Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
31/05/2023 46.50p 46.50p 46.29p 46.50p 0
30/05/2023 46.50p 47.75p 46.26p 46.50p 20103
26/05/2023 46.50p 48.00p 46.50p 46.50p 62581
25/05/2023 46.50p 48.00p 43.75p 46.50p 13676
24/05/2023 46.50p 48.00p 45.00p 46.50p 21246
23/05/2023 46.50p 48.00p 45.70p 46.50p 21012
22/05/2023 48.00p 49.00p 45.00p 46.50p 75612
19/05/2023 48.00p 49.00p 47.00p 48.00p 1193
18/05/2023 48.00p 48.00p 47.00p 48.00p 11861
17/05/2023 49.50p 49.50p 47.06p 48.00p 28059
16/05/2023 50.50p 50.50p 49.00p 49.50p 4524
15/05/2023 51.00p 51.00p 49.36p 50.50p 40947
12/05/2023 52.00p 52.00p 48.41p 51.00p 18930
11/05/2023 52.00p 52.00p 50.00p 52.00p 24594
10/05/2023 52.00p 52.00p 50.12p 52.00p 13058
09/05/2023 48.50p 52.75p 47.00p 52.00p 60045
05/05/2023 48.50p 49.68p 47.15p 48.50p 49278
04/05/2023 50.00p 50.00p 48.00p 48.50p 22476
03/05/2023 50.50p 51.00p 49.00p 50.00p 6330
02/05/2023 50.50p 51.00p 50.12p 50.50p 10997
28/04/2023 53.50p 53.50p 49.30p 50.50p 48961
27/04/2023 53.50p 55.00p 52.00p 53.50p 5017
26/04/2023 53.50p 53.90p 51.25p 53.50p 38737
25/04/2023 53.50p 54.40p 52.75p 53.50p 10198
24/04/2023 53.00p 56.00p 51.60p 53.50p 36115
21/04/2023 51.50p 55.00p 50.50p 53.00p 61966
20/04/2023 54.00p 55.00p 51.00p 51.50p 44916
19/04/2023 55.75p 56.00p 52.30p 54.00p 46785
18/04/2023 56.50p 58.00p 53.50p 57.25p 65229
17/04/2023 54.00p 56.90p 52.50p 56.50p 39501
14/04/2023 53.00p 54.00p 52.00p 54.00p 25135
13/04/2023 53.50p 54.50p 52.20p 52.50p 28878
12/04/2023 53.50p 55.00p 52.00p 53.50p 144063
11/04/2023 61.00p 61.00p 52.13p 54.00p 116843
06/04/2023 61.00p 61.00p 59.00p 61.00p 22642
05/04/2023 61.00p 61.20p 59.00p 61.00p 3658
04/04/2023 61.00p 61.40p 59.00p 61.00p 22561
03/04/2023 61.50p 63.00p 59.00p 61.00p 20701
31/03/2023 60.50p 61.40p 55.00p 60.50p 55389
30/03/2023 60.50p 62.00p 59.00p 59.00p 52255
29/03/2023 60.50p 62.00p 59.00p 60.50p 15046
28/03/2023 60.50p 63.20p 60.12p 60.50p 71374
27/03/2023 60.50p 61.85p 60.00p 60.50p 11841
24/03/2023 60.50p 61.85p 59.00p 60.50p 46783
23/03/2023 60.50p 60.60p 59.56p 60.50p 14485
22/03/2023 60.50p 62.00p 59.09p 60.50p 20891
21/03/2023 62.00p 62.00p 59.00p 61.60p 78804
20/03/2023 62.50p 62.85p 60.55p 62.00p 107393
17/03/2023 65.00p 65.25p 62.15p 63.50p 48307
16/03/2023 65.50p 65.80p 64.00p 65.00p 14306
15/03/2023 66.00p 66.90p 64.00p 65.50p 64664
14/03/2023 67.00p 68.00p 65.10p 66.00p 87489
13/03/2023 67.00p 69.00p 65.36p 67.00p 102904
10/03/2023 63.50p 68.90p 63.50p 67.00p 26668
09/03/2023 66.50p 68.00p 64.00p 65.00p 129843
08/03/2023 67.50p 69.00p 64.00p 66.50p 159510
07/03/2023 69.00p 70.00p 66.00p 67.00p 105955
06/03/2023 63.50p 72.00p 63.50p 69.00p 467551
03/03/2023 60.00p 65.00p 59.88p 63.50p 226390
02/03/2023 57.50p 63.00p 56.11p 60.00p 453864
01/03/2023 54.00p 54.72p 52.85p 53.50p 25215
28/02/2023 54.00p 54.00p 52.77p 54.00p 605
27/02/2023 54.00p 54.70p 52.20p 54.00p 45027
24/02/2023 54.00p 54.80p 52.00p 54.00p 34738
23/02/2023 50.50p 56.80p 50.50p 53.50p 318772
22/02/2023 50.50p 51.25p 49.41p 50.00p 8718
21/02/2023 48.00p 50.90p 45.90p 50.50p 213662
20/02/2023 46.00p 48.90p 45.90p 48.00p 135040
17/02/2023 46.00p 47.76p 45.77p 46.00p 88190
16/02/2023 45.50p 48.00p 45.50p 46.00p 39353
15/02/2023 45.50p 46.75p 44.50p 45.50p 50000
14/02/2023 45.50p 47.00p 44.50p 45.50p 52481
13/02/2023 45.50p 47.00p 44.50p 45.50p 25100
10/02/2023 45.50p 46.60p 45.50p 45.50p 750
09/02/2023 45.00p 46.60p 44.50p 45.50p 10859
08/02/2023 44.50p 45.70p 44.30p 45.00p 1305
07/02/2023 44.50p 45.65p 43.00p 44.50p 3527
06/02/2023 44.50p 46.00p 43.00p 44.50p 15524
03/02/2023 43.50p 46.00p 42.30p 44.50p 55435
02/02/2023 42.50p 45.00p 42.50p 43.50p 51611
01/02/2023 42.50p 42.80p 42.10p 42.50p 17810
31/01/2023 43.50p 43.50p 42.13p 42.50p 12886
30/01/2023 43.50p 43.50p 42.33p 43.50p 14281
27/01/2023 43.50p 43.80p 43.15p 43.50p 5268
26/01/2023 43.50p 43.90p 43.13p 43.50p 33527
25/01/2023 42.50p 44.75p 42.50p 43.50p 35465
24/01/2023 42.00p 44.60p 41.30p 42.50p 86948
23/01/2023 41.00p 42.00p 40.00p 42.00p 40635
20/01/2023 41.00p 41.88p 40.63p 41.00p 16155
19/01/2023 41.00p 41.90p 40.00p 41.00p 13858
18/01/2023 41.00p 41.90p 40.00p 41.00p 8650
17/01/2023 41.00p 41.00p 40.22p 41.00p 2000
16/01/2023 41.00p 41.00p 40.22p 41.00p 5500
13/01/2023 41.00p 42.00p 40.00p 41.00p 2343
12/01/2023 41.50p 43.00p 40.00p 41.00p 32192
11/01/2023 41.50p 41.50p 39.00p 40.00p 45666
10/01/2023 39.00p 41.88p 38.00p 41.50p 64582
09/01/2023 39.00p 39.00p 38.00p 38.00p 3843
06/01/2023 39.00p 39.90p 38.10p 39.00p 62813
05/01/2023 39.00p 40.00p 38.10p 39.00p 13108
04/01/2023 39.00p 39.50p 38.22p 39.00p 40428
03/01/2023 39.00p 40.00p 38.22p 39.00p 123543
30/12/2022 39.00p 39.44p 39.00p 39.00p 4000
29/12/2022 39.00p 39.50p 38.00p 39.00p 5120
28/12/2022 39.00p 39.80p 38.04p 39.00p 2288
23/12/2022 39.00p 39.00p 39.00p 39.00p 17692
22/12/2022 40.00p 40.00p 38.50p 39.00p 42815
21/12/2022 40.00p 42.00p 38.50p 40.00p 60025
20/12/2022 40.00p 40.00p 38.00p 40.00p 58695
19/12/2022 40.00p 41.00p 38.08p 40.00p 16720
16/12/2022 39.00p 41.52p 38.25p 40.00p 58422
15/12/2022 37.50p 39.00p 37.00p 39.00p 64700
14/12/2022 38.50p 38.55p 36.10p 37.50p 64494
13/12/2022 41.00p 41.00p 36.50p 38.50p 46950
12/12/2022 41.50p 44.00p 38.25p 41.00p 35208
09/12/2022 41.50p 41.50p 39.80p 41.50p 35698
08/12/2022 41.50p 44.00p 39.75p 41.50p 17188
07/12/2022 41.50p 41.50p 39.75p 41.50p 1251
06/12/2022 41.50p 44.00p 40.40p 41.50p 55999
05/12/2022 41.50p 41.50p 39.65p 41.50p 12733
02/12/2022 41.00p 41.00p 40.34p 41.00p 6000
01/12/2022 41.50p 42.30p 39.11p 41.00p 121254
30/11/2022 40.50p 43.00p 38.90p 41.50p 19166
29/11/2022 39.00p 40.50p 39.00p 40.50p 18725
28/11/2022 39.00p 39.94p 39.00p 39.00p 3000
25/11/2022 40.50p 40.60p 38.33p 39.00p 57832
24/11/2022 41.50p 41.50p 40.50p 40.50p 3500
23/11/2022 41.50p 42.80p 40.50p 41.50p 5457
22/11/2022 41.50p 43.00p 41.50p 41.50p 3491
21/11/2022 41.50p 41.50p 41.50p 41.50p 0
18/11/2022 43.50p 44.65p 41.50p 41.50p 67642
17/11/2022 43.50p 43.50p 42.82p 43.50p 0
16/11/2022 43.50p 43.77p 43.50p 43.50p 3238
15/11/2022 44.00p 44.00p 43.77p 44.00p 3033
14/11/2022 44.00p 44.00p 43.75p 44.00p 25589
11/11/2022 43.50p 44.70p 42.00p 43.50p 6802
10/11/2022 43.50p 45.00p 43.50p 43.50p 7185
09/11/2022 43.50p 43.56p 43.50p 43.50p 721
08/11/2022 43.50p 44.79p 43.50p 43.50p 3777
07/11/2022 43.50p 44.85p 42.00p 43.50p 9241
04/11/2022 43.50p 44.94p 43.00p 43.50p 15937
03/11/2022 40.00p 44.90p 40.00p 43.50p 109141
02/11/2022 40.00p 40.34p 39.05p 40.00p 3059
01/11/2022 40.00p 40.00p 38.00p 40.00p 3267
31/10/2022 40.00p 40.40p 39.05p 40.00p 26759
28/10/2022 40.00p 40.65p 39.04p 40.00p 4370
27/10/2022 41.50p 41.50p 38.70p 40.00p 50598
26/10/2022 41.50p 41.50p 40.77p 41.50p 8059
25/10/2022 41.50p 42.49p 40.00p 41.50p 10243
24/10/2022 41.50p 42.70p 41.40p 41.50p 13306
21/10/2022 40.00p 43.00p 40.00p 41.50p 58513
20/10/2022 39.50p 40.82p 39.50p 39.50p 8699
19/10/2022 40.00p 40.82p 38.00p 38.00p 20048
18/10/2022 38.50p 40.00p 36.50p 40.00p 535075
17/10/2022 38.50p 38.90p 37.75p 38.50p 24653
14/10/2022 40.50p 42.00p 37.50p 38.50p 190606
13/10/2022 41.00p 41.00p 40.00p 40.50p 37
12/10/2022 42.50p 42.50p 40.12p 41.00p 28785
11/10/2022 42.50p 42.50p 41.00p 42.50p 2483
10/10/2022 42.50p 42.50p 42.00p 42.50p 4747
07/10/2022 42.50p 42.50p 41.00p 41.40p 28043
06/10/2022 42.50p 44.00p 41.00p 42.50p 33217
05/10/2022 43.50p 46.00p 41.00p 41.00p 25433
04/10/2022 42.00p 44.70p 41.26p 43.50p 38641
03/10/2022 43.50p 43.50p 41.04p 42.00p 67377
30/09/2022 45.00p 45.00p 41.00p 43.50p 51157
29/09/2022 45.00p 47.00p 43.10p 45.00p 9653
28/09/2022 46.00p 46.00p 44.00p 45.00p 9157
27/09/2022 46.00p 46.00p 45.60p 46.00p 5000
26/09/2022 47.00p 47.00p 45.00p 46.00p 38793
23/09/2022 47.00p 47.70p 45.00p 45.80p 45827
22/09/2022 47.00p 49.00p 45.00p 47.00p 167578
21/09/2022 50.50p 50.50p 47.00p 47.00p 49712
20/09/2022 51.50p 52.00p 49.06p 50.50p 22429
19/09/2022 51.50p 51.50p 50.25p 51.50p 19807
16/09/2022 51.50p 51.50p 50.25p 51.50p 19807
15/09/2022 51.50p 53.00p 51.50p 51.50p 5
14/09/2022 51.50p 52.40p 50.25p 51.50p 9869
13/09/2022 51.50p 53.00p 50.00p 51.40p 15976
12/09/2022 51.50p 52.37p 50.25p 51.50p 14081
09/09/2022 51.50p 52.40p 50.00p 52.00p 76888
08/09/2022 51.50p 53.00p 50.00p 50.00p 32970
07/09/2022 51.50p 51.60p 50.00p 50.00p 21530
06/09/2022 51.50p 51.60p 50.00p 51.20p 21775
05/09/2022 51.50p 51.70p 50.20p 50.20p 60036
02/09/2022 51.50p 51.70p 50.00p 51.50p 2743
01/09/2022 52.00p 52.50p 50.09p 51.50p 9934
31/08/2022 53.50p 53.50p 51.00p 52.00p 35212
30/08/2022 55.00p 56.50p 50.00p 53.50p 102299
29/08/2022 53.50p 55.00p 52.05p 53.50p 22716
26/08/2022 53.50p 55.00p 52.05p 53.50p 22716
25/08/2022 53.50p 55.00p 52.00p 53.50p 13538
24/08/2022 56.50p 56.50p 53.00p 53.50p 22120
23/08/2022 56.50p 56.50p 54.00p 56.50p 19861
22/08/2022 56.50p 58.00p 54.55p 54.80p 44874
19/08/2022 56.50p 56.50p 55.00p 56.50p 339
18/08/2022 57.50p 58.85p 55.10p 56.00p 54916
17/08/2022 57.50p 58.85p 57.31p 57.50p 9935
16/08/2022 57.50p 58.40p 56.88p 57.50p 28438
15/08/2022 57.50p 58.15p 56.00p 57.50p 23226

*Close Price adjusted for both dividends and splits