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
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
29/03/2012 289.20p 289.20p 282.30p 283.00p 391462
28/03/2012 294.60p 295.64p 287.60p 288.30p 365569
27/03/2012 299.30p 303.50p 292.60p 293.80p 320352
26/03/2012 294.70p 302.90p 287.30p 300.50p 320863
23/03/2012 297.70p 300.30p 290.00p 292.30p 333226
22/03/2012 302.70p 303.00p 292.00p 298.10p 1272054
21/03/2012 323.50p 324.90p 308.60p 310.00p 502465
20/03/2012 321.80p 322.00p 319.50p 322.00p 692330
19/03/2012 325.30p 325.70p 320.50p 321.50p 105407
16/03/2012 323.60p 328.00p 321.00p 324.80p 477474
15/03/2012 322.60p 326.00p 322.00p 324.30p 719744
14/03/2012 318.90p 321.50p 314.10p 321.50p 1452675
13/03/2012 311.60p 316.79p 310.70p 316.60p 379224
12/03/2012 308.50p 312.20p 305.70p 309.50p 288693
09/03/2012 302.90p 312.20p 302.90p 307.80p 520452
08/03/2012 296.80p 304.80p 296.00p 303.90p 152229
07/03/2012 291.90p 297.10p 290.20p 295.00p 111935
06/03/2012 296.90p 296.90p 291.10p 293.00p 217870
05/03/2012 295.90p 299.80p 295.00p 296.20p 89269
02/03/2012 296.50p 297.50p 293.00p 297.50p 130996
01/03/2012 288.90p 296.70p 288.90p 295.50p 169514
29/02/2012 292.50p 298.90p 289.10p 290.00p 105024
28/02/2012 290.00p 295.50p 290.00p 292.50p 157448
27/02/2012 297.60p 298.70p 288.40p 290.00p 334120
24/02/2012 302.70p 307.70p 295.50p 300.30p 305413
23/02/2012 294.90p 302.80p 291.00p 300.00p 763095
22/02/2012 291.80p 295.90p 285.50p 295.60p 69653
21/02/2012 300.30p 300.30p 269.51p 290.00p 773270
20/02/2012 300.00p 304.70p 297.30p 300.70p 538959
17/02/2012 297.50p 303.50p 292.70p 302.80p 329851
16/02/2012 294.10p 297.70p 292.40p 297.30p 42015
15/02/2012 302.90p 302.90p 297.00p 300.00p 372409
14/02/2012 304.90p 304.90p 299.60p 299.60p 109916
13/02/2012 300.40p 304.90p 297.70p 300.00p 167282
10/02/2012 296.70p 302.20p 295.00p 300.00p 217750
09/02/2012 293.90p 302.90p 287.00p 296.80p 135283
08/02/2012 291.30p 299.00p 287.40p 289.90p 108819
07/02/2012 294.30p 297.40p 290.50p 295.50p 152518
06/02/2012 295.20p 301.80p 292.46p 295.00p 111297
03/02/2012 292.70p 295.00p 292.00p 294.00p 324708
02/02/2012 288.90p 295.50p 288.90p 293.70p 351534
01/02/2012 283.60p 299.00p 280.90p 295.00p 314847
31/01/2012 270.50p 284.50p 270.50p 279.80p 217098
30/01/2012 278.70p 279.00p 269.50p 271.00p 333110
27/01/2012 278.30p 287.00p 273.50p 279.10p 79325
26/01/2012 272.10p 284.10p 272.10p 280.10p 69591
25/01/2012 271.30p 274.80p 265.00p 272.40p 176597
24/01/2012 268.90p 270.10p 265.00p 269.90p 160571
23/01/2012 283.80p 283.80p 270.00p 271.00p 161672
20/01/2012 273.10p 281.00p 273.10p 276.80p 120300
19/01/2012 269.70p 275.90p 265.00p 269.30p 439404
18/01/2012 266.10p 270.00p 266.00p 268.00p 122544
17/01/2012 272.00p 272.00p 265.10p 267.00p 108129
16/01/2012 265.10p 269.50p 265.10p 267.00p 27510
13/01/2012 272.30p 275.90p 265.90p 268.30p 185852
12/01/2012 275.70p 278.10p 270.00p 270.00p 470152
11/01/2012 260.00p 277.20p 260.00p 277.20p 172813
10/01/2012 256.10p 262.90p 252.00p 262.90p 149338
09/01/2012 253.00p 257.00p 249.60p 255.40p 158767
06/01/2012 262.00p 262.00p 252.90p 255.30p 94956
05/01/2012 253.60p 263.50p 253.60p 262.10p 133656
04/01/2012 255.50p 261.30p 251.10p 258.80p 133452
03/01/2012 250.00p 255.00p 244.40p 255.00p 97160
30/12/2011 247.00p 247.00p 243.00p 245.30p 96105
29/12/2011 245.30p 250.30p 245.30p 249.50p 43271
28/12/2011 243.40p 246.50p 240.50p 246.50p 45830
23/12/2011 244.60p 249.19p 241.10p 245.00p 53570
22/12/2011 242.90p 249.00p 240.50p 245.00p 64779
21/12/2011 242.30p 251.40p 242.20p 245.60p 114762
20/12/2011 238.80p 245.30p 238.00p 242.30p 95549
19/12/2011 241.00p 246.90p 236.40p 238.00p 371878
16/12/2011 249.80p 252.00p 241.00p 241.00p 504900
15/12/2011 248.70p 249.50p 242.10p 248.00p 176986
14/12/2011 258.50p 260.10p 236.40p 247.00p 276050
13/12/2011 260.10p 261.60p 254.00p 256.00p 291032
12/12/2011 258.40p 263.10p 258.00p 260.00p 85873
09/12/2011 260.00p 265.00p 258.10p 260.00p 212574
08/12/2011 267.80p 267.80p 258.50p 263.00p 218537
07/12/2011 258.30p 266.70p 256.00p 266.70p 258001
06/12/2011 256.40p 265.80p 256.40p 261.80p 127285
05/12/2011 256.50p 258.80p 255.00p 257.60p 246464
02/12/2011 253.30p 256.20p 249.60p 256.20p 48100
01/12/2011 257.50p 260.00p 252.10p 252.50p 97283
30/11/2011 242.90p 261.10p 242.90p 255.70p 280342
29/11/2011 250.60p 254.20p 239.30p 248.40p 186946
28/11/2011 243.40p 256.98p 240.10p 250.20p 88900
25/11/2011 237.30p 244.10p 237.30p 240.00p 66461
24/11/2011 237.60p 244.00p 237.51p 241.60p 19442
23/11/2011 237.90p 251.00p 237.20p 239.00p 183061
22/11/2011 222.10p 239.42p 218.00p 239.40p 312834
21/11/2011 235.10p 237.30p 218.00p 218.00p 241135
18/11/2011 244.70p 250.30p 235.30p 237.10p 93435
17/11/2011 255.00p 257.40p 241.30p 245.00p 150739
16/11/2011 255.80p 261.00p 255.80p 256.60p 66921
15/11/2011 261.20p 261.20p 255.00p 255.00p 81869
14/11/2011 265.00p 271.00p 260.20p 261.30p 60856
11/11/2011 263.50p 267.50p 258.70p 265.70p 49078
10/11/2011 262.60p 267.00p 258.00p 264.00p 125764
09/11/2011 273.60p 275.00p 265.10p 265.10p 113815
08/11/2011 260.00p 274.70p 256.10p 269.00p 139771
07/11/2011 258.20p 259.00p 250.20p 255.90p 44589
04/11/2011 261.40p 263.10p 254.50p 258.30p 81585
03/11/2011 253.70p 258.40p 253.00p 257.90p 132952
02/11/2011 265.50p 267.00p 255.30p 257.50p 206977
01/11/2011 258.70p 262.50p 254.20p 262.50p 442630
31/10/2011 256.10p 264.30p 254.91p 261.60p 131477
28/10/2011 254.20p 262.10p 254.20p 258.50p 147087
27/10/2011 251.80p 260.00p 247.80p 254.90p 184532
26/10/2011 254.00p 257.60p 248.00p 249.30p 1358136
25/10/2011 258.20p 263.10p 252.20p 255.00p 85291
24/10/2011 258.90p 262.66p 257.40p 260.30p 265315
21/10/2011 256.50p 263.80p 252.30p 259.10p 93363
20/10/2011 265.00p 265.00p 253.80p 256.90p 94076
19/10/2011 266.00p 271.00p 260.30p 268.60p 137324
18/10/2011 269.10p 270.10p 265.00p 265.00p 253627
17/10/2011 267.80p 272.50p 263.80p 272.10p 72718
14/10/2011 261.40p 270.90p 261.40p 268.30p 189136
13/10/2011 265.00p 273.00p 261.50p 263.80p 73594
12/10/2011 262.50p 268.90p 262.50p 268.50p 295074
11/10/2011 257.50p 267.00p 257.08p 264.20p 117321
10/10/2011 252.50p 263.30p 247.60p 258.10p 530520
07/10/2011 252.80p 254.20p 248.00p 252.80p 93741
06/10/2011 241.70p 260.00p 241.70p 251.90p 243614

*Close Price adjusted for both dividends and splits