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
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
09/01/2013 366.70p 375.00p 366.70p 374.40p 89395
08/01/2013 361.50p 366.60p 361.00p 365.70p 58730
07/01/2013 366.60p 366.60p 362.10p 364.40p 344667
04/01/2013 365.10p 366.50p 359.76p 362.50p 176185
03/01/2013 365.00p 365.00p 360.00p 362.90p 407060
02/01/2013 351.00p 365.90p 350.44p 362.90p 232935
31/12/2012 349.80p 353.90p 345.90p 347.50p 32304
28/12/2012 351.50p 353.60p 348.90p 353.00p 72383
27/12/2012 354.30p 354.30p 349.42p 351.50p 46440
24/12/2012 345.00p 350.60p 344.90p 346.70p 35788
21/12/2012 339.30p 352.50p 339.30p 345.00p 473490
20/12/2012 344.90p 346.03p 340.50p 346.00p 157143
19/12/2012 342.50p 344.20p 341.10p 342.80p 58641
18/12/2012 343.70p 347.90p 339.96p 344.10p 238196
17/12/2012 343.40p 343.40p 340.00p 342.00p 516269
14/12/2012 340.70p 343.40p 339.70p 340.50p 190219
13/12/2012 339.00p 341.30p 337.64p 341.30p 165968
12/12/2012 336.60p 339.40p 331.70p 337.50p 381325
11/12/2012 337.30p 340.00p 334.30p 337.90p 91509
10/12/2012 338.70p 339.10p 333.00p 337.70p 49382
07/12/2012 331.30p 339.10p 331.30p 338.40p 388657
06/12/2012 344.10p 344.10p 336.80p 339.00p 86893
05/12/2012 343.50p 343.50p 337.00p 338.40p 105726
04/12/2012 349.10p 349.10p 344.90p 346.00p 112588
03/12/2012 348.00p 351.00p 345.80p 347.40p 203779
30/11/2012 351.00p 351.00p 345.00p 345.30p 286027
29/11/2012 338.90p 344.90p 338.00p 344.90p 441833
28/11/2012 330.50p 342.50p 330.22p 339.30p 238622
27/11/2012 331.60p 333.90p 329.04p 332.20p 334659
26/11/2012 328.00p 333.60p 323.19p 332.20p 154181
23/11/2012 328.40p 330.00p 327.00p 328.00p 113043
22/11/2012 324.10p 327.80p 321.50p 326.30p 31506
21/11/2012 320.70p 326.30p 317.86p 322.90p 276112
20/11/2012 331.20p 333.44p 323.00p 323.60p 186454
19/11/2012 321.20p 331.03p 321.20p 331.00p 480243
16/11/2012 335.00p 335.00p 323.40p 326.00p 63131
15/11/2012 339.00p 339.00p 328.40p 332.00p 527941
14/11/2012 336.30p 338.50p 334.80p 338.30p 110775
13/11/2012 333.70p 336.95p 332.40p 334.90p 49109
12/11/2012 329.60p 338.20p 329.60p 333.40p 49977
09/11/2012 335.00p 340.00p 330.00p 330.00p 181849
08/11/2012 340.50p 346.40p 338.90p 338.90p 153221
07/11/2012 348.70p 350.00p 340.80p 342.80p 1041390
06/11/2012 348.60p 350.20p 345.10p 347.00p 39123
05/11/2012 347.00p 351.94p 341.90p 345.00p 117659
02/11/2012 351.00p 355.10p 349.20p 352.10p 533783
01/11/2012 341.00p 351.06p 341.00p 348.00p 2662832
31/10/2012 345.00p 345.00p 340.10p 342.00p 161770
30/10/2012 341.00p 342.00p 337.81p 338.50p 15785
29/10/2012 341.10p 341.90p 337.62p 340.00p 29434
26/10/2012 339.90p 341.40p 337.70p 341.40p 670044
25/10/2012 332.40p 342.50p 328.50p 339.80p 331644
24/10/2012 332.60p 335.00p 330.70p 335.00p 65399
23/10/2012 333.20p 336.00p 329.98p 330.00p 230473
22/10/2012 335.90p 336.70p 333.10p 334.00p 68861
19/10/2012 335.60p 340.00p 333.66p 334.30p 263352
18/10/2012 336.10p 340.80p 333.20p 333.20p 134437
17/10/2012 342.90p 342.90p 337.60p 340.00p 317050
16/10/2012 338.10p 346.90p 333.70p 343.00p 53947
15/10/2012 334.30p 338.50p 333.10p 338.00p 36699
12/10/2012 331.50p 337.60p 331.00p 332.10p 116133
11/10/2012 330.10p 332.50p 324.00p 331.00p 82243
10/10/2012 326.80p 331.20p 325.10p 329.90p 110822
09/10/2012 325.90p 327.60p 323.96p 325.10p 119729
08/10/2012 318.30p 328.60p 318.30p 324.00p 73190
05/10/2012 312.40p 321.50p 312.40p 321.50p 177020
04/10/2012 311.30p 315.00p 309.10p 313.00p 47192
03/10/2012 312.00p 314.00p 310.60p 312.00p 46234
02/10/2012 311.60p 314.70p 309.20p 314.60p 115699
01/10/2012 311.70p 316.00p 310.20p 313.10p 86819
28/09/2012 317.90p 317.90p 312.50p 314.00p 148392
27/09/2012 313.60p 315.00p 310.80p 313.90p 94015
26/09/2012 312.90p 313.20p 309.93p 313.20p 47648
25/09/2012 312.70p 314.90p 308.10p 311.60p 143964
24/09/2012 316.20p 316.20p 312.47p 313.00p 52018
21/09/2012 317.90p 318.20p 312.10p 313.00p 334878
20/09/2012 321.60p 321.60p 314.00p 316.90p 83631
19/09/2012 312.40p 322.50p 312.40p 320.00p 115086
18/09/2012 320.00p 325.00p 312.90p 313.40p 79297
17/09/2012 324.60p 324.60p 318.10p 321.90p 297093
14/09/2012 321.00p 323.50p 318.00p 319.50p 224862
13/09/2012 319.90p 322.10p 314.90p 317.50p 110466
12/09/2012 318.50p 324.30p 318.00p 319.60p 119358
11/09/2012 319.90p 319.90p 311.50p 316.10p 15754
10/09/2012 311.00p 319.60p 311.00p 319.60p 25596
07/09/2012 318.20p 326.90p 314.90p 319.70p 68287
06/09/2012 315.00p 322.13p 311.70p 322.10p 68040
05/09/2012 305.20p 315.60p 302.46p 315.60p 248300
04/09/2012 303.60p 307.40p 301.00p 304.00p 114181
03/09/2012 301.00p 308.10p 301.00p 303.60p 123605
31/08/2012 301.20p 305.40p 301.20p 303.60p 102003
30/08/2012 304.70p 304.70p 298.50p 303.00p 85680
29/08/2012 302.10p 302.10p 296.80p 300.00p 175582
28/08/2012 303.00p 308.49p 300.40p 300.40p 50498
24/08/2012 310.10p 310.10p 303.21p 304.00p 137545
23/08/2012 306.20p 306.20p 300.10p 302.00p 56678
22/08/2012 303.10p 307.70p 302.20p 303.00p 208514
21/08/2012 304.30p 307.30p 301.40p 302.80p 63939
20/08/2012 307.00p 307.00p 302.20p 303.80p 114787
17/08/2012 309.00p 310.90p 306.10p 306.10p 233855
16/08/2012 309.50p 310.06p 304.20p 307.00p 54652
15/08/2012 310.90p 311.60p 308.00p 308.00p 129480
14/08/2012 314.00p 315.00p 309.70p 310.00p 173640
13/08/2012 308.50p 316.30p 308.40p 311.70p 91710
10/08/2012 320.70p 321.90p 313.30p 315.00p 239343
09/08/2012 329.40p 329.40p 321.90p 322.00p 110405
08/08/2012 323.70p 330.50p 321.50p 330.00p 108810
07/08/2012 318.50p 328.40p 316.00p 325.00p 313464
06/08/2012 312.00p 325.50p 311.20p 316.00p 638546
03/08/2012 310.00p 314.00p 310.00p 314.00p 59668
02/08/2012 314.40p 318.70p 313.40p 314.70p 89172
01/08/2012 312.80p 318.20p 312.10p 315.10p 108432
31/07/2012 312.40p 318.70p 307.40p 312.00p 102586
30/07/2012 314.60p 314.60p 305.90p 312.50p 84103
27/07/2012 309.80p 312.13p 306.00p 312.10p 32895
26/07/2012 299.20p 307.40p 298.00p 307.40p 60348
25/07/2012 297.90p 302.00p 297.00p 300.30p 88638
24/07/2012 300.80p 301.48p 296.70p 297.80p 44490
23/07/2012 294.40p 301.80p 285.90p 298.70p 1020962

*Close Price adjusted for both dividends and splits