Big Technologies (BIG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
11/10/2022 270.00p 270.00p 255.90p 260.00p 22124
10/10/2022 270.00p 278.00p 270.00p 272.00p 24011
07/10/2022 284.00p 284.00p 281.00p 281.00p 3304
06/10/2022 277.00p 277.35p 276.50p 277.00p 4085
05/10/2022 293.00p 293.00p 274.25p 285.00p 1469728
04/10/2022 273.00p 285.00p 273.00p 285.00p 763411
03/10/2022 281.00p 288.10p 280.00p 280.00p 693
30/09/2022 281.00p 285.85p 284.50p 284.50p 717
29/09/2022 281.00p 289.00p 280.00p 280.00p 4406
28/09/2022 292.00p 292.00p 281.00p 286.00p 55349
27/09/2022 289.00p 292.00p 282.00p 290.00p 10833
26/09/2022 289.00p 289.00p 287.50p 287.50p 702
23/09/2022 299.00p 299.00p 287.50p 287.50p 28157
22/09/2022 300.00p 300.00p 290.00p 298.00p 121597
21/09/2022 299.00p 299.00p 294.50p 299.00p 145009
20/09/2022 304.00p 304.00p 288.00p 294.00p 26804
16/09/2022 294.00p 304.00p 291.00p 298.00p 58502
15/09/2022 287.00p 304.00p 284.20p 304.00p 465916
14/09/2022 275.00p 280.00p 266.00p 275.00p 173282
13/09/2022 250.00p 278.00p 250.00p 278.00p 252890
12/09/2022 250.00p 264.30p 236.00p 250.00p 37448
09/09/2022 237.00p 245.00p 237.00p 245.00p 2471
08/09/2022 250.00p 250.00p 235.00p 235.00p 7462
07/09/2022 243.00p 249.00p 243.00p 244.50p 4837
06/09/2022 235.00p 250.00p 235.00p 250.00p 4313
05/09/2022 230.00p 241.00p 230.00p 240.00p 405603
02/09/2022 242.00p 233.00p 228.16p 233.00p 130
01/09/2022 242.00p 242.00p 230.00p 233.00p 5319
31/08/2022 236.00p 236.00p 230.00p 235.50p 5463
30/08/2022 251.00p 259.65p 232.00p 234.00p 87505
29/08/2022 254.00p 265.00p 247.00p 247.00p 25316
26/08/2022 254.00p 265.00p 247.00p 247.00p 25316
25/08/2022 275.00p 275.00p 256.20p 261.00p 3021
24/08/2022 275.00p 275.00p 260.00p 275.00p 10537
23/08/2022 273.00p 272.95p 264.00p 264.00p 1187
22/08/2022 273.00p 275.00p 270.00p 275.00p 5548
19/08/2022 261.00p 258.00p 254.00p 258.00p 2500
18/08/2022 261.00p 274.00p 263.50p 263.50p 2
17/08/2022 261.00p 262.50p 255.68p 262.50p 8740
16/08/2022 280.00p 280.00p 271.00p 271.00p 1481
15/08/2022 282.00p 282.00p 260.00p 271.00p 1699
12/08/2022 280.00p 276.50p 271.50p 276.50p 9916
11/08/2022 280.00p 280.00p 271.00p 271.00p 5555
10/08/2022 290.00p 290.00p 265.00p 272.00p 15919
09/08/2022 275.00p 299.00p 272.25p 290.00p 45271
08/08/2022 290.00p 290.00p 271.00p 282.50p 14442
05/08/2022 282.00p 289.00p 276.00p 289.00p 483833
04/08/2022 280.00p 289.00p 271.00p 280.00p 475182
03/08/2022 268.00p 280.00p 268.00p 280.00p 16900
02/08/2022 264.00p 270.50p 262.60p 270.50p 63746
01/08/2022 257.00p 265.00p 253.00p 265.00p 60513
29/07/2022 241.00p 260.00p 240.00p 260.00p 87386
28/07/2022 236.00p 249.00p 235.00p 249.00p 19640
27/07/2022 240.00p 248.00p 226.65p 238.50p 134315
26/07/2022 232.00p 232.30p 227.50p 227.50p 774
25/07/2022 229.00p 238.35p 226.00p 228.00p 15159
22/07/2022 228.00p 235.00p 220.00p 220.00p 96882
21/07/2022 239.00p 243.65p 229.00p 229.00p 69430
20/07/2022 241.00p 245.00p 241.00p 245.00p 68265
19/07/2022 241.00p 251.00p 236.00p 241.00p 25044
18/07/2022 250.00p 260.00p 241.00p 245.50p 3138
15/07/2022 250.00p 265.00p 236.00p 255.50p 22081
14/07/2022 227.00p 255.00p 226.88p 247.50p 21044
13/07/2022 239.00p 239.00p 229.25p 232.50p 1379
12/07/2022 231.00p 232.50p 227.30p 232.50p 300
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

*Close Price adjusted for both dividends and splits