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
23/10/2013 482.80p 488.50p 481.30p 488.50p 124237
22/10/2013 478.20p 484.20p 473.70p 484.20p 77195
21/10/2013 475.00p 480.90p 474.10p 479.90p 135191
18/10/2013 474.80p 475.40p 472.50p 475.00p 102728
17/10/2013 466.90p 476.50p 456.26p 472.50p 164161
16/10/2013 460.00p 465.50p 458.00p 461.00p 126915
15/10/2013 465.20p 466.00p 457.96p 465.00p 161294
14/10/2013 460.00p 466.20p 460.00p 465.00p 70066
11/10/2013 462.90p 463.80p 459.00p 461.00p 310628
10/10/2013 446.00p 463.90p 445.70p 462.40p 131980
09/10/2013 443.60p 446.50p 436.80p 444.00p 190000
08/10/2013 436.60p 442.40p 430.70p 437.70p 137033
07/10/2013 439.90p 440.30p 430.70p 437.60p 79288
04/10/2013 449.30p 450.90p 435.90p 435.90p 90081
03/10/2013 449.20p 450.00p 444.60p 450.00p 233889
02/10/2013 451.90p 454.00p 447.12p 450.10p 102397
01/10/2013 440.00p 460.00p 437.50p 460.00p 256367
30/09/2013 436.20p 440.00p 431.20p 440.00p 122433
27/09/2013 439.40p 440.00p 430.80p 439.90p 79799
26/09/2013 436.30p 440.00p 436.30p 440.00p 173439
25/09/2013 433.70p 439.60p 433.70p 437.30p 92369
24/09/2013 428.60p 440.30p 426.80p 435.00p 83982
23/09/2013 429.80p 431.00p 425.00p 427.30p 98660
20/09/2013 420.60p 429.90p 412.60p 425.60p 227983
19/09/2013 418.30p 427.00p 415.60p 417.50p 243390
18/09/2013 419.50p 420.10p 414.10p 416.30p 92937
17/09/2013 423.60p 427.50p 419.50p 419.50p 64492
16/09/2013 434.60p 435.60p 424.70p 424.80p 72717
13/09/2013 430.00p 431.30p 422.90p 431.30p 41629
12/09/2013 433.20p 434.20p 426.20p 427.60p 58158
11/09/2013 427.40p 434.50p 425.80p 431.30p 172786
10/09/2013 420.70p 429.80p 415.20p 425.80p 124940
09/09/2013 415.40p 416.00p 411.80p 415.20p 33277
06/09/2013 415.30p 417.20p 410.80p 416.20p 50428
05/09/2013 415.00p 416.30p 412.80p 414.80p 161285
04/09/2013 410.00p 415.80p 408.10p 413.60p 79920
03/09/2013 412.60p 417.20p 408.50p 408.50p 220119
02/09/2013 411.90p 420.30p 405.00p 412.60p 98698
30/08/2013 412.60p 416.90p 405.00p 405.00p 115538
29/08/2013 409.80p 411.40p 409.00p 410.00p 53335
28/08/2013 412.20p 412.70p 403.20p 410.00p 69885
27/08/2013 416.90p 419.90p 405.32p 412.70p 137306
23/08/2013 411.30p 416.90p 407.70p 407.70p 49471
22/08/2013 402.40p 409.20p 401.10p 409.20p 53516
21/08/2013 413.30p 417.00p 405.30p 405.30p 64187
20/08/2013 423.70p 427.70p 410.40p 415.00p 69859
19/08/2013 437.60p 438.50p 421.70p 422.90p 58996
16/08/2013 435.70p 437.90p 432.00p 435.20p 119361
15/08/2013 444.00p 444.00p 433.70p 434.80p 103434
14/08/2013 436.80p 444.10p 436.80p 440.30p 66014
13/08/2013 436.40p 439.33p 436.20p 438.00p 67877
12/08/2013 440.10p 441.20p 430.50p 437.50p 47746
09/08/2013 439.10p 444.50p 435.80p 435.80p 76422
08/08/2013 430.00p 443.60p 428.40p 439.50p 99460
07/08/2013 439.50p 440.00p 425.90p 427.90p 112010
06/08/2013 429.60p 438.40p 428.50p 437.00p 38340
05/08/2013 442.40p 442.40p 428.50p 428.50p 174887
02/08/2013 442.20p 445.00p 437.70p 437.70p 102325
01/08/2013 438.80p 445.00p 434.10p 445.00p 321704
31/07/2013 434.10p 437.50p 434.10p 435.00p 55803
30/07/2013 434.40p 438.00p 434.40p 436.00p 89545
29/07/2013 434.20p 441.30p 431.60p 436.70p 336163
26/07/2013 429.60p 437.30p 423.60p 431.60p 152868
25/07/2013 422.80p 426.00p 421.90p 423.60p 160023
24/07/2013 425.00p 425.40p 422.80p 424.50p 233823
23/07/2013 428.80p 428.80p 422.25p 423.70p 68015
22/07/2013 420.00p 421.90p 420.00p 420.00p 163555
19/07/2013 416.20p 423.00p 416.20p 420.00p 91511
18/07/2013 430.00p 430.00p 415.50p 420.40p 92930
17/07/2013 430.00p 430.10p 424.50p 425.00p 343937
16/07/2013 431.70p 433.00p 427.50p 430.00p 65468
15/07/2013 431.90p 436.00p 430.46p 433.00p 50433
12/07/2013 430.90p 435.90p 427.00p 428.80p 80870
11/07/2013 435.00p 445.10p 430.20p 431.80p 167337
10/07/2013 447.20p 447.20p 431.80p 439.00p 1009862
09/07/2013 423.00p 442.80p 423.00p 440.00p 312270
08/07/2013 417.10p 426.30p 416.40p 426.30p 121222
05/07/2013 417.90p 424.30p 416.00p 421.00p 154834
04/07/2013 408.00p 419.10p 403.90p 417.90p 89490
03/07/2013 408.60p 408.60p 400.30p 405.00p 118200
02/07/2013 398.00p 408.20p 397.30p 404.00p 245161
01/07/2013 384.90p 400.00p 384.60p 398.00p 280142
28/06/2013 375.00p 384.90p 375.00p 384.60p 119620
27/06/2013 375.40p 378.50p 374.70p 378.10p 130475
26/06/2013 371.30p 376.40p 371.17p 374.20p 82191
25/06/2013 367.20p 377.00p 367.00p 371.90p 131678
24/06/2013 380.50p 383.96p 366.90p 367.40p 273939
21/06/2013 381.50p 392.30p 381.50p 381.90p 301989
20/06/2013 380.60p 388.50p 380.10p 384.00p 102947
19/06/2013 387.20p 387.90p 383.20p 387.80p 101113
18/06/2013 377.50p 389.71p 376.80p 385.00p 156431
17/06/2013 364.10p 379.60p 364.10p 377.60p 113845
14/06/2013 376.50p 387.80p 368.30p 373.90p 106265
13/06/2013 367.70p 378.00p 362.00p 368.30p 100066
12/06/2013 369.70p 371.70p 363.40p 368.60p 104281
11/06/2013 376.30p 385.90p 367.20p 370.00p 145374
10/06/2013 380.30p 387.59p 377.00p 385.90p 50004
07/06/2013 378.00p 388.50p 376.00p 382.00p 156190
06/06/2013 385.60p 389.00p 375.00p 376.00p 195835
05/06/2013 394.70p 398.00p 385.20p 389.00p 114848
04/06/2013 408.90p 408.90p 397.20p 398.00p 83677
03/06/2013 412.40p 413.60p 402.80p 404.80p 183213
31/05/2013 411.20p 415.30p 411.20p 413.60p 148850
30/05/2013 410.00p 414.00p 409.00p 413.50p 58473
29/05/2013 411.90p 415.80p 411.40p 412.50p 88388
28/05/2013 412.70p 418.90p 412.00p 415.80p 115763
24/05/2013 407.80p 419.40p 404.50p 412.90p 276912
23/05/2013 415.30p 415.30p 401.10p 405.90p 326153
22/05/2013 413.40p 415.65p 404.60p 410.00p 266237
21/05/2013 419.10p 421.00p 413.20p 414.90p 201069
20/05/2013 419.90p 420.00p 415.48p 418.00p 88559
17/05/2013 425.00p 425.00p 415.00p 416.10p 236410
16/05/2013 429.10p 429.10p 422.00p 423.80p 117120
15/05/2013 428.80p 429.80p 424.10p 426.70p 81161
14/05/2013 428.30p 428.30p 422.80p 424.80p 120911
13/05/2013 427.60p 428.00p 422.10p 426.20p 135832
10/05/2013 414.80p 430.00p 414.80p 423.00p 192531
09/05/2013 415.80p 417.57p 413.30p 417.50p 81877
08/05/2013 419.60p 419.80p 415.50p 417.80p 145787
07/05/2013 418.10p 425.94p 415.10p 417.30p 245882
03/05/2013 410.80p 417.00p 408.27p 416.00p 168955
02/05/2013 410.70p 411.50p 406.00p 411.00p 280151
01/05/2013 405.00p 410.70p 401.50p 410.00p 86006
30/04/2013 401.10p 407.90p 400.60p 403.50p 230048
29/04/2013 404.10p 407.90p 398.30p 407.90p 169480
26/04/2013 401.60p 401.60p 397.70p 398.30p 53600
25/04/2013 400.30p 401.60p 397.30p 397.60p 46963
24/04/2013 395.00p 400.00p 384.90p 398.50p 104411
23/04/2013 387.00p 390.00p 386.50p 389.00p 96874
22/04/2013 392.00p 392.00p 386.00p 389.00p 103715
19/04/2013 395.00p 395.00p 385.20p 389.10p 87788
18/04/2013 390.60p 393.36p 385.00p 393.00p 262338
17/04/2013 384.30p 389.30p 380.20p 385.10p 95252
16/04/2013 375.60p 384.30p 371.30p 383.20p 171200
15/04/2013 378.80p 383.60p 372.80p 373.80p 73335
12/04/2013 370.00p 380.00p 370.00p 380.00p 239818
11/04/2013 363.50p 370.40p 362.80p 369.00p 197210
10/04/2013 356.00p 363.30p 355.50p 361.00p 160916
09/04/2013 356.00p 360.80p 356.00p 356.00p 205787
08/04/2013 358.00p 358.00p 354.90p 356.70p 119605
05/04/2013 360.40p 361.80p 355.00p 355.30p 195233
04/04/2013 364.50p 364.50p 354.60p 359.60p 216673
03/04/2013 365.00p 365.00p 359.60p 363.50p 336802
02/04/2013 363.00p 368.70p 355.00p 363.50p 149511
28/03/2013 359.90p 359.90p 352.30p 355.00p 194382
27/03/2013 360.80p 361.60p 354.00p 355.30p 85200
26/03/2013 369.90p 369.90p 359.20p 365.00p 97530
25/03/2013 368.00p 369.70p 363.40p 366.00p 96254
22/03/2013 369.70p 372.10p 364.90p 368.70p 96135
21/03/2013 372.00p 373.80p 366.80p 369.70p 191340
20/03/2013 370.10p 372.90p 369.20p 370.50p 103174
19/03/2013 370.70p 373.60p 370.00p 371.30p 99897
18/03/2013 367.50p 375.60p 366.00p 370.70p 88547
15/03/2013 380.50p 380.60p 367.70p 371.30p 462535
14/03/2013 380.00p 380.00p 377.99p 379.00p 157752
13/03/2013 379.70p 385.00p 375.80p 378.80p 128299
12/03/2013 380.60p 385.90p 377.00p 380.40p 192389
11/03/2013 376.90p 379.50p 375.00p 378.20p 67417
08/03/2013 385.20p 385.20p 376.19p 379.00p 44823
07/03/2013 372.50p 390.80p 372.50p 386.20p 160795
06/03/2013 379.30p 379.30p 374.70p 377.40p 165786
05/03/2013 378.20p 382.00p 369.70p 381.80p 73389
04/03/2013 377.80p 377.80p 371.80p 374.70p 65817
01/03/2013 374.40p 380.00p 374.40p 377.40p 158576
28/02/2013 374.20p 375.20p 367.70p 373.40p 80446
27/02/2013 374.30p 374.30p 365.30p 367.70p 39239
26/02/2013 367.80p 373.00p 365.60p 370.00p 81316
25/02/2013 369.40p 373.60p 362.71p 370.00p 194150
22/02/2013 381.00p 381.00p 373.60p 373.60p 95756
21/02/2013 389.10p 389.10p 375.90p 376.70p 57980
20/02/2013 381.70p 394.10p 381.70p 387.50p 108931
19/02/2013 383.00p 388.20p 380.82p 386.90p 65500
18/02/2013 377.10p 383.00p 375.10p 383.00p 26041
15/02/2013 376.60p 379.70p 371.90p 379.70p 63054
14/02/2013 373.60p 375.40p 371.50p 371.90p 40141
13/02/2013 373.50p 379.00p 369.50p 371.50p 141634
12/02/2013 366.90p 379.00p 366.90p 379.00p 173225
11/02/2013 369.80p 371.00p 365.86p 367.90p 75243
08/02/2013 367.50p 369.00p 356.40p 368.90p 123667
07/02/2013 369.00p 370.20p 366.70p 368.80p 85224
06/02/2013 366.00p 371.80p 366.00p 370.00p 124319
05/02/2013 367.70p 371.40p 362.50p 366.10p 65006
04/02/2013 360.20p 370.50p 360.20p 367.60p 196697
01/02/2013 371.40p 373.90p 367.00p 369.70p 250706
31/01/2013 369.90p 370.00p 365.96p 370.00p 117619
30/01/2013 365.50p 370.20p 364.60p 369.10p 307256
29/01/2013 365.00p 370.01p 365.00p 367.80p 100151
28/01/2013 373.20p 373.92p 365.90p 365.90p 157778
25/01/2013 365.80p 370.46p 365.80p 368.90p 154901
24/01/2013 368.20p 370.00p 367.50p 369.50p 564944
23/01/2013 371.00p 382.60p 368.00p 368.00p 696276
22/01/2013 379.80p 382.90p 377.55p 381.90p 38354
21/01/2013 377.70p 382.30p 377.34p 379.10p 48238
18/01/2013 378.40p 382.90p 376.00p 382.10p 96218
17/01/2013 376.10p 379.80p 374.80p 378.10p 96969
16/01/2013 370.00p 373.40p 364.33p 372.80p 712415
15/01/2013 360.60p 369.90p 360.60p 365.40p 250273
14/01/2013 371.50p 371.50p 358.70p 367.70p 202750
11/01/2013 376.30p 383.00p 371.40p 371.40p 207286
10/01/2013 364.40p 382.60p 364.40p 375.00p 107921

*Close Price adjusted for both dividends and splits