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
05/10/2011 236.90p 242.70p 235.00p 241.40p 155249
04/10/2011 235.30p 240.30p 231.30p 235.00p 169817
03/10/2011 238.40p 238.40p 229.20p 237.90p 100095
30/09/2011 241.60p 243.60p 236.30p 238.90p 98279
29/09/2011 244.20p 245.80p 241.10p 241.10p 81999
28/09/2011 248.00p 250.00p 242.20p 244.00p 130832
27/09/2011 252.50p 253.30p 246.00p 248.50p 417159
26/09/2011 242.00p 252.80p 242.00p 250.00p 284554
23/09/2011 247.60p 253.10p 245.00p 245.50p 459585
22/09/2011 252.00p 253.60p 242.50p 247.00p 120869
21/09/2011 258.70p 258.80p 253.60p 255.40p 92535
20/09/2011 257.20p 259.00p 251.30p 256.40p 158453
19/09/2011 257.40p 257.90p 249.90p 254.00p 118324
16/09/2011 264.30p 264.30p 257.60p 258.00p 1333018
15/09/2011 260.80p 265.80p 256.50p 263.70p 182074
14/09/2011 258.30p 261.20p 250.40p 260.30p 164308
13/09/2011 262.00p 263.10p 249.00p 258.00p 82654
12/09/2011 263.40p 266.60p 260.70p 261.10p 33038
09/09/2011 268.00p 271.60p 262.00p 268.50p 102500
08/09/2011 276.20p 282.20p 268.90p 270.10p 163274
07/09/2011 278.30p 282.00p 275.10p 277.00p 415323
06/09/2011 265.90p 277.30p 263.60p 273.50p 234635
05/09/2011 274.40p 274.40p 261.50p 265.20p 82915
02/09/2011 273.70p 277.50p 273.00p 274.50p 248089
01/09/2011 264.40p 273.80p 262.80p 271.00p 414297
31/08/2011 250.00p 264.00p 245.80p 263.10p 159625
30/08/2011 238.00p 252.20p 234.20p 250.10p 188864
26/08/2011 239.60p 239.60p 233.50p 234.20p 49305
25/08/2011 239.30p 244.30p 237.20p 239.90p 317362
24/08/2011 237.60p 240.40p 236.90p 237.20p 200888
23/08/2011 245.70p 245.70p 236.90p 237.90p 257069
22/08/2011 240.00p 249.80p 239.70p 245.20p 121904
19/08/2011 240.70p 242.20p 230.70p 240.10p 191517
18/08/2011 250.30p 250.50p 236.90p 239.90p 157822
17/08/2011 251.30p 253.40p 247.70p 253.40p 116627
16/08/2011 253.60p 253.70p 248.00p 250.00p 297095
15/08/2011 255.00p 256.70p 250.00p 256.00p 223407
12/08/2011 246.00p 256.70p 239.20p 254.20p 248454
11/08/2011 247.10p 252.00p 240.60p 245.00p 1078829
10/08/2011 246.70p 255.30p 240.10p 240.70p 510352
09/08/2011 238.30p 245.90p 223.80p 244.30p 601045
08/08/2011 259.90p 262.50p 237.40p 237.40p 430949
05/08/2011 264.20p 270.00p 256.10p 260.00p 526846
04/08/2011 279.20p 282.10p 268.80p 268.80p 161343
03/08/2011 282.80p 283.60p 275.10p 278.60p 144413
02/08/2011 281.00p 288.80p 281.00p 286.20p 214475
01/08/2011 289.50p 290.00p 283.00p 288.20p 254364
29/07/2011 286.00p 290.00p 282.50p 286.90p 236955
28/07/2011 281.10p 287.10p 280.00p 287.00p 200638
27/07/2011 291.90p 293.50p 286.90p 286.90p 306342
26/07/2011 288.60p 296.10p 288.60p 294.00p 248195
25/07/2011 288.10p 293.70p 286.70p 290.50p 304687
22/07/2011 297.30p 297.30p 290.20p 290.20p 321157
21/07/2011 293.10p 296.70p 292.30p 292.30p 334119
20/07/2011 301.00p 303.60p 298.40p 300.00p 210755
19/07/2011 301.20p 302.70p 297.40p 301.70p 353173
18/07/2011 303.40p 307.00p 296.31p 302.10p 396313
15/07/2011 302.90p 310.90p 302.90p 306.20p 276368
14/07/2011 306.60p 310.00p 305.90p 307.00p 386050
13/07/2011 308.50p 312.00p 307.10p 308.80p 131217
12/07/2011 309.10p 309.50p 300.00p 307.00p 362242
11/07/2011 324.70p 325.50p 310.80p 312.60p 193247
08/07/2011 323.00p 327.90p 323.00p 326.00p 341071
07/07/2011 320.70p 324.00p 317.48p 323.00p 240675
06/07/2011 322.10p 322.40p 320.40p 321.50p 169863
05/07/2011 319.90p 324.00p 317.70p 321.50p 251078
04/07/2011 317.80p 317.80p 312.40p 315.50p 68139
01/07/2011 306.50p 317.03p 303.10p 317.00p 314068
30/06/2011 299.90p 308.40p 299.90p 307.70p 210168
29/06/2011 299.10p 301.80p 295.90p 300.00p 1674456
28/06/2011 303.40p 303.60p 296.70p 300.30p 287438
27/06/2011 308.60p 308.60p 301.20p 301.50p 127220
24/06/2011 303.10p 306.80p 300.70p 306.00p 83193
23/06/2011 310.00p 310.00p 301.90p 301.90p 324795
22/06/2011 308.00p 313.80p 308.00p 311.50p 192601
21/06/2011 310.50p 312.14p 303.60p 308.30p 261950
20/06/2011 310.40p 314.50p 309.09p 310.00p 185446
17/06/2011 316.00p 316.00p 308.00p 310.50p 622672
16/06/2011 316.00p 319.90p 312.30p 314.00p 140250
15/06/2011 325.80p 325.80p 314.40p 319.00p 196456
14/06/2011 326.00p 326.00p 319.10p 320.00p 135108
13/06/2011 325.60p 327.20p 323.30p 324.70p 134169
10/06/2011 321.90p 326.60p 320.60p 326.00p 162058
09/06/2011 319.90p 321.93p 318.20p 321.90p 281066
08/06/2011 324.70p 325.90p 321.00p 321.40p 314945
07/06/2011 331.50p 333.30p 328.10p 328.40p 520077
06/06/2011 331.00p 332.40p 330.00p 332.40p 75447
03/06/2011 334.50p 336.50p 328.40p 331.80p 210529
02/06/2011 335.30p 338.50p 332.70p 333.20p 559767
01/06/2011 335.10p 343.60p 335.10p 340.50p 328092
31/05/2011 342.20p 349.50p 340.90p 341.30p 327009
27/05/2011 345.00p 345.00p 337.50p 342.50p 182551
26/05/2011 342.60p 347.90p 340.70p 342.20p 196244
25/05/2011 336.20p 345.80p 335.50p 344.10p 196947
24/05/2011 340.10p 341.90p 332.00p 338.00p 235403
23/05/2011 343.50p 347.00p 339.40p 344.40p 171151
20/05/2011 343.80p 346.60p 341.10p 343.50p 181397
19/05/2011 348.10p 348.10p 341.10p 341.10p 401272
18/05/2011 335.30p 345.80p 335.30p 340.00p 219643
17/05/2011 336.70p 338.70p 334.30p 335.00p 83237
16/05/2011 339.50p 339.50p 329.90p 336.80p 108069
13/05/2011 340.00p 340.30p 336.70p 340.30p 50908
12/05/2011 340.80p 341.60p 334.50p 339.50p 62595
11/05/2011 344.90p 344.90p 337.20p 341.00p 131257
10/05/2011 339.90p 345.50p 339.90p 343.50p 179858
09/05/2011 337.00p 339.90p 334.00p 338.70p 216347
06/05/2011 336.80p 337.70p 331.80p 336.50p 432365
05/05/2011 334.60p 338.30p 334.50p 337.90p 398824
04/05/2011 340.70p 345.50p 337.40p 337.40p 451717
03/05/2011 335.70p 344.70p 335.70p 344.00p 609495
28/04/2011 332.20p 338.30p 326.70p 332.40p 542661
27/04/2011 333.30p 334.10p 328.00p 332.00p 187127
26/04/2011 321.80p 334.60p 321.80p 330.70p 489225
21/04/2011 319.90p 325.00p 316.60p 324.50p 184246
20/04/2011 317.40p 321.10p 315.60p 318.50p 227563
19/04/2011 315.50p 318.60p 315.50p 317.70p 64602
18/04/2011 326.10p 326.10p 315.20p 315.20p 54650
15/04/2011 315.50p 319.80p 315.50p 318.00p 328579
14/04/2011 319.80p 322.10p 316.70p 318.70p 102128
13/04/2011 322.90p 322.90p 319.00p 321.10p 82416
12/04/2011 323.10p 323.10p 316.90p 319.00p 344208
11/04/2011 325.10p 329.70p 320.30p 322.00p 179569
08/04/2011 321.30p 325.90p 320.00p 324.50p 76371
07/04/2011 331.70p 331.70p 317.20p 318.90p 226109
06/04/2011 327.80p 334.60p 327.80p 331.40p 66718
05/04/2011 328.70p 331.90p 325.00p 327.00p 127796
04/04/2011 325.60p 329.20p 325.50p 328.30p 218522
01/04/2011 333.40p 333.80p 323.10p 326.80p 275254
31/03/2011 336.70p 341.70p 328.60p 330.70p 256989
30/03/2011 339.60p 341.30p 337.00p 337.50p 248065
29/03/2011 346.40p 346.40p 332.60p 336.10p 160234
28/03/2011 341.00p 345.00p 340.70p 343.90p 77658
25/03/2011 336.60p 345.00p 336.60p 344.00p 103281
24/03/2011 333.20p 338.50p 333.20p 338.50p 163934
23/03/2011 331.20p 337.70p 331.20p 336.50p 98107
22/03/2011 327.60p 336.40p 327.10p 333.40p 230135
21/03/2011 326.00p 330.90p 324.10p 329.70p 137440
18/03/2011 322.00p 332.90p 322.00p 326.00p 387979
17/03/2011 319.20p 322.70p 314.20p 321.90p 252648
16/03/2011 322.40p 322.40p 311.90p 316.70p 273931
15/03/2011 327.00p 329.90p 316.00p 320.80p 221278
14/03/2011 333.90p 333.90p 329.20p 330.00p 347332
11/03/2011 333.90p 338.00p 332.00p 332.70p 197151
10/03/2011 337.60p 338.00p 334.70p 336.20p 206342
09/03/2011 339.10p 340.30p 335.27p 338.00p 231367
08/03/2011 336.90p 340.20p 336.20p 338.00p 351613
07/03/2011 338.70p 339.10p 334.50p 338.30p 229346
04/03/2011 335.80p 340.50p 335.30p 337.60p 59772
03/03/2011 331.20p 336.50p 327.50p 335.00p 237700
02/03/2011 329.90p 332.50p 323.60p 330.00p 321495
01/03/2011 325.10p 332.40p 325.10p 329.00p 278139
28/02/2011 325.00p 333.20p 321.60p 323.00p 362907
25/02/2011 320.90p 327.70p 316.70p 325.00p 225715
24/02/2011 323.50p 324.50p 317.50p 319.50p 402913
23/02/2011 327.30p 327.30p 319.00p 320.20p 139976
22/02/2011 333.10p 333.10p 322.70p 326.30p 156980
21/02/2011 326.20p 335.00p 323.50p 331.30p 240398
18/02/2011 320.10p 330.00p 319.50p 326.60p 342211
17/02/2011 307.30p 319.80p 307.30p 319.30p 523103
16/02/2011 308.30p 312.40p 306.26p 309.40p 210152
15/02/2011 310.10p 317.00p 305.90p 306.50p 207427
14/02/2011 311.60p 316.60p 310.00p 310.00p 106606
11/02/2011 316.80p 319.00p 310.50p 311.00p 302878
10/02/2011 321.30p 321.30p 316.50p 317.30p 170350
09/02/2011 327.00p 327.00p 321.50p 322.00p 106522
08/02/2011 327.90p 332.20p 323.80p 327.00p 149572
07/02/2011 330.00p 332.30p 325.30p 325.30p 101112
04/02/2011 332.90p 332.90p 328.20p 329.00p 64804
03/02/2011 331.90p 335.40p 329.20p 330.00p 105898
02/02/2011 336.70p 342.00p 328.00p 331.00p 153459
01/02/2011 331.10p 337.20p 329.20p 336.30p 206009
31/01/2011 332.00p 332.90p 326.40p 329.30p 203096
28/01/2011 332.40p 338.80p 329.60p 332.30p 122121
27/01/2011 327.30p 333.40p 325.10p 331.50p 111569
26/01/2011 329.20p 330.00p 324.40p 327.70p 115852
25/01/2011 330.00p 333.80p 323.40p 328.10p 282223
24/01/2011 332.50p 333.00p 329.20p 329.50p 137338
21/01/2011 332.40p 333.50p 328.30p 332.00p 334473
20/01/2011 331.10p 333.50p 330.00p 331.50p 96470
19/01/2011 338.30p 339.00p 333.00p 333.00p 77507
18/01/2011 337.90p 340.00p 335.50p 336.00p 154245
17/01/2011 335.70p 340.30p 335.40p 338.30p 164711
14/01/2011 336.00p 340.20p 335.12p 340.00p 348996
13/01/2011 335.00p 337.00p 330.00p 336.00p 317902
12/01/2011 337.60p 342.40p 336.00p 337.60p 361281
11/01/2011 342.90p 346.10p 338.00p 338.50p 401867
10/01/2011 340.70p 343.50p 335.60p 339.00p 559272
07/01/2011 338.60p 341.80p 337.20p 339.80p 132615
06/01/2011 356.10p 356.10p 335.60p 338.00p 146293
05/01/2011 355.00p 357.50p 350.40p 352.20p 441224
04/01/2011 352.90p 360.00p 350.60p 352.00p 329665
31/12/2010 346.40p 351.80p 343.20p 350.40p 60906
30/12/2010 341.80p 346.40p 337.93p 346.40p 67800
29/12/2010 346.40p 346.50p 335.00p 346.50p 127557
24/12/2010 345.30p 346.30p 337.80p 340.00p 57947
23/12/2010 340.30p 343.80p 332.80p 339.40p 48520
22/12/2010 335.80p 343.40p 335.80p 338.00p 140658
21/12/2010 337.80p 338.90p 334.40p 338.90p 77686
20/12/2010 333.10p 337.80p 328.80p 337.80p 71807
17/12/2010 333.50p 338.00p 328.70p 331.00p 484802

*Close Price adjusted for both dividends and splits