Big Yellow Group (BYG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Big Yellow Group

Date Open High Low Close* Volume
19/02/2014 544.00p 550.38p 539.00p 541.00p 86644
18/02/2014 530.50p 551.00p 530.50p 548.50p 93748
17/02/2014 521.00p 531.50p 514.43p 531.50p 3634383
14/02/2014 517.50p 524.00p 517.00p 517.00p 701905
13/02/2014 514.50p 524.06p 514.50p 521.00p 237768
12/02/2014 516.50p 520.03p 511.50p 520.00p 398750
11/02/2014 528.00p 528.00p 516.50p 519.50p 119248
10/02/2014 517.50p 529.50p 517.50p 520.00p 78204
07/02/2014 525.50p 525.50p 518.50p 523.00p 95876
06/02/2014 514.50p 527.00p 514.50p 522.00p 112076
05/02/2014 505.00p 515.50p 502.00p 515.00p 154364
04/02/2014 506.50p 513.00p 506.50p 508.00p 106631
03/02/2014 518.00p 520.50p 509.50p 509.50p 108370
31/01/2014 507.00p 518.00p 507.00p 518.00p 291110
30/01/2014 504.00p 512.50p 503.28p 510.00p 150426
29/01/2014 520.00p 520.00p 506.00p 508.50p 223092
28/01/2014 509.00p 520.00p 507.00p 516.50p 100897
27/01/2014 512.00p 515.50p 500.00p 506.00p 189923
24/01/2014 501.00p 501.50p 498.90p 501.00p 74791
23/01/2014 498.00p 504.50p 498.00p 501.50p 81813
22/01/2014 500.50p 506.50p 495.37p 501.00p 95083
21/01/2014 512.50p 512.50p 500.00p 504.50p 61351
20/01/2014 512.50p 512.50p 500.50p 501.00p 358098
17/01/2014 498.50p 512.00p 493.72p 512.00p 179907
16/01/2014 500.00p 500.00p 495.30p 496.00p 89449
15/01/2014 498.50p 504.00p 493.60p 500.00p 184409
14/01/2014 480.00p 495.80p 480.00p 495.80p 212122
13/01/2014 489.30p 492.90p 486.40p 491.90p 83782
10/01/2014 488.50p 489.20p 480.30p 485.00p 102831
09/01/2014 478.20p 490.07p 478.20p 489.30p 98170
08/01/2014 476.70p 480.70p 471.90p 479.90p 61885
07/01/2014 470.40p 477.00p 470.40p 471.90p 75171
06/01/2014 464.60p 477.20p 464.60p 473.00p 73372
03/01/2014 470.00p 473.81p 466.50p 466.50p 93135
02/01/2014 472.70p 478.00p 462.20p 467.00p 75737
31/12/2013 470.50p 478.50p 470.50p 478.00p 69906
30/12/2013 468.00p 476.40p 467.80p 471.00p 53838
27/12/2013 467.10p 469.70p 457.50p 466.70p 61712
24/12/2013 462.50p 467.10p 457.90p 467.10p 24237
23/12/2013 452.10p 467.10p 452.10p 459.50p 75968
20/12/2013 460.30p 468.30p 454.50p 460.50p 332904
19/12/2013 468.20p 473.20p 462.40p 462.40p 116514
18/12/2013 468.00p 472.60p 460.70p 461.40p 73494
17/12/2013 476.20p 476.20p 468.70p 469.00p 66538
16/12/2013 471.80p 481.10p 471.80p 473.30p 38240
13/12/2013 476.30p 478.10p 468.60p 473.60p 55494
12/12/2013 480.10p 480.70p 470.30p 474.60p 36925
11/12/2013 482.70p 485.00p 470.20p 479.40p 82272
10/12/2013 482.10p 486.90p 482.10p 485.00p 96296
09/12/2013 479.20p 488.10p 479.20p 486.00p 137259
06/12/2013 477.60p 480.70p 474.80p 480.00p 116003
05/12/2013 467.40p 476.10p 467.40p 475.00p 104319
04/12/2013 472.10p 475.90p 465.77p 473.00p 109122
03/12/2013 472.80p 472.80p 465.80p 470.00p 98740
02/12/2013 477.00p 483.43p 469.90p 471.30p 60978
29/11/2013 485.30p 486.30p 478.80p 478.80p 102076
28/11/2013 470.80p 487.40p 470.80p 486.00p 65455
27/11/2013 470.00p 479.20p 468.10p 479.20p 129916
26/11/2013 470.00p 471.10p 469.00p 470.00p 140642
25/11/2013 469.80p 470.10p 463.70p 469.50p 243238
22/11/2013 469.30p 469.30p 460.92p 463.70p 374992
21/11/2013 464.90p 465.70p 462.00p 463.30p 807855
20/11/2013 469.90p 469.90p 461.70p 465.00p 71070
19/11/2013 470.00p 470.00p 464.97p 470.00p 147356
18/11/2013 466.70p 471.00p 465.20p 465.20p 197298
15/11/2013 471.00p 471.30p 468.50p 468.90p 399117
14/11/2013 461.10p 470.00p 458.30p 470.00p 156083
13/11/2013 467.70p 469.00p 460.00p 460.00p 98921
12/11/2013 470.70p 471.30p 467.50p 469.00p 41543
11/11/2013 474.50p 474.50p 467.70p 471.30p 33437
08/11/2013 472.00p 473.00p 467.30p 470.70p 35910
07/11/2013 473.40p 475.30p 470.66p 473.00p 64160
06/11/2013 471.90p 472.60p 462.88p 472.60p 494305
05/11/2013 474.00p 474.00p 462.80p 467.00p 417407
04/11/2013 472.70p 476.30p 468.00p 468.00p 60649
01/11/2013 469.40p 472.00p 466.06p 472.00p 26209
31/10/2013 470.50p 479.90p 467.30p 467.30p 83113
30/10/2013 481.10p 481.10p 472.30p 474.00p 55378
29/10/2013 478.70p 488.20p 478.60p 480.00p 48698
28/10/2013 485.80p 488.86p 476.60p 478.30p 33362
25/10/2013 486.70p 491.20p 483.90p 485.00p 50993
24/10/2013 488.70p 490.80p 483.00p 489.00p 365075
23/10/2013 482.80p 488.50p 481.30p 488.50p 124237
22/10/2013 478.20p 484.20p 473.70p 484.20p 77195
21/10/2013 475.00p 480.90p 474.10p 479.90p 135191
18/10/2013 474.80p 475.40p 472.50p 475.00p 102728
17/10/2013 466.90p 476.50p 456.26p 472.50p 164161
16/10/2013 460.00p 465.50p 458.00p 461.00p 126915
15/10/2013 465.20p 466.00p 457.96p 465.00p 161294
14/10/2013 460.00p 466.20p 460.00p 465.00p 70066
11/10/2013 462.90p 463.80p 459.00p 461.00p 310628
10/10/2013 446.00p 463.90p 445.70p 462.40p 131980
09/10/2013 443.60p 446.50p 436.80p 444.00p 190000
08/10/2013 436.60p 442.40p 430.70p 437.70p 137033
07/10/2013 439.90p 440.30p 430.70p 437.60p 79288
04/10/2013 449.30p 450.90p 435.90p 435.90p 90081
03/10/2013 449.20p 450.00p 444.60p 450.00p 233889
02/10/2013 451.90p 454.00p 447.12p 450.10p 102397
01/10/2013 440.00p 460.00p 437.50p 460.00p 256367
30/09/2013 436.20p 440.00p 431.20p 440.00p 122433
27/09/2013 439.40p 440.00p 430.80p 439.90p 79799
26/09/2013 436.30p 440.00p 436.30p 440.00p 173439
25/09/2013 433.70p 439.60p 433.70p 437.30p 92369
24/09/2013 428.60p 440.30p 426.80p 435.00p 83982
23/09/2013 429.80p 431.00p 425.00p 427.30p 98660
20/09/2013 420.60p 429.90p 412.60p 425.60p 227983
19/09/2013 418.30p 427.00p 415.60p 417.50p 243390
18/09/2013 419.50p 420.10p 414.10p 416.30p 92937
17/09/2013 423.60p 427.50p 419.50p 419.50p 64492
16/09/2013 434.60p 435.60p 424.70p 424.80p 72717
13/09/2013 430.00p 431.30p 422.90p 431.30p 41629
12/09/2013 433.20p 434.20p 426.20p 427.60p 58158
11/09/2013 427.40p 434.50p 425.80p 431.30p 172786
10/09/2013 420.70p 429.80p 415.20p 425.80p 124940
09/09/2013 415.40p 416.00p 411.80p 415.20p 33277
06/09/2013 415.30p 417.20p 410.80p 416.20p 50428
05/09/2013 415.00p 416.30p 412.80p 414.80p 161285
04/09/2013 410.00p 415.80p 408.10p 413.60p 79920
03/09/2013 412.60p 417.20p 408.50p 408.50p 220119
02/09/2013 411.90p 420.30p 405.00p 412.60p 98698
30/08/2013 412.60p 416.90p 405.00p 405.00p 115538
29/08/2013 409.80p 411.40p 409.00p 410.00p 53335
28/08/2013 412.20p 412.70p 403.20p 410.00p 69885
27/08/2013 416.90p 419.90p 405.32p 412.70p 137306
23/08/2013 411.30p 416.90p 407.70p 407.70p 49471
22/08/2013 402.40p 409.20p 401.10p 409.20p 53516
21/08/2013 413.30p 417.00p 405.30p 405.30p 64187
20/08/2013 423.70p 427.70p 410.40p 415.00p 69859
19/08/2013 437.60p 438.50p 421.70p 422.90p 58996
16/08/2013 435.70p 437.90p 432.00p 435.20p 119361
15/08/2013 444.00p 444.00p 433.70p 434.80p 103434
14/08/2013 436.80p 444.10p 436.80p 440.30p 66014
13/08/2013 436.40p 439.33p 436.20p 438.00p 67877
12/08/2013 440.10p 441.20p 430.50p 437.50p 47746
09/08/2013 439.10p 444.50p 435.80p 435.80p 76422
08/08/2013 430.00p 443.60p 428.40p 439.50p 99460
07/08/2013 439.50p 440.00p 425.90p 427.90p 112010
06/08/2013 429.60p 438.40p 428.50p 437.00p 38340
05/08/2013 442.40p 442.40p 428.50p 428.50p 174887
02/08/2013 442.20p 445.00p 437.70p 437.70p 102325
01/08/2013 438.80p 445.00p 434.10p 445.00p 321704
31/07/2013 434.10p 437.50p 434.10p 435.00p 55803
30/07/2013 434.40p 438.00p 434.40p 436.00p 89545
29/07/2013 434.20p 441.30p 431.60p 436.70p 336163
26/07/2013 429.60p 437.30p 423.60p 431.60p 152868
25/07/2013 422.80p 426.00p 421.90p 423.60p 160023
24/07/2013 425.00p 425.40p 422.80p 424.50p 233823
23/07/2013 428.80p 428.80p 422.25p 423.70p 68015
22/07/2013 420.00p 421.90p 420.00p 420.00p 163555
19/07/2013 416.20p 423.00p 416.20p 420.00p 91511
18/07/2013 430.00p 430.00p 415.50p 420.40p 92930
17/07/2013 430.00p 430.10p 424.50p 425.00p 343937
16/07/2013 431.70p 433.00p 427.50p 430.00p 65468
15/07/2013 431.90p 436.00p 430.46p 433.00p 50433
12/07/2013 430.90p 435.90p 427.00p 428.80p 80870
11/07/2013 435.00p 445.10p 430.20p 431.80p 167337
10/07/2013 447.20p 447.20p 431.80p 439.00p 1009862
09/07/2013 423.00p 442.80p 423.00p 440.00p 312270
08/07/2013 417.10p 426.30p 416.40p 426.30p 121222
05/07/2013 417.90p 424.30p 416.00p 421.00p 154834
04/07/2013 408.00p 419.10p 403.90p 417.90p 89490
03/07/2013 408.60p 408.60p 400.30p 405.00p 118200
02/07/2013 398.00p 408.20p 397.30p 404.00p 245161
01/07/2013 384.90p 400.00p 384.60p 398.00p 280142
28/06/2013 375.00p 384.90p 375.00p 384.60p 119620
27/06/2013 375.40p 378.50p 374.70p 378.10p 130475
26/06/2013 371.30p 376.40p 371.17p 374.20p 82191
25/06/2013 367.20p 377.00p 367.00p 371.90p 131678
24/06/2013 380.50p 383.96p 366.90p 367.40p 273939
21/06/2013 381.50p 392.30p 381.50p 381.90p 301989
20/06/2013 380.60p 388.50p 380.10p 384.00p 102947
19/06/2013 387.20p 387.90p 383.20p 387.80p 101113
18/06/2013 377.50p 389.71p 376.80p 385.00p 156431
17/06/2013 364.10p 379.60p 364.10p 377.60p 113845
14/06/2013 376.50p 387.80p 368.30p 373.90p 106265
13/06/2013 367.70p 378.00p 362.00p 368.30p 100066
12/06/2013 369.70p 371.70p 363.40p 368.60p 104281
11/06/2013 376.30p 385.90p 367.20p 370.00p 145374
10/06/2013 380.30p 387.59p 377.00p 385.90p 50004
07/06/2013 378.00p 388.50p 376.00p 382.00p 156190
06/06/2013 385.60p 389.00p 375.00p 376.00p 195835
05/06/2013 394.70p 398.00p 385.20p 389.00p 114848
04/06/2013 408.90p 408.90p 397.20p 398.00p 83677
03/06/2013 412.40p 413.60p 402.80p 404.80p 183213
31/05/2013 411.20p 415.30p 411.20p 413.60p 148850
30/05/2013 410.00p 414.00p 409.00p 413.50p 58473
29/05/2013 411.90p 415.80p 411.40p 412.50p 88388
28/05/2013 412.70p 418.90p 412.00p 415.80p 115763
24/05/2013 407.80p 419.40p 404.50p 412.90p 276912
23/05/2013 415.30p 415.30p 401.10p 405.90p 326153
22/05/2013 413.40p 415.65p 404.60p 410.00p 266237
21/05/2013 419.10p 421.00p 413.20p 414.90p 201069
20/05/2013 419.90p 420.00p 415.48p 418.00p 88559
17/05/2013 425.00p 425.00p 415.00p 416.10p 236410
16/05/2013 429.10p 429.10p 422.00p 423.80p 117120
15/05/2013 428.80p 429.80p 424.10p 426.70p 81161
14/05/2013 428.30p 428.30p 422.80p 424.80p 120911
13/05/2013 427.60p 428.00p 422.10p 426.20p 135832
10/05/2013 414.80p 430.00p 414.80p 423.00p 192531
09/05/2013 415.80p 417.57p 413.30p 417.50p 81877

*Close Price adjusted for both dividends and splits