Bigblu Broadband (BBB) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bigblu Broadband

Date Open High Low Close* Volume
31/07/2015 66.75p 66.75p 64.50p 66.75p 25364
30/07/2015 66.75p 66.75p 66.00p 66.75p 32028
29/07/2015 66.75p 66.75p 66.75p 66.75p 0
28/07/2015 66.75p 66.75p 66.00p 66.75p 833
27/07/2015 68.62p 68.62p 65.25p 66.75p 11668
24/07/2015 68.62p 68.62p 66.00p 68.62p 15103
23/07/2015 68.62p 68.62p 66.00p 68.62p 1667
22/07/2015 66.75p 69.00p 66.00p 68.62p 19350
21/07/2015 66.75p 66.75p 66.00p 66.75p 33333
20/07/2015 68.62p 68.62p 66.15p 66.75p 16626
17/07/2015 66.00p 69.00p 65.25p 68.62p 83702
16/07/2015 66.00p 67.50p 64.80p 65.25p 131975
15/07/2015 64.50p 66.37p 64.50p 65.25p 27699
14/07/2015 67.50p 67.50p 63.75p 65.63p 46458
13/07/2015 67.50p 67.50p 62.25p 67.50p 85838
10/07/2015 65.63p 71.25p 62.25p 71.25p 105929
09/07/2015 66.37p 67.50p 65.25p 66.37p 89312
08/07/2015 66.37p 66.90p 64.50p 66.37p 22641
07/07/2015 68.25p 68.25p 65.24p 66.37p 16696
06/07/2015 68.25p 68.25p 65.10p 67.87p 26067
03/07/2015 69.38p 69.60p 67.50p 68.25p 37684
02/07/2015 69.38p 69.75p 69.38p 69.38p 35692
01/07/2015 69.38p 70.50p 67.50p 69.38p 26200
30/06/2015 66.75p 70.50p 66.15p 70.50p 92708
29/06/2015 66.75p 67.35p 63.75p 66.75p 20891
26/06/2015 68.62p 68.62p 66.30p 68.62p 58412
25/06/2015 68.62p 68.62p 66.15p 68.62p 4145
24/06/2015 66.75p 68.62p 66.30p 68.62p 21591
23/06/2015 71.25p 71.25p 66.75p 66.75p 17000
22/06/2015 71.25p 71.40p 67.50p 71.25p 29000
19/06/2015 71.25p 71.25p 67.50p 71.25p 7377
18/06/2015 71.25p 71.25p 67.50p 71.25p 14244
17/06/2015 71.25p 71.25p 67.50p 71.25p 1667
16/06/2015 71.25p 71.25p 67.50p 71.25p 2219
15/06/2015 71.25p 71.25p 67.50p 71.25p 7655
12/06/2015 71.25p 71.25p 67.50p 71.25p 44000
11/06/2015 71.25p 71.25p 67.50p 71.25p 2981
10/06/2015 71.25p 71.25p 67.50p 71.25p 51685
09/06/2015 71.25p 71.25p 71.25p 71.25p 0
08/06/2015 71.25p 75.00p 68.55p 71.25p 82566
05/06/2015 71.25p 71.25p 68.55p 71.25p 6833
04/06/2015 71.25p 71.25p 68.55p 71.25p 9817
03/06/2015 75.00p 75.00p 68.25p 71.25p 14992
02/06/2015 75.00p 75.00p 71.25p 75.00p 13333

*Close Price adjusted for both dividends and splits