Big Technologies (BIG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/09/2021 360.00p 366.00p 353.77p 355.50p 7330
23/09/2021 359.00p 374.00p 354.00p 360.00p 341106
22/09/2021 350.00p 359.00p 341.00p 347.50p 16944
21/09/2021 329.00p 350.00p 328.64p 338.00p 33000
20/09/2021 355.00p 374.00p 310.00p 322.00p 261137
17/09/2021 358.00p 373.62p 362.00p 364.50p 1025
16/09/2021 358.00p 373.62p 364.50p 364.50p 32534
15/09/2021 358.00p 373.62p 355.00p 364.50p 33835
14/09/2021 376.00p 385.00p 365.00p 370.50p 122872
13/09/2021 376.00p 380.00p 365.00p 366.00p 125924
10/09/2021 346.50p 365.00p 354.00p 356.00p 12531
09/09/2021 346.50p 355.50p 355.25p 355.50p 0
08/09/2021 346.50p 365.00p 346.00p 355.25p 1723
07/09/2021 346.50p 360.00p 346.50p 355.75p 3144
06/09/2021 364.50p 364.50p 346.00p 346.00p 14829
03/09/2021 370.50p 370.50p 355.00p 355.50p 4384
02/09/2021 364.00p 369.15p 349.00p 349.00p 16335
01/09/2021 350.00p 354.75p 350.00p 354.75p 4600
31/08/2021 350.00p 352.75p 350.00p 352.75p 2854
30/08/2021 350.00p 352.75p 348.00p 352.75p 4724
27/08/2021 350.00p 352.75p 348.00p 352.75p 4724
26/08/2021 350.00p 352.75p 350.00p 352.75p 3336
25/08/2021 350.00p 360.00p 348.00p 352.75p 7118
24/08/2021 350.00p 365.00p 345.00p 352.75p 0
23/08/2021 350.00p 355.49p 349.50p 352.75p 3527
20/08/2021 345.50p 359.50p 345.50p 352.75p 16904
19/08/2021 335.00p 349.25p 348.50p 349.25p 1650
18/08/2021 335.00p 352.85p 348.50p 349.25p 2691
17/08/2021 335.00p 350.25p 334.00p 350.25p 12492
16/08/2021 330.00p 335.00p 321.00p 327.75p 4194
13/08/2021 320.50p 332.00p 316.50p 322.75p 750
12/08/2021 320.50p 332.00p 327.75p 327.75p 4752
11/08/2021 320.50p 330.00p 321.00p 327.75p 3528
10/08/2021 320.50p 335.00p 320.00p 332.75p 295207
09/08/2021 340.00p 340.00p 321.00p 332.50p 153134
06/08/2021 330.00p 365.00p 317.00p 332.50p 36548
05/08/2021 360.00p 360.00p 336.00p 360.00p 2187
04/08/2021 358.00p 365.00p 335.00p 346.25p 154941
03/08/2021 360.00p 364.00p 352.50p 352.50p 6390
02/08/2021 360.00p 385.00p 350.00p 350.00p 61428
30/07/2021 353.65p 375.00p 349.95p 355.00p 44567
29/07/2021 310.00p 350.83p 307.26p 345.00p 96571
28/07/2021 280.00p 310.00p 250.00p 295.00p 1081780

*Close Price adjusted for both dividends and splits