Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
12/08/2022 57.50p 58.40p 56.55p 57.50p 7272
11/08/2022 57.50p 59.00p 56.00p 57.50p 20400
10/08/2022 57.50p 58.80p 57.50p 57.50p 42325
09/08/2022 60.00p 60.00p 57.40p 57.40p 11757
08/08/2022 60.50p 60.50p 59.00p 59.00p 7516
05/08/2022 61.00p 62.48p 59.40p 60.50p 10615
04/08/2022 62.00p 62.90p 60.56p 61.00p 15886
03/08/2022 61.50p 62.48p 61.50p 62.00p 23530
02/08/2022 60.00p 61.90p 58.00p 61.80p 25707
01/08/2022 59.50p 62.00p 58.40p 59.00p 14146
29/07/2022 58.50p 60.00p 58.00p 58.00p 10193
28/07/2022 58.50p 59.91p 57.40p 58.50p 17914
27/07/2022 58.50p 60.00p 57.00p 57.00p 11973
26/07/2022 58.50p 60.00p 57.77p 58.50p 21276
25/07/2022 57.00p 59.00p 55.40p 58.50p 14451
22/07/2022 56.50p 59.00p 56.50p 57.00p 9689
21/07/2022 56.50p 58.00p 55.00p 56.50p 6500
20/07/2022 56.50p 58.00p 55.00p 56.50p 5229
19/07/2022 56.50p 58.30p 56.00p 56.00p 13638
18/07/2022 56.50p 60.00p 56.32p 57.00p 64981
15/07/2022 54.00p 58.90p 54.00p 57.50p 175957
14/07/2022 54.00p 56.00p 53.77p 54.00p 19758
13/07/2022 54.00p 55.80p 53.06p 54.00p 20013
12/07/2022 52.50p 54.75p 52.50p 53.50p 30875
11/07/2022 49.50p 53.90p 48.93p 52.50p 89599
08/07/2022 49.50p 50.20p 48.66p 49.50p 3545
07/07/2022 50.00p 50.34p 49.27p 49.50p 6423
06/07/2022 50.00p 50.55p 49.27p 49.50p 11531
05/07/2022 49.50p 51.70p 48.00p 50.00p 84500
04/07/2022 51.00p 54.00p 48.00p 49.50p 103912
01/07/2022 52.50p 52.56p 50.00p 52.00p 5257
30/06/2022 53.50p 53.50p 51.00p 52.50p 1264
29/06/2022 53.50p 54.70p 52.00p 53.50p 4237
28/06/2022 54.50p 54.90p 52.00p 53.50p 5115
27/06/2022 54.50p 54.99p 54.50p 54.50p 3000
24/06/2022 55.50p 56.00p 53.00p 54.50p 9815
23/06/2022 56.00p 56.00p 54.00p 55.50p 14294
22/06/2022 55.50p 57.00p 55.00p 56.00p 11472
21/06/2022 59.00p 59.00p 55.00p 55.50p 56649
20/06/2022 59.00p 59.30p 57.40p 59.00p 9661
17/06/2022 59.00p 59.35p 58.00p 59.00p 2378
16/06/2022 63.00p 64.00p 58.12p 59.00p 34063
15/06/2022 63.00p 63.00p 61.36p 63.00p 20072
14/06/2022 63.00p 63.00p 63.00p 63.00p 0
13/06/2022 63.00p 63.00p 63.00p 63.00p 0
10/06/2022 63.00p 63.33p 61.33p 63.00p 18223
09/06/2022 63.00p 63.50p 61.24p 63.00p 8809
08/06/2022 63.00p 63.76p 63.00p 63.00p 1
07/06/2022 63.00p 65.00p 61.24p 63.00p 9753
06/06/2022 63.00p 63.00p 62.33p 63.00p 18411
03/06/2022 63.00p 63.80p 62.00p 63.00p 19383
02/06/2022 63.00p 63.80p 62.00p 63.00p 19383
01/06/2022 63.00p 63.80p 62.00p 63.00p 19383
31/05/2022 63.00p 65.00p 61.25p 63.00p 2000
30/05/2022 62.00p 65.00p 62.00p 63.00p 136437
27/05/2022 58.50p 63.00p 57.00p 62.00p 46717
26/05/2022 59.00p 59.82p 57.00p 58.50p 53878
25/05/2022 62.00p 62.00p 58.12p 60.00p 38859
24/05/2022 64.00p 64.50p 60.70p 62.00p 29447
23/05/2022 67.00p 67.00p 63.10p 64.00p 61618
20/05/2022 66.00p 68.52p 65.00p 67.00p 26224
19/05/2022 67.00p 67.96p 65.24p 66.00p 11164
18/05/2022 68.50p 69.49p 67.00p 67.50p 90092
17/05/2022 68.50p 69.51p 68.20p 68.50p 65643
16/05/2022 68.50p 70.00p 68.50p 70.00p 15641
13/05/2022 69.00p 69.70p 68.00p 69.00p 21547
12/05/2022 69.50p 69.75p 68.00p 69.00p 134186
11/05/2022 69.50p 70.00p 69.50p 69.50p 46610
10/05/2022 69.50p 70.00p 67.00p 69.50p 91477
09/05/2022 69.50p 71.88p 69.50p 69.60p 54864
06/05/2022 70.00p 70.79p 69.26p 70.00p 10800
05/05/2022 70.00p 70.00p 70.00p 70.00p 0
04/05/2022 70.00p 70.80p 68.40p 70.00p 50078
03/05/2022 70.50p 70.80p 68.60p 70.00p 6245
02/05/2022 70.50p 70.80p 69.26p 70.50p 31894
29/04/2022 70.50p 70.80p 69.26p 70.50p 31894
28/04/2022 70.50p 70.50p 69.26p 70.50p 2280
27/04/2022 70.50p 71.76p 69.00p 70.50p 31660
26/04/2022 70.50p 71.40p 68.25p 70.50p 25673
25/04/2022 71.00p 71.00p 69.00p 70.50p 9839
22/04/2022 72.00p 72.29p 70.00p 71.00p 25684
21/04/2022 72.00p 72.00p 71.21p 72.00p 10755
20/04/2022 71.50p 72.65p 71.00p 72.00p 28853
19/04/2022 72.00p 73.00p 70.00p 70.20p 46854
18/04/2022 72.00p 72.49p 71.00p 72.00p 40090
15/04/2022 72.00p 72.49p 71.00p 72.00p 40090
14/04/2022 72.00p 72.49p 71.00p 72.00p 40090
13/04/2022 72.00p 72.90p 71.00p 71.00p 19834
12/04/2022 77.50p 77.50p 71.22p 72.00p 88457
11/04/2022 72.50p 78.80p 71.40p 72.60p 86482
08/04/2022 72.50p 74.50p 70.00p 72.50p 89095
07/04/2022 71.50p 73.80p 70.00p 70.00p 21020
06/04/2022 69.00p 71.68p 68.36p 71.50p 39277
05/04/2022 68.50p 72.40p 66.60p 69.00p 122979
04/04/2022 68.50p 70.75p 68.50p 68.50p 25065
01/04/2022 73.00p 73.00p 67.00p 68.50p 103348
31/03/2022 75.00p 77.00p 72.00p 72.00p 69548
30/03/2022 74.50p 76.90p 73.00p 75.00p 85224
29/03/2022 72.00p 76.45p 72.00p 73.00p 97490
28/03/2022 67.50p 73.69p 67.50p 70.00p 194784
25/03/2022 61.50p 70.00p 61.50p 68.00p 208554
24/03/2022 61.50p 63.11p 61.50p 61.50p 10596
23/03/2022 58.50p 63.11p 57.93p 61.50p 53106
22/03/2022 57.00p 61.00p 56.35p 58.50p 302683
21/03/2022 53.00p 59.00p 53.00p 56.80p 133369
18/03/2022 48.00p 50.95p 47.26p 50.50p 59371
17/03/2022 48.50p 48.68p 47.06p 48.00p 8913
16/03/2022 49.00p 50.00p 47.00p 48.50p 74967
15/03/2022 49.00p 50.77p 47.77p 49.00p 15303
14/03/2022 49.00p 50.80p 47.00p 49.00p 33825
11/03/2022 51.00p 51.00p 47.75p 49.00p 68886
10/03/2022 52.00p 53.40p 48.20p 51.00p 65479
09/03/2022 51.50p 53.40p 50.30p 52.00p 39378
08/03/2022 52.50p 52.50p 50.00p 51.00p 41752
07/03/2022 53.00p 53.60p 51.00p 52.50p 14367
04/03/2022 54.50p 54.50p 52.00p 53.00p 11979
03/03/2022 56.50p 56.50p 53.00p 54.50p 191459
02/03/2022 56.50p 56.70p 54.10p 56.50p 128842
01/03/2022 56.50p 56.89p 55.00p 56.50p 10078
28/02/2022 56.50p 58.00p 54.55p 56.50p 117227
25/02/2022 58.00p 58.50p 56.00p 56.00p 19138
24/02/2022 57.50p 57.50p 53.60p 56.50p 126594
23/02/2022 66.00p 66.00p 57.75p 59.00p 430242
22/02/2022 67.50p 67.50p 64.50p 67.00p 25500
21/02/2022 67.50p 67.60p 67.00p 67.50p 159209
18/02/2022 68.00p 68.00p 67.00p 67.50p 322615
17/02/2022 68.00p 68.00p 67.00p 68.00p 23434
16/02/2022 68.00p 68.00p 67.00p 68.00p 43200
15/02/2022 68.50p 68.50p 67.00p 68.00p 72640
14/02/2022 69.00p 70.00p 67.00p 67.20p 74637
11/02/2022 69.00p 69.49p 67.72p 69.00p 49225
10/02/2022 69.00p 69.94p 67.20p 67.20p 45107
09/02/2022 69.00p 70.00p 67.65p 69.00p 82888
08/02/2022 69.00p 69.00p 68.00p 69.00p 23092
07/02/2022 69.00p 70.00p 67.20p 69.00p 22636
04/02/2022 69.00p 69.00p 67.20p 69.00p 36024
03/02/2022 69.00p 70.20p 67.20p 69.00p 5594
02/02/2022 69.00p 70.40p 68.40p 69.00p 5808
01/02/2022 69.00p 69.00p 67.20p 69.00p 1924
31/01/2022 68.50p 71.00p 67.00p 69.00p 9480
28/01/2022 68.50p 71.00p 67.55p 68.50p 81042
27/01/2022 68.50p 69.80p 67.00p 68.50p 55412
26/01/2022 68.50p 68.50p 67.15p 68.50p 13726
25/01/2022 68.50p 68.50p 67.00p 68.50p 44852
24/01/2022 68.50p 68.95p 67.05p 68.50p 129285
21/01/2022 68.50p 69.30p 67.00p 68.50p 57384
20/01/2022 68.50p 70.00p 65.00p 68.50p 81101
19/01/2022 68.50p 68.50p 67.00p 68.50p 10497
18/01/2022 69.50p 69.50p 67.05p 68.20p 32953
17/01/2022 71.00p 71.60p 68.00p 69.50p 99418
14/01/2022 71.50p 73.90p 69.00p 71.00p 103244
13/01/2022 73.00p 75.00p 70.00p 71.50p 9174
12/01/2022 73.00p 73.00p 71.16p 73.00p 4272
10/01/2022 71.50p 73.40p 70.77p 73.00p 44718
07/01/2022 70.50p 73.00p 70.30p 71.50p 106567
06/01/2022 73.00p 75.00p 70.00p 71.00p 106673
05/01/2022 72.50p 74.76p 71.55p 73.00p 24398
04/01/2022 73.00p 75.00p 70.00p 72.50p 40948
03/01/2022 73.00p 73.95p 71.00p 73.00p 6251
31/12/2021 73.00p 73.95p 71.00p 73.00p 6251
30/12/2021 73.00p 73.95p 71.00p 71.00p 11305
29/12/2021 73.00p 74.80p 71.00p 73.00p 19215
28/12/2021 73.00p 73.20p 71.00p 73.00p 14026
27/12/2021 73.00p 73.20p 71.00p 73.00p 14026
24/12/2021 73.00p 73.20p 71.00p 73.00p 14026
23/12/2021 73.00p 73.60p 71.20p 73.00p 74164
22/12/2021 75.50p 76.64p 71.00p 74.00p 67249
21/12/2021 75.50p 77.00p 73.60p 75.50p 5605
20/12/2021 76.50p 80.00p 75.00p 75.50p 8253
17/12/2021 78.00p 79.50p 76.00p 78.00p 89131
16/12/2021 78.00p 79.80p 76.00p 76.00p 10504
15/12/2021 78.00p 79.88p 78.00p 78.00p 12375
14/12/2021 78.00p 80.00p 78.00p 78.00p 8642
13/12/2021 78.00p 79.90p 76.00p 78.00p 63032
10/12/2021 78.00p 79.00p 78.00p 78.00p 42574
09/12/2021 78.00p 79.00p 76.00p 78.00p 98700
08/12/2021 78.00p 78.40p 76.00p 78.00p 151525
07/12/2021 78.00p 78.70p 77.40p 78.00p 76368
06/12/2021 78.00p 78.70p 76.95p 78.00p 75948
03/12/2021 78.00p 80.00p 76.40p 78.00p 118576
02/12/2021 72.50p 81.00p 70.00p 78.00p 214970
01/12/2021 72.00p 72.00p 68.50p 69.20p 52664
30/11/2021 72.00p 73.60p 70.10p 72.00p 52432
29/11/2021 72.00p 74.00p 69.00p 70.20p 52032
26/11/2021 72.50p 78.00p 69.00p 72.00p 60928
25/11/2021 76.00p 76.00p 74.00p 76.00p 13146
24/11/2021 76.00p 76.00p 74.88p 76.00p 17735
23/11/2021 76.00p 76.00p 74.85p 76.00p 16934
22/11/2021 75.50p 78.00p 73.00p 76.00p 40290
19/11/2021 76.00p 77.60p 74.80p 76.00p 22755
18/11/2021 75.50p 77.80p 74.00p 76.00p 134834
17/11/2021 78.50p 80.00p 73.00p 75.00p 98679
16/11/2021 80.50p 81.00p 77.00p 79.00p 91019
15/11/2021 80.50p 80.67p 80.01p 80.50p 75515
12/11/2021 80.50p 80.78p 80.06p 80.50p 31424
11/11/2021 80.50p 82.00p 80.00p 80.50p 39534
10/11/2021 83.00p 83.50p 79.00p 80.00p 56706
09/11/2021 85.00p 85.40p 82.55p 83.00p 543992
08/11/2021 85.00p 85.72p 84.77p 85.00p 35942
05/11/2021 84.50p 86.00p 84.00p 85.00p 36010

*Close Price adjusted for both dividends and splits