231.00p 751631
13/02/2023 236.00p 236.15p 231.00p 231.00p 66661
10/02/2023 236.00p 240.00p 235.00p 237.00p 12055
09/02/2023 237.00p 237.50p 236.50p 236.50p 9583
08/02/2023 236.00p 242.00p 236.00p 238.00p 63886
07/02/2023 244.00p 249.00p 237.00p 237.00p 30775
06/02/2023 243.00p 251.00p 239.00p 239.00p 1994
03/02/2023 238.00p 244.00p 237.00p 239.00p 376581
02/02/2023 241.00p 245.00p 236.00p 239.00p 19388
01/02/2023 252.00p 252.00p 241.00p 243.50p 44291
31/01/2023 250.00p 253.00p 245.00p 247.50p 22662
30/01/2023 254.00p 259.48p 251.50p 251.50p 6546
27/01/2023 258.00p 261.50p 257.00p 257.00p 13034
26/01/2023 260.00p 264.00p 260.00p 261.00p 336
25/01/2023 260.00p 262.50p 260.00p 262.00p 17048
24/01/2023 262.00p 271.00p 260.00p 260.00p 9731
23/01/2023 263.00p 268.00p 263.00p 268.00p 3358
20/01/2023 280.00p 280.00p 262.00p 268.50p 56883
19/01/2023 265.00p 268.60p 266.10p 267.00p 3614
18/01/2023 265.00p 272.40p 268.00p 270.00p 1950
17/01/2023 265.00p 274.00p 265.00p 265.00p 711
16/01/2023 275.00p 275.00p 266.00p 270.00p 4666
13/01/2023 273.00p 273.00p 265.50p 273.00p 26757
12/01/2023 262.00p 266.00p 262.00p 266.00p 148
11/01/2023 270.00p 268.50p 266.00p 266.00p 0
10/01/2023 270.00p 275.00p 263.00p 268.50p 40526
09/01/2023 262.00p 266.00p 266.00p 266.00p 0
06/01/2023 262.00p 266.00p 266.00p 266.00p 0
05/01/2023 262.00p 270.00p 262.00p 266.00p 3853
04/01/2023 270.00p 276.94p 263.00p 269.50p 16743
03/01/2023 274.00p 275.00p 273.00p 275.00p 92427
30/12/2022 270.00p 269.50p 269.50p 269.50p 0
29/12/2022 270.00p 274.00p 269.50p 269.50p 0
28/12/2022 270.00p 274.00p 265.53p 274.00p 7057
23/12/2022 268.00p 273.84p 267.50p 267.50p 27
22/12/2022 268.00p 268.50p 266.00p 268.50p 0
21/12/2022 268.00p 270.00p 265.00p 266.00p 91846
20/12/2022 266.00p 269.00p 262.70p 267.00p 8716
19/12/2022 270.00p 279.72p 252.90p 271.00p 366244
16/12/2022 259.00p 268.00p 256.84p 268.00p 21926
15/12/2022 264.00p 264.00p 257.00p 257.50p 124072
14/12/2022 255.00p 259.50p 256.80p 259.50p 182
13/12/2022 255.00p 263.59p 255.00p 257.50p 4695
12/12/2022 263.00p 265.00p 252.08p 257.50p 5369
09/12/2022 260.00p 264.50p 260.00p 263.50p 3950
08/12/2022 269.00p 269.00p 260.00p 264.50p 14135
07/12/2022 262.00p 269.00p 262.00p 269.00p 62
06/12/2022 272.00p 272.00p 265.50p 265.50p 1707
05/12/2022 260.00p 269.00p 260.00p 269.00p 1183
02/12/2022 270.00p 272.00p 266.00p 266.00p 13000
01/12/2022 275.00p 270.00p 266.00p 270.00p 3032
30/11/2022 275.00p 275.00p 260.00p 267.00p 25924
29/11/2022 270.00p 275.00p 267.15p 273.00p 38319
28/11/2022 270.00p 270.00p 266.00p 268.50p 31262
25/11/2022 270.00p 270.00p 268.00p 268.00p 1681
24/11/2022 270.00p 270.00p 260.90p 266.00p 28938
23/11/2022 268.00p 271.00p 257.92p 268.00p 46277
22/11/2022 267.00p 271.00p 266.40p 271.00p 6909
21/11/2022 268.00p 270.00p 266.00p 266.00p 3553
18/11/2022 260.00p 268.00p 260.00p 268.00p 54970
17/11/2022 264.00p 267.00p 264.00p 265.00p 2021
16/11/2022 265.00p 269.00p 263.00p 264.00p 9421
15/11/2022 261.00p 267.00p 258.00p 267.00p 15434
14/11/2022 260.00p 267.50p 258.04p 267.50p 18941
11/11/2022 271.00p 271.00p 246.45p 256.00p 94692
10/11/2022 277.00p 280.00p 271.00p 274.00p 49024
09/11/2022 261.00p 274.62p 261.00p 274.50p 3769
08/11/2022 280.00p 280.00p 268.50p 268.50p 6244
07/11/2022 267.00p 278.00p 267.00p 277.50p 47208
04/11/2022 274.00p 274.00p 265.50p 274.00p 6314
03/11/2022 281.00p 281.08p 273.70p 276.00p 7943
02/11/2022 273.00p 281.00p 273.00p 281.00p 60403
01/11/2022 268.00p 269.50p 264.00p 266.50p 20894
31/10/2022 268.00p 284.00p 266.00p 273.50p 2563
28/10/2022 268.00p 276.50p 266.04p 276.50p 4380
27/10/2022 268.00p 285.00p 267.00p 275.00p 3605
26/10/2022 265.00p 268.25p 261.18p 267.50p 5664
25/10/2022 265.00p 271.00p 263.17p 271.00p 1672
24/10/2022 265.00p 279.00p 261.00p 269.00p 5541
21/10/2022 265.00p 271.50p 260.10p 271.50p 11159
20/10/2022 265.00p 274.00p 263.00p 263.00p 20526
19/10/2022 265.00p 265.00p 260.00p 265.00p 740410
18/10/2022 266.00p 274.00p 258.00p 258.00p 113730
17/10/2022 250.00p 268.64p 250.00p 255.00p 1682
14/10/2022 260.00p 265.00p 252.50p 252.50p 32799
13/10/2022 255.00p 258.10p 255.00p 257.50p 57367
12/10/2022 270.00p 260.00p 260.00p 260.00p 0

*Close Price adjusted for both dividends and splits