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
17/09/2010 314.40p 314.40p 309.80p 312.50p 766518
16/09/2010 310.40p 312.60p 306.10p 307.60p 211883
15/09/2010 318.10p 318.10p 312.00p 313.50p 244178
14/09/2010 319.70p 323.00p 314.20p 316.00p 223392
13/09/2010 318.50p 324.80p 315.60p 319.00p 124726
10/09/2010 316.20p 323.30p 314.00p 317.80p 157943
09/09/2010 319.60p 324.90p 312.40p 320.00p 563047
08/09/2010 319.60p 319.60p 311.90p 314.80p 660720
07/09/2010 312.00p 315.60p 312.00p 314.00p 156148
06/09/2010 308.10p 316.40p 308.10p 314.00p 200514
03/09/2010 302.80p 310.90p 301.30p 307.80p 187265
02/09/2010 293.10p 302.90p 293.10p 301.00p 380824
01/09/2010 292.50p 296.00p 287.10p 292.00p 170500
31/08/2010 298.20p 298.20p 284.21p 291.30p 276832
27/08/2010 288.50p 294.80p 287.90p 291.10p 240435
26/08/2010 299.40p 299.40p 286.00p 287.10p 224881
25/08/2010 294.50p 299.60p 294.50p 295.00p 274231
24/08/2010 295.70p 296.00p 290.10p 293.80p 233073
23/08/2010 295.90p 297.50p 294.00p 294.90p 149951
20/08/2010 296.70p 299.30p 293.10p 294.00p 77673
19/08/2010 297.50p 301.90p 295.10p 295.70p 126516
18/08/2010 297.50p 300.00p 297.00p 297.00p 102674
17/08/2010 296.00p 300.00p 295.10p 297.00p 348719
16/08/2010 297.10p 299.30p 295.00p 296.20p 128825
13/08/2010 301.10p 301.10p 295.10p 298.00p 106483
12/08/2010 300.00p 302.10p 298.00p 298.00p 186185
11/08/2010 306.50p 306.67p 299.10p 300.00p 184955
10/08/2010 304.80p 305.00p 300.80p 302.80p 104747
09/08/2010 307.20p 311.20p 303.00p 304.70p 119127
06/08/2010 314.60p 315.50p 305.30p 307.00p 112345
05/08/2010 314.80p 317.90p 311.40p 311.80p 521212
04/08/2010 319.70p 322.70p 313.40p 314.00p 362438
03/08/2010 318.00p 327.80p 315.20p 322.40p 234360
02/08/2010 314.00p 318.10p 312.30p 318.10p 113765
30/07/2010 313.40p 319.10p 306.00p 310.00p 141737
29/07/2010 321.00p 321.00p 315.00p 316.00p 156803
28/07/2010 313.60p 320.10p 310.00p 319.60p 499630
27/07/2010 308.00p 313.20p 306.50p 311.20p 394021
26/07/2010 308.50p 310.30p 305.00p 308.00p 357427
23/07/2010 299.00p 307.00p 295.00p 305.50p 676659
22/07/2010 292.60p 298.00p 292.60p 298.00p 281778
21/07/2010 294.30p 295.10p 290.30p 292.00p 283609
20/07/2010 291.90p 291.90p 285.00p 288.00p 331268
19/07/2010 290.10p 294.70p 287.20p 289.30p 150361
16/07/2010 291.90p 296.10p 290.60p 291.50p 255313
15/07/2010 299.90p 305.10p 289.00p 290.00p 685057
14/07/2010 305.60p 305.60p 299.50p 299.50p 282858
13/07/2010 302.90p 306.30p 301.30p 302.00p 179596
12/07/2010 301.00p 304.80p 300.10p 302.00p 242742
09/07/2010 310.00p 310.00p 299.20p 300.60p 291177
08/07/2010 305.00p 311.80p 302.50p 306.00p 327836
07/07/2010 308.20p 308.20p 302.00p 305.00p 309192
06/07/2010 301.90p 304.80p 298.10p 304.80p 360553
05/07/2010 293.90p 304.90p 293.90p 300.00p 363194
02/07/2010 301.80p 301.80p 293.90p 297.60p 470138
01/07/2010 295.00p 302.80p 290.60p 298.10p 513325
30/06/2010 295.30p 300.80p 295.00p 296.00p 394976
29/06/2010 295.50p 301.30p 295.00p 295.30p 217841
28/06/2010 300.10p 304.50p 297.70p 300.70p 281205
25/06/2010 302.50p 306.30p 300.00p 300.00p 197804
24/06/2010 296.90p 300.70p 295.00p 300.00p 276068
23/06/2010 289.00p 298.00p 289.00p 295.10p 195623
22/06/2010 296.30p 298.30p 292.50p 296.00p 263735
21/06/2010 296.30p 300.00p 295.60p 297.00p 235962
18/06/2010 287.90p 293.20p 287.70p 289.90p 573670
17/06/2010 290.60p 293.00p 289.60p 290.00p 166333
16/06/2010 292.00p 305.10p 287.00p 289.70p 320925
15/06/2010 285.30p 292.00p 280.80p 292.00p 292217
14/06/2010 284.10p 290.00p 281.00p 284.40p 349886
11/06/2010 282.30p 287.10p 277.40p 285.80p 310385
10/06/2010 280.40p 286.90p 280.00p 285.00p 220405
09/06/2010 286.60p 295.30p 282.90p 286.00p 541921
08/06/2010 297.90p 302.50p 289.10p 292.60p 198984
07/06/2010 299.90p 302.10p 292.20p 296.30p 324572
04/06/2010 313.50p 314.00p 296.20p 300.00p 300819
03/06/2010 310.00p 315.10p 309.30p 315.00p 183855
02/06/2010 304.00p 310.00p 304.00p 307.00p 377739
01/06/2010 312.00p 312.00p 303.10p 308.30p 248351
28/05/2010 310.30p 317.80p 310.30p 311.30p 532416
27/05/2010 309.50p 313.10p 304.70p 313.10p 641393
26/05/2010 313.40p 314.90p 306.80p 310.10p 465788
25/05/2010 312.00p 312.00p 303.20p 307.30p 473149
24/05/2010 319.00p 319.00p 314.70p 318.00p 564932
21/05/2010 318.60p 320.00p 312.60p 317.60p 603652
20/05/2010 327.10p 330.40p 314.90p 320.00p 1285337
19/05/2010 327.90p 332.00p 324.00p 328.30p 508318
18/05/2010 321.40p 334.90p 321.40p 334.90p 549042
17/05/2010 310.00p 324.10p 303.30p 322.00p 889731
14/05/2010 317.00p 317.10p 306.50p 308.00p 963102
13/05/2010 316.90p 322.10p 316.00p 317.00p 466252
12/05/2010 310.60p 318.50p 306.30p 317.00p 734749
11/05/2010 312.30p 312.30p 307.70p 308.70p 1423730
10/05/2010 301.90p 315.00p 299.70p 315.00p 630744
07/05/2010 308.70p 313.70p 293.10p 297.90p 763915
06/05/2010 311.50p 320.00p 311.50p 314.70p 277526
05/05/2010 321.90p 323.30p 308.90p 314.90p 556878
04/05/2010 329.00p 329.00p 319.70p 320.00p 438280
30/04/2010 322.40p 329.30p 321.90p 326.00p 497529
29/04/2010 317.60p 324.50p 313.60p 321.30p 455221
28/04/2010 311.10p 324.90p 311.00p 318.10p 407010
27/04/2010 312.60p 321.20p 312.60p 315.00p 1030853
26/04/2010 317.90p 320.60p 314.60p 317.60p 134536
23/04/2010 317.90p 317.90p 312.50p 313.80p 144037
22/04/2010 318.00p 321.00p 314.20p 315.60p 140765
21/04/2010 314.00p 319.80p 313.10p 316.50p 367826
20/04/2010 316.90p 317.50p 312.40p 317.00p 704235
19/04/2010 319.00p 319.00p 314.33p 316.00p 212402
16/04/2010 323.00p 324.00p 319.30p 319.70p 532199
15/04/2010 322.10p 326.00p 320.90p 323.50p 378845
14/04/2010 323.40p 327.10p 315.50p 319.80p 389741
13/04/2010 329.10p 330.00p 326.00p 326.50p 414705
12/04/2010 336.60p 336.60p 326.00p 330.00p 345141
09/04/2010 335.60p 337.50p 330.00p 333.80p 114521
08/04/2010 338.70p 340.00p 333.30p 336.40p 164707
07/04/2010 344.00p 345.00p 340.90p 340.90p 192900
06/04/2010 342.20p 345.70p 339.40p 343.10p 105607
01/04/2010 338.10p 345.00p 336.80p 340.00p 98224
31/03/2010 342.60p 345.30p 335.70p 340.00p 314603
30/03/2010 350.00p 351.00p 337.90p 340.40p 546767
29/03/2010 345.80p 349.40p 345.00p 346.20p 348778
26/03/2010 338.50p 347.30p 331.00p 343.90p 1376980
25/03/2010 330.00p 340.00p 329.00p 335.70p 414101
24/03/2010 334.10p 334.10p 327.50p 330.00p 267756
23/03/2010 326.40p 331.70p 326.10p 329.70p 130273
22/03/2010 327.00p 329.30p 321.90p 328.70p 186290
19/03/2010 333.80p 335.00p 325.00p 328.00p 442728
18/03/2010 326.90p 333.00p 326.34p 332.00p 473940
17/03/2010 325.90p 329.90p 325.00p 329.00p 248669
16/03/2010 324.00p 329.00p 321.50p 327.60p 236608
15/03/2010 320.10p 323.00p 317.90p 322.00p 248913
12/03/2010 319.90p 326.00p 319.20p 322.00p 637240
11/03/2010 316.30p 317.00p 313.50p 316.00p 1496436
10/03/2010 311.70p 316.00p 311.70p 316.00p 142772
09/03/2010 317.10p 319.60p 308.40p 312.60p 1328298
08/03/2010 320.00p 320.00p 317.06p 318.90p 593669
05/03/2010 316.40p 318.20p 316.40p 317.40p 532337
04/03/2010 313.80p 318.50p 313.80p 317.00p 210688
03/03/2010 320.50p 320.50p 316.10p 317.10p 325980
02/03/2010 322.30p 323.80p 319.50p 322.00p 396288
01/03/2010 320.90p 322.40p 317.80p 321.50p 415479
26/02/2010 325.00p 325.00p 315.20p 317.70p 166527
25/02/2010 324.10p 329.30p 318.60p 320.00p 306047
24/02/2010 328.70p 328.70p 324.50p 327.00p 431988
23/02/2010 324.00p 328.60p 320.70p 327.00p 473474
22/02/2010 326.20p 329.70p 323.10p 324.00p 490023
19/02/2010 329.30p 329.30p 321.50p 324.40p 246215
18/02/2010 336.40p 339.60p 332.00p 332.00p 196230
17/02/2010 336.40p 338.50p 331.19p 335.00p 106583
16/02/2010 336.10p 339.30p 332.00p 336.50p 105194
15/02/2010 340.00p 342.30p 335.00p 337.50p 359866
12/02/2010 334.90p 338.90p 331.40p 338.00p 409145
11/02/2010 327.20p 334.50p 323.60p 331.50p 602579
10/02/2010 325.10p 334.20p 323.20p 328.00p 448690
09/02/2010 323.50p 327.90p 318.70p 322.80p 440379
08/02/2010 322.30p 327.70p 318.40p 321.30p 444905
05/02/2010 330.60p 330.60p 312.90p 323.10p 385017
04/02/2010 334.20p 336.16p 326.50p 330.00p 203239
03/02/2010 334.20p 343.90p 330.00p 332.60p 976240
02/02/2010 323.90p 332.80p 321.50p 328.00p 374691
01/02/2010 312.10p 324.00p 312.10p 321.40p 489445
29/01/2010 323.30p 323.30p 313.90p 315.00p 849097
28/01/2010 319.80p 323.00p 317.00p 318.80p 390262
27/01/2010 313.20p 319.30p 313.20p 319.30p 249983
26/01/2010 318.90p 323.00p 313.00p 317.00p 435070
25/01/2010 322.50p 328.80p 316.50p 316.50p 168204
22/01/2010 315.00p 328.80p 315.00p 326.50p 656410
21/01/2010 330.40p 332.80p 315.10p 318.90p 240544
20/01/2010 340.00p 345.40p 330.00p 330.00p 125111
19/01/2010 344.90p 344.90p 340.00p 340.00p 97703
18/01/2010 345.00p 346.40p 341.20p 341.20p 337835
15/01/2010 344.50p 344.50p 340.00p 343.00p 539154
14/01/2010 356.30p 362.70p 341.00p 341.00p 1281415
13/01/2010 348.00p 352.00p 345.00p 348.70p 431062
12/01/2010 352.10p 356.00p 344.30p 350.60p 1442153
11/01/2010 355.90p 362.70p 352.60p 356.00p 466407
08/01/2010 343.60p 354.70p 343.60p 353.00p 512442
07/01/2010 347.00p 353.00p 342.30p 344.40p 391955
06/01/2010 343.30p 349.00p 340.80p 345.00p 428825
05/01/2010 349.00p 351.80p 345.10p 347.70p 317112
04/01/2010 345.40p 353.10p 345.40p 349.00p 500040
31/12/2009 346.00p 354.00p 346.00p 354.00p 130514
30/12/2009 351.00p 355.00p 349.90p 352.20p 181377
29/12/2009 342.90p 352.00p 342.90p 352.00p 312000
24/12/2009 343.40p 349.80p 341.30p 341.30p 24627
23/12/2009 351.50p 351.80p 347.54p 348.00p 50900
22/12/2009 350.60p 353.30p 348.40p 349.00p 394698
21/12/2009 350.00p 353.00p 346.60p 350.00p 178787
18/12/2009 350.00p 353.00p 342.30p 350.00p 644482
17/12/2009 351.30p 358.00p 348.60p 349.80p 359683
16/12/2009 348.90p 352.20p 343.40p 352.20p 628126
15/12/2009 367.70p 367.70p 348.60p 351.00p 452251
14/12/2009 372.80p 372.80p 361.10p 362.30p 188079
11/12/2009 374.40p 376.30p 363.00p 363.00p 374939
10/12/2009 381.20p 381.20p 364.30p 370.00p 737859
09/12/2009 374.30p 378.90p 370.50p 376.00p 297122
08/12/2009 370.40p 376.70p 370.40p 372.90p 274236
07/12/2009 375.20p 375.70p 366.90p 373.60p 561652
04/12/2009 373.70p 382.35p 369.10p 374.50p 253398
03/12/2009 378.00p 383.00p 375.10p 380.00p 283500
02/12/2009 374.20p 379.00p 372.60p 379.00p 369516

*Close Price adjusted for both dividends and splits