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
28/08/2014 538.50p 538.50p 526.00p 528.00p 87193
27/08/2014 542.50p 543.00p 533.50p 537.00p 49609
26/08/2014 538.50p 548.00p 535.00p 540.00p 104837
22/08/2014 532.00p 537.00p 532.00p 536.00p 39201
21/08/2014 528.50p 534.00p 526.00p 534.00p 129455
20/08/2014 542.00p 542.00p 523.00p 527.00p 90301
19/08/2014 542.50p 544.50p 535.00p 538.00p 102278
18/08/2014 545.00p 547.00p 532.50p 535.50p 114525
15/08/2014 527.50p 541.00p 526.50p 540.50p 221324
14/08/2014 523.00p 528.50p 523.00p 524.00p 97034
13/08/2014 519.50p 528.00p 512.52p 523.00p 102650
12/08/2014 517.00p 522.50p 510.50p 515.00p 110995
11/08/2014 506.50p 522.50p 506.50p 514.50p 119107
08/08/2014 502.00p 516.50p 494.60p 509.00p 233603
07/08/2014 522.00p 522.00p 505.00p 505.00p 208693
06/08/2014 505.50p 518.50p 499.30p 515.00p 213875
05/08/2014 499.00p 507.50p 491.30p 506.00p 212665
04/08/2014 493.20p 494.30p 485.20p 494.00p 593876
01/08/2014 502.00p 502.00p 486.90p 487.50p 148836
31/07/2014 508.00p 508.00p 498.20p 501.50p 121285
30/07/2014 514.50p 514.50p 498.30p 505.00p 83986
29/07/2014 514.00p 523.50p 509.00p 510.00p 123375
28/07/2014 509.00p 515.00p 505.00p 511.50p 1229823
25/07/2014 515.00p 517.00p 506.50p 515.00p 76175
24/07/2014 520.00p 520.00p 511.00p 515.00p 73861
23/07/2014 522.00p 522.00p 510.50p 517.00p 112874
22/07/2014 522.00p 525.24p 516.50p 517.50p 105788
21/07/2014 519.50p 522.00p 513.00p 519.00p 63858
18/07/2014 531.50p 531.50p 519.50p 521.00p 145911
17/07/2014 510.00p 530.00p 500.00p 530.00p 512969
16/07/2014 502.50p 507.50p 493.40p 500.00p 538077
15/07/2014 491.10p 502.68p 487.50p 490.40p 328621
14/07/2014 500.50p 502.00p 493.60p 495.30p 55326
11/07/2014 494.90p 504.73p 492.80p 495.00p 109816
10/07/2014 499.50p 502.50p 489.70p 495.00p 194099
09/07/2014 499.60p 502.50p 492.60p 496.00p 115301
08/07/2014 517.50p 517.50p 500.00p 500.00p 253809
07/07/2014 506.00p 518.00p 503.50p 515.00p 206471
04/07/2014 507.00p 515.50p 503.50p 503.50p 53585
03/07/2014 508.50p 523.40p 508.00p 511.00p 238344
02/07/2014 506.50p 509.50p 503.00p 504.50p 158172
01/07/2014 494.70p 506.50p 494.70p 503.50p 353056
30/06/2014 492.50p 498.20p 486.90p 496.00p 193908
27/06/2014 494.80p 495.53p 486.00p 486.90p 119717
26/06/2014 487.60p 497.50p 483.40p 495.10p 138647
25/06/2014 487.60p 487.60p 480.11p 483.00p 250096
24/06/2014 484.60p 487.70p 479.90p 485.50p 367934
23/06/2014 469.90p 489.20p 469.90p 487.70p 255696
20/06/2014 477.40p 482.00p 476.30p 481.90p 392918
19/06/2014 471.40p 477.50p 466.00p 476.80p 318446
18/06/2014 465.60p 466.40p 459.20p 466.00p 257987
17/06/2014 483.20p 483.80p 451.40p 460.60p 397973
16/06/2014 497.60p 497.60p 470.10p 483.80p 243405
13/06/2014 518.00p 522.53p 485.80p 486.90p 676629
12/06/2014 503.00p 517.00p 503.00p 515.50p 383272
11/06/2014 497.20p 511.50p 497.20p 511.00p 197889
10/06/2014 504.50p 509.50p 499.60p 509.00p 89055
09/06/2014 509.00p 509.00p 497.90p 502.00p 69475
06/06/2014 501.00p 507.00p 497.30p 504.50p 160174
05/06/2014 497.20p 501.50p 494.21p 497.60p 100352
04/06/2014 494.00p 502.50p 488.80p 492.60p 91633
03/06/2014 510.00p 510.00p 493.90p 501.00p 72573
02/06/2014 500.50p 512.00p 500.28p 507.50p 143806
30/05/2014 501.50p 505.00p 496.33p 499.60p 266045
29/05/2014 500.00p 501.00p 496.60p 500.00p 148375
28/05/2014 500.00p 501.50p 494.50p 498.50p 227223
27/05/2014 492.60p 502.00p 492.60p 500.00p 138268
23/05/2014 495.00p 502.50p 489.80p 495.00p 101314
22/05/2014 497.00p 497.00p 486.20p 491.60p 126096
21/05/2014 507.00p 507.00p 488.90p 490.00p 182116
20/05/2014 486.00p 508.69p 486.00p 502.00p 201735
19/05/2014 494.70p 507.50p 490.50p 498.00p 181327
16/05/2014 513.50p 513.50p 488.70p 493.20p 256701
15/05/2014 519.50p 519.50p 511.00p 511.00p 223231
14/05/2014 523.50p 523.50p 514.00p 514.50p 343198
13/05/2014 517.50p 523.50p 515.00p 520.00p 159734
12/05/2014 530.50p 530.50p 510.50p 515.00p 146593
09/05/2014 527.50p 530.50p 520.50p 522.50p 235111
08/05/2014 530.00p 537.50p 527.00p 530.00p 120448
07/05/2014 526.00p 534.50p 522.00p 530.00p 186876
06/05/2014 525.00p 530.00p 518.93p 530.00p 110778
02/05/2014 524.00p 530.00p 518.50p 523.00p 102955
01/05/2014 510.00p 527.00p 507.50p 517.50p 78101
30/04/2014 517.50p 521.50p 506.50p 514.00p 85250
29/04/2014 520.00p 522.00p 511.00p 521.50p 66810
28/04/2014 520.50p 520.50p 508.00p 511.00p 94906
25/04/2014 537.00p 537.00p 512.00p 515.00p 146590
24/04/2014 537.50p 537.50p 530.50p 533.50p 101542
23/04/2014 537.00p 539.00p 533.50p 533.50p 187217
22/04/2014 525.00p 539.00p 514.06p 535.00p 212425
17/04/2014 515.00p 525.81p 512.64p 521.00p 219804
16/04/2014 496.80p 522.50p 496.80p 517.00p 250359
15/04/2014 506.50p 506.50p 497.70p 499.00p 227553
14/04/2014 519.00p 519.50p 487.60p 505.00p 470204
11/04/2014 524.50p 534.00p 516.50p 518.50p 236387
10/04/2014 530.00p 536.50p 525.00p 532.50p 144401
09/04/2014 532.50p 534.50p 520.00p 525.00p 99985
08/04/2014 537.50p 538.39p 522.50p 524.50p 107377
07/04/2014 539.50p 540.50p 530.00p 535.00p 186701
04/04/2014 548.00p 553.50p 531.50p 539.50p 214006
03/04/2014 556.50p 558.00p 547.00p 553.50p 226417
02/04/2014 547.00p 558.00p 542.00p 558.00p 621575
01/04/2014 549.50p 550.00p 537.25p 548.00p 89329
31/03/2014 550.00p 550.00p 542.50p 546.50p 246436
28/03/2014 546.00p 549.50p 541.50p 545.00p 350075
27/03/2014 548.50p 554.00p 545.00p 547.50p 3078092
26/03/2014 546.00p 546.50p 541.50p 545.50p 91593
25/03/2014 544.00p 546.00p 536.00p 542.00p 1973694
24/03/2014 551.00p 551.00p 544.00p 547.00p 94935
21/03/2014 545.50p 549.00p 540.50p 549.00p 316686
20/03/2014 551.00p 556.00p 540.00p 540.50p 188279
19/03/2014 549.00p 556.00p 539.50p 556.00p 162117
18/03/2014 524.50p 547.00p 523.50p 539.00p 1103003
17/03/2014 515.00p 530.00p 508.50p 528.00p 2274489
14/03/2014 513.00p 517.50p 506.00p 513.50p 142704
13/03/2014 525.00p 527.00p 514.00p 517.50p 122005
12/03/2014 539.50p 539.50p 521.50p 521.50p 271468
11/03/2014 553.00p 553.00p 529.50p 536.00p 93929
10/03/2014 552.50p 552.50p 534.50p 542.00p 138339
07/03/2014 558.00p 562.00p 547.00p 551.50p 51508
06/03/2014 572.00p 572.00p 558.50p 559.00p 70356
05/03/2014 565.50p 568.50p 552.50p 566.00p 79177
04/03/2014 561.50p 571.00p 556.50p 568.00p 70321
03/03/2014 559.50p 571.50p 553.50p 556.50p 136836
28/02/2014 562.00p 571.50p 559.00p 571.50p 75657
27/02/2014 564.00p 566.55p 553.50p 562.00p 73187
26/02/2014 576.00p 576.00p 560.42p 566.00p 122588
25/02/2014 574.50p 574.50p 558.00p 565.00p 188242
24/02/2014 563.50p 572.40p 561.00p 567.00p 138455
21/02/2014 547.00p 569.50p 547.00p 563.00p 168087
20/02/2014 536.50p 548.50p 535.54p 548.50p 155112
19/02/2014 544.00p 550.38p 539.00p 541.00p 86644
18/02/2014 530.50p 551.00p 530.50p 548.50p 93748
17/02/2014 521.00p 531.50p 514.43p 531.50p 3634383
14/02/2014 517.50p 524.00p 517.00p 517.00p 701905
13/02/2014 514.50p 524.06p 514.50p 521.00p 237768
12/02/2014 516.50p 520.03p 511.50p 520.00p 398750
11/02/2014 528.00p 528.00p 516.50p 519.50p 119248
10/02/2014 517.50p 529.50p 517.50p 520.00p 78204
07/02/2014 525.50p 525.50p 518.50p 523.00p 95876
06/02/2014 514.50p 527.00p 514.50p 522.00p 112076
05/02/2014 505.00p 515.50p 502.00p 515.00p 154364
04/02/2014 506.50p 513.00p 506.50p 508.00p 106631
03/02/2014 518.00p 520.50p 509.50p 509.50p 108370
31/01/2014 507.00p 518.00p 507.00p 518.00p 291110
30/01/2014 504.00p 512.50p 503.28p 510.00p 150426
29/01/2014 520.00p 520.00p 506.00p 508.50p 223092
28/01/2014 509.00p 520.00p 507.00p 516.50p 100897
27/01/2014 512.00p 515.50p 500.00p 506.00p 189923
24/01/2014 501.00p 501.50p 498.90p 501.00p 74791
23/01/2014 498.00p 504.50p 498.00p 501.50p 81813
22/01/2014 500.50p 506.50p 495.37p 501.00p 95083
21/01/2014 512.50p 512.50p 500.00p 504.50p 61351
20/01/2014 512.50p 512.50p 500.50p 501.00p 358098
17/01/2014 498.50p 512.00p 493.72p 512.00p 179907
16/01/2014 500.00p 500.00p 495.30p 496.00p 89449
15/01/2014 498.50p 504.00p 493.60p 500.00p 184409
14/01/2014 480.00p 495.80p 480.00p 495.80p 212122
13/01/2014 489.30p 492.90p 486.40p 491.90p 83782
10/01/2014 488.50p 489.20p 480.30p 485.00p 102831
09/01/2014 478.20p 490.07p 478.20p 489.30p 98170
08/01/2014 476.70p 480.70p 471.90p 479.90p 61885
07/01/2014 470.40p 477.00p 470.40p 471.90p 75171
06/01/2014 464.60p 477.20p 464.60p 473.00p 73372
03/01/2014 470.00p 473.81p 466.50p 466.50p 93135
02/01/2014 472.70p 478.00p 462.20p 467.00p 75737
31/12/2013 470.50p 478.50p 470.50p 478.00p 69906
30/12/2013 468.00p 476.40p 467.80p 471.00p 53838
27/12/2013 467.10p 469.70p 457.50p 466.70p 61712
24/12/2013 462.50p 467.10p 457.90p 467.10p 24237
23/12/2013 452.10p 467.10p 452.10p 459.50p 75968
20/12/2013 460.30p 468.30p 454.50p 460.50p 332904
19/12/2013 468.20p 473.20p 462.40p 462.40p 116514
18/12/2013 468.00p 472.60p 460.70p 461.40p 73494
17/12/2013 476.20p 476.20p 468.70p 469.00p 66538
16/12/2013 471.80p 481.10p 471.80p 473.30p 38240
13/12/2013 476.30p 478.10p 468.60p 473.60p 55494
12/12/2013 480.10p 480.70p 470.30p 474.60p 36925
11/12/2013 482.70p 485.00p 470.20p 479.40p 82272
10/12/2013 482.10p 486.90p 482.10p 485.00p 96296
09/12/2013 479.20p 488.10p 479.20p 486.00p 137259
06/12/2013 477.60p 480.70p 474.80p 480.00p 116003
05/12/2013 467.40p 476.10p 467.40p 475.00p 104319
04/12/2013 472.10p 475.90p 465.77p 473.00p 109122
03/12/2013 472.80p 472.80p 465.80p 470.00p 98740
02/12/2013 477.00p 483.43p 469.90p 471.30p 60978
29/11/2013 485.30p 486.30p 478.80p 478.80p 102076
28/11/2013 470.80p 487.40p 470.80p 486.00p 65455
27/11/2013 470.00p 479.20p 468.10p 479.20p 129916
26/11/2013 470.00p 471.10p 469.00p 470.00p 140642
25/11/2013 469.80p 470.10p 463.70p 469.50p 243238
22/11/2013 469.30p 469.30p 460.92p 463.70p 374992
21/11/2013 464.90p 465.70p 462.00p 463.30p 807855
20/11/2013 469.90p 469.90p 461.70p 465.00p 71070
19/11/2013 470.00p 470.00p 464.97p 470.00p 147356
18/11/2013 466.70p 471.00p 465.20p 465.20p 197298
15/11/2013 471.00p 471.30p 468.50p 468.90p 399117
14/11/2013 461.10p 470.00p 458.30p 470.00p 156083
13/11/2013 467.70p 469.00p 460.00p 460.00p 98921
12/11/2013 470.70p 471.30p 467.50p 469.00p 41543

*Close Price adjusted for both dividends and splits