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
16/01/2013 370.00p 373.40p 364.33p 372.80p 712415
15/01/2013 360.60p 369.90p 360.60p 365.40p 250273
14/01/2013 371.50p 371.50p 358.70p 367.70p 202750
11/01/2013 376.30p 383.00p 371.40p 371.40p 207286
10/01/2013 364.40p 382.60p 364.40p 375.00p 107921
09/01/2013 366.70p 375.00p 366.70p 374.40p 89395
08/01/2013 361.50p 366.60p 361.00p 365.70p 58730
07/01/2013 366.60p 366.60p 362.10p 364.40p 344667
04/01/2013 365.10p 366.50p 359.76p 362.50p 176185
03/01/2013 365.00p 365.00p 360.00p 362.90p 407060
02/01/2013 351.00p 365.90p 350.44p 362.90p 232935
31/12/2012 349.80p 353.90p 345.90p 347.50p 32304
28/12/2012 351.50p 353.60p 348.90p 353.00p 72383
27/12/2012 354.30p 354.30p 349.42p 351.50p 46440
24/12/2012 345.00p 350.60p 344.90p 346.70p 35788
21/12/2012 339.30p 352.50p 339.30p 345.00p 473490
20/12/2012 344.90p 346.03p 340.50p 346.00p 157143
19/12/2012 342.50p 344.20p 341.10p 342.80p 58641
18/12/2012 343.70p 347.90p 339.96p 344.10p 238196
17/12/2012 343.40p 343.40p 340.00p 342.00p 516269
14/12/2012 340.70p 343.40p 339.70p 340.50p 190219
13/12/2012 339.00p 341.30p 337.64p 341.30p 165968
12/12/2012 336.60p 339.40p 331.70p 337.50p 381325
11/12/2012 337.30p 340.00p 334.30p 337.90p 91509
10/12/2012 338.70p 339.10p 333.00p 337.70p 49382
07/12/2012 331.30p 339.10p 331.30p 338.40p 388657
06/12/2012 344.10p 344.10p 336.80p 339.00p 86893
05/12/2012 343.50p 343.50p 337.00p 338.40p 105726
04/12/2012 349.10p 349.10p 344.90p 346.00p 112588
03/12/2012 348.00p 351.00p 345.80p 347.40p 203779
30/11/2012 351.00p 351.00p 345.00p 345.30p 286027
29/11/2012 338.90p 344.90p 338.00p 344.90p 441833
28/11/2012 330.50p 342.50p 330.22p 339.30p 238622
27/11/2012 331.60p 333.90p 329.04p 332.20p 334659
26/11/2012 328.00p 333.60p 323.19p 332.20p 154181
23/11/2012 328.40p 330.00p 327.00p 328.00p 113043
22/11/2012 324.10p 327.80p 321.50p 326.30p 31506
21/11/2012 320.70p 326.30p 317.86p 322.90p 276112
20/11/2012 331.20p 333.44p 323.00p 323.60p 186454
19/11/2012 321.20p 331.03p 321.20p 331.00p 480243
16/11/2012 335.00p 335.00p 323.40p 326.00p 63131
15/11/2012 339.00p 339.00p 328.40p 332.00p 527941
14/11/2012 336.30p 338.50p 334.80p 338.30p 110775
13/11/2012 333.70p 336.95p 332.40p 334.90p 49109
12/11/2012 329.60p 338.20p 329.60p 333.40p 49977
09/11/2012 335.00p 340.00p 330.00p 330.00p 181849
08/11/2012 340.50p 346.40p 338.90p 338.90p 153221
07/11/2012 348.70p 350.00p 340.80p 342.80p 1041390
06/11/2012 348.60p 350.20p 345.10p 347.00p 39123
05/11/2012 347.00p 351.94p 341.90p 345.00p 117659
02/11/2012 351.00p 355.10p 349.20p 352.10p 533783
01/11/2012 341.00p 351.06p 341.00p 348.00p 2662832
31/10/2012 345.00p 345.00p 340.10p 342.00p 161770
30/10/2012 341.00p 342.00p 337.81p 338.50p 15785
29/10/2012 341.10p 341.90p 337.62p 340.00p 29434
26/10/2012 339.90p 341.40p 337.70p 341.40p 670044
25/10/2012 332.40p 342.50p 328.50p 339.80p 331644
24/10/2012 332.60p 335.00p 330.70p 335.00p 65399
23/10/2012 333.20p 336.00p 329.98p 330.00p 230473
22/10/2012 335.90p 336.70p 333.10p 334.00p 68861
19/10/2012 335.60p 340.00p 333.66p 334.30p 263352
18/10/2012 336.10p 340.80p 333.20p 333.20p 134437
17/10/2012 342.90p 342.90p 337.60p 340.00p 317050
16/10/2012 338.10p 346.90p 333.70p 343.00p 53947
15/10/2012 334.30p 338.50p 333.10p 338.00p 36699
12/10/2012 331.50p 337.60p 331.00p 332.10p 116133
11/10/2012 330.10p 332.50p 324.00p 331.00p 82243
10/10/2012 326.80p 331.20p 325.10p 329.90p 110822
09/10/2012 325.90p 327.60p 323.96p 325.10p 119729
08/10/2012 318.30p 328.60p 318.30p 324.00p 73190
05/10/2012 312.40p 321.50p 312.40p 321.50p 177020
04/10/2012 311.30p 315.00p 309.10p 313.00p 47192
03/10/2012 312.00p 314.00p 310.60p 312.00p 46234
02/10/2012 311.60p 314.70p 309.20p 314.60p 115699
01/10/2012 311.70p 316.00p 310.20p 313.10p 86819
28/09/2012 317.90p 317.90p 312.50p 314.00p 148392
27/09/2012 313.60p 315.00p 310.80p 313.90p 94015
26/09/2012 312.90p 313.20p 309.93p 313.20p 47648
25/09/2012 312.70p 314.90p 308.10p 311.60p 143964
24/09/2012 316.20p 316.20p 312.47p 313.00p 52018
21/09/2012 317.90p 318.20p 312.10p 313.00p 334878
20/09/2012 321.60p 321.60p 314.00p 316.90p 83631
19/09/2012 312.40p 322.50p 312.40p 320.00p 115086
18/09/2012 320.00p 325.00p 312.90p 313.40p 79297
17/09/2012 324.60p 324.60p 318.10p 321.90p 297093
14/09/2012 321.00p 323.50p 318.00p 319.50p 224862
13/09/2012 319.90p 322.10p 314.90p 317.50p 110466
12/09/2012 318.50p 324.30p 318.00p 319.60p 119358
11/09/2012 319.90p 319.90p 311.50p 316.10p 15754
10/09/2012 311.00p 319.60p 311.00p 319.60p 25596
07/09/2012 318.20p 326.90p 314.90p 319.70p 68287
06/09/2012 315.00p 322.13p 311.70p 322.10p 68040
05/09/2012 305.20p 315.60p 302.46p 315.60p 248300
04/09/2012 303.60p 307.40p 301.00p 304.00p 114181
03/09/2012 301.00p 308.10p 301.00p 303.60p 123605
31/08/2012 301.20p 305.40p 301.20p 303.60p 102003
30/08/2012 304.70p 304.70p 298.50p 303.00p 85680
29/08/2012 302.10p 302.10p 296.80p 300.00p 175582
28/08/2012 303.00p 308.49p 300.40p 300.40p 50498
24/08/2012 310.10p 310.10p 303.21p 304.00p 137545
23/08/2012 306.20p 306.20p 300.10p 302.00p 56678
22/08/2012 303.10p 307.70p 302.20p 303.00p 208514
21/08/2012 304.30p 307.30p 301.40p 302.80p 63939
20/08/2012 307.00p 307.00p 302.20p 303.80p 114787
17/08/2012 309.00p 310.90p 306.10p 306.10p 233855
16/08/2012 309.50p 310.06p 304.20p 307.00p 54652
15/08/2012 310.90p 311.60p 308.00p 308.00p 129480
14/08/2012 314.00p 315.00p 309.70p 310.00p 173640
13/08/2012 308.50p 316.30p 308.40p 311.70p 91710
10/08/2012 320.70p 321.90p 313.30p 315.00p 239343
09/08/2012 329.40p 329.40p 321.90p 322.00p 110405
08/08/2012 323.70p 330.50p 321.50p 330.00p 108810
07/08/2012 318.50p 328.40p 316.00p 325.00p 313464
06/08/2012 312.00p 325.50p 311.20p 316.00p 638546
03/08/2012 310.00p 314.00p 310.00p 314.00p 59668
02/08/2012 314.40p 318.70p 313.40p 314.70p 89172
01/08/2012 312.80p 318.20p 312.10p 315.10p 108432
31/07/2012 312.40p 318.70p 307.40p 312.00p 102586
30/07/2012 314.60p 314.60p 305.90p 312.50p 84103
27/07/2012 309.80p 312.13p 306.00p 312.10p 32895
26/07/2012 299.20p 307.40p 298.00p 307.40p 60348
25/07/2012 297.90p 302.00p 297.00p 300.30p 88638
24/07/2012 300.80p 301.48p 296.70p 297.80p 44490
23/07/2012 294.40p 301.80p 285.90p 298.70p 1020962
20/07/2012 293.10p 295.00p 290.10p 295.00p 96874
19/07/2012 295.00p 296.17p 291.60p 294.90p 56517
18/07/2012 285.20p 296.70p 285.20p 293.60p 84853
17/07/2012 291.80p 294.20p 290.80p 291.50p 119873
16/07/2012 294.20p 294.20p 288.70p 290.40p 99878
13/07/2012 292.90p 298.00p 292.90p 293.50p 252217
12/07/2012 292.80p 294.00p 287.80p 294.00p 65401
11/07/2012 295.00p 298.00p 292.00p 295.00p 169127
10/07/2012 293.00p 299.70p 290.40p 294.90p 136234
09/07/2012 297.00p 299.60p 293.34p 293.80p 179624
06/07/2012 295.70p 300.40p 292.60p 299.00p 126629
05/07/2012 307.30p 307.60p 302.80p 304.90p 66667
04/07/2012 307.00p 307.40p 304.90p 305.50p 55143
03/07/2012 307.20p 313.60p 304.80p 307.00p 387948
02/07/2012 292.20p 307.20p 289.90p 307.20p 294104
29/06/2012 280.00p 290.00p 278.40p 290.00p 224846
28/06/2012 283.10p 283.10p 274.54p 276.30p 173652
27/06/2012 278.00p 281.50p 275.50p 281.50p 84382
26/06/2012 286.10p 286.30p 281.16p 282.50p 77528
25/06/2012 289.30p 291.50p 283.10p 283.10p 60352
22/06/2012 295.50p 295.50p 288.30p 288.40p 45264
21/06/2012 298.50p 298.50p 291.30p 295.00p 91592
20/06/2012 301.80p 301.80p 297.10p 299.00p 217901
19/06/2012 294.70p 301.20p 294.70p 299.70p 161979
18/06/2012 298.60p 302.20p 290.30p 298.00p 118376
15/06/2012 284.00p 297.70p 283.00p 296.10p 699294
14/06/2012 278.50p 284.50p 277.80p 280.30p 133322
13/06/2012 280.20p 282.20p 277.70p 280.40p 200541
12/06/2012 279.50p 283.30p 273.66p 281.30p 92900
11/06/2012 291.40p 291.40p 278.40p 278.40p 262379
08/06/2012 285.20p 286.22p 280.70p 284.90p 245407
07/06/2012 289.00p 290.60p 287.50p 288.00p 184435
06/06/2012 280.50p 290.90p 280.50p 288.00p 392243
01/06/2012 288.30p 288.30p 279.40p 284.90p 163792
31/05/2012 285.50p 288.10p 284.00p 285.00p 277147
30/05/2012 289.50p 289.50p 280.70p 282.70p 156317
29/05/2012 279.70p 289.90p 279.70p 289.90p 55077
28/05/2012 278.00p 281.00p 275.50p 277.80p 171117
25/05/2012 276.30p 279.09p 271.86p 275.90p 209704
24/05/2012 279.70p 280.31p 274.50p 274.50p 223357
23/05/2012 281.10p 281.20p 275.50p 278.70p 164698
22/05/2012 288.50p 288.50p 280.20p 281.80p 172736
21/05/2012 287.60p 288.00p 281.20p 283.70p 110047
18/05/2012 290.80p 294.40p 283.40p 284.50p 238845
17/05/2012 290.80p 296.50p 290.80p 294.20p 120416
16/05/2012 292.30p 295.30p 288.60p 289.90p 161893
15/05/2012 300.00p 300.00p 293.00p 293.00p 174363
14/05/2012 299.30p 299.30p 294.90p 298.10p 106346
11/05/2012 295.10p 305.00p 295.10p 300.00p 270506
10/05/2012 298.70p 300.70p 295.90p 298.00p 95267
09/05/2012 300.90p 302.50p 295.10p 298.00p 222148
08/05/2012 301.60p 309.50p 299.80p 299.80p 224136
04/05/2012 297.80p 304.20p 297.00p 301.60p 156719
03/05/2012 296.40p 300.10p 293.10p 299.70p 113160
02/05/2012 292.60p 299.50p 292.60p 297.30p 237862
01/05/2012 294.80p 299.80p 292.20p 295.30p 37901
30/04/2012 293.30p 299.19p 289.60p 296.40p 210063
27/04/2012 287.90p 298.20p 287.90p 295.20p 175505
26/04/2012 285.20p 292.00p 284.50p 290.80p 446947
25/04/2012 281.30p 288.20p 278.50p 281.00p 141943
24/04/2012 276.20p 280.50p 276.10p 278.70p 205295
23/04/2012 275.30p 279.30p 272.95p 276.50p 269789
20/04/2012 281.00p 284.40p 281.00p 283.60p 368776
19/04/2012 284.80p 285.60p 280.50p 281.00p 67007
18/04/2012 280.40p 283.40p 279.00p 283.10p 405001
17/04/2012 275.00p 281.40p 275.00p 279.50p 175224
16/04/2012 278.30p 280.90p 276.40p 276.40p 217027
13/04/2012 281.80p 281.90p 276.90p 278.00p 84285
12/04/2012 276.00p 283.50p 275.40p 280.90p 217242
11/04/2012 280.10p 283.30p 278.00p 279.00p 265604
10/04/2012 280.80p 285.20p 277.80p 281.50p 282807
05/04/2012 278.60p 283.30p 276.30p 283.30p 295097
04/04/2012 285.00p 289.20p 275.43p 277.50p 208985
03/04/2012 284.60p 289.40p 284.50p 286.60p 103165
02/04/2012 285.80p 285.80p 281.00p 283.30p 374826
30/03/2012 284.60p 285.50p 278.98p 284.00p 512381

*Close Price adjusted for both dividends and splits