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
30/11/2011 242.90p 261.10p 242.90p 255.70p 280342
29/11/2011 250.60p 254.20p 239.30p 248.40p 186946
28/11/2011 243.40p 256.98p 240.10p 250.20p 88900
25/11/2011 237.30p 244.10p 237.30p 240.00p 66461
24/11/2011 237.60p 244.00p 237.51p 241.60p 19442
23/11/2011 237.90p 251.00p 237.20p 239.00p 183061
22/11/2011 222.10p 239.42p 218.00p 239.40p 312834
21/11/2011 235.10p 237.30p 218.00p 218.00p 241135
18/11/2011 244.70p 250.30p 235.30p 237.10p 93435
17/11/2011 255.00p 257.40p 241.30p 245.00p 150739
16/11/2011 255.80p 261.00p 255.80p 256.60p 66921
15/11/2011 261.20p 261.20p 255.00p 255.00p 81869
14/11/2011 265.00p 271.00p 260.20p 261.30p 60856
11/11/2011 263.50p 267.50p 258.70p 265.70p 49078
10/11/2011 262.60p 267.00p 258.00p 264.00p 125764
09/11/2011 273.60p 275.00p 265.10p 265.10p 113815
08/11/2011 260.00p 274.70p 256.10p 269.00p 139771
07/11/2011 258.20p 259.00p 250.20p 255.90p 44589
04/11/2011 261.40p 263.10p 254.50p 258.30p 81585
03/11/2011 253.70p 258.40p 253.00p 257.90p 132952
02/11/2011 265.50p 267.00p 255.30p 257.50p 206977
01/11/2011 258.70p 262.50p 254.20p 262.50p 442630
31/10/2011 256.10p 264.30p 254.91p 261.60p 131477
28/10/2011 254.20p 262.10p 254.20p 258.50p 147087
27/10/2011 251.80p 260.00p 247.80p 254.90p 184532
26/10/2011 254.00p 257.60p 248.00p 249.30p 1358136
25/10/2011 258.20p 263.10p 252.20p 255.00p 85291
24/10/2011 258.90p 262.66p 257.40p 260.30p 265315
21/10/2011 256.50p 263.80p 252.30p 259.10p 93363
20/10/2011 265.00p 265.00p 253.80p 256.90p 94076
19/10/2011 266.00p 271.00p 260.30p 268.60p 137324
18/10/2011 269.10p 270.10p 265.00p 265.00p 253627
17/10/2011 267.80p 272.50p 263.80p 272.10p 72718
14/10/2011 261.40p 270.90p 261.40p 268.30p 189136
13/10/2011 265.00p 273.00p 261.50p 263.80p 73594
12/10/2011 262.50p 268.90p 262.50p 268.50p 295074
11/10/2011 257.50p 267.00p 257.08p 264.20p 117321
10/10/2011 252.50p 263.30p 247.60p 258.10p 530520
07/10/2011 252.80p 254.20p 248.00p 252.80p 93741
06/10/2011 241.70p 260.00p 241.70p 251.90p 243614
05/10/2011 236.90p 242.70p 235.00p 241.40p 155249
04/10/2011 235.30p 240.30p 231.30p 235.00p 169817
03/10/2011 238.40p 238.40p 229.20p 237.90p 100095
30/09/2011 241.60p 243.60p 236.30p 238.90p 98279
29/09/2011 244.20p 245.80p 241.10p 241.10p 81999
28/09/2011 248.00p 250.00p 242.20p 244.00p 130832
27/09/2011 252.50p 253.30p 246.00p 248.50p 417159
26/09/2011 242.00p 252.80p 242.00p 250.00p 284554
23/09/2011 247.60p 253.10p 245.00p 245.50p 459585
22/09/2011 252.00p 253.60p 242.50p 247.00p 120869
21/09/2011 258.70p 258.80p 253.60p 255.40p 92535
20/09/2011 257.20p 259.00p 251.30p 256.40p 158453
19/09/2011 257.40p 257.90p 249.90p 254.00p 118324
16/09/2011 264.30p 264.30p 257.60p 258.00p 1333018
15/09/2011 260.80p 265.80p 256.50p 263.70p 182074
14/09/2011 258.30p 261.20p 250.40p 260.30p 164308
13/09/2011 262.00p 263.10p 249.00p 258.00p 82654
12/09/2011 263.40p 266.60p 260.70p 261.10p 33038
09/09/2011 268.00p 271.60p 262.00p 268.50p 102500
08/09/2011 276.20p 282.20p 268.90p 270.10p 163274
07/09/2011 278.30p 282.00p 275.10p 277.00p 415323
06/09/2011 265.90p 277.30p 263.60p 273.50p 234635
05/09/2011 274.40p 274.40p 261.50p 265.20p 82915
02/09/2011 273.70p 277.50p 273.00p 274.50p 248089
01/09/2011 264.40p 273.80p 262.80p 271.00p 414297
31/08/2011 250.00p 264.00p 245.80p 263.10p 159625
30/08/2011 238.00p 252.20p 234.20p 250.10p 188864
26/08/2011 239.60p 239.60p 233.50p 234.20p 49305
25/08/2011 239.30p 244.30p 237.20p 239.90p 317362
24/08/2011 237.60p 240.40p 236.90p 237.20p 200888
23/08/2011 245.70p 245.70p 236.90p 237.90p 257069
22/08/2011 240.00p 249.80p 239.70p 245.20p 121904
19/08/2011 240.70p 242.20p 230.70p 240.10p 191517
18/08/2011 250.30p 250.50p 236.90p 239.90p 157822
17/08/2011 251.30p 253.40p 247.70p 253.40p 116627
16/08/2011 253.60p 253.70p 248.00p 250.00p 297095
15/08/2011 255.00p 256.70p 250.00p 256.00p 223407
12/08/2011 246.00p 256.70p 239.20p 254.20p 248454
11/08/2011 247.10p 252.00p 240.60p 245.00p 1078829
10/08/2011 246.70p 255.30p 240.10p 240.70p 510352
09/08/2011 238.30p 245.90p 223.80p 244.30p 601045
08/08/2011 259.90p 262.50p 237.40p 237.40p 430949
05/08/2011 264.20p 270.00p 256.10p 260.00p 526846
04/08/2011 279.20p 282.10p 268.80p 268.80p 161343
03/08/2011 282.80p 283.60p 275.10p 278.60p 144413
02/08/2011 281.00p 288.80p 281.00p 286.20p 214475
01/08/2011 289.50p 290.00p 283.00p 288.20p 254364
29/07/2011 286.00p 290.00p 282.50p 286.90p 236955
28/07/2011 281.10p 287.10p 280.00p 287.00p 200638
27/07/2011 291.90p 293.50p 286.90p 286.90p 306342
26/07/2011 288.60p 296.10p 288.60p 294.00p 248195
25/07/2011 288.10p 293.70p 286.70p 290.50p 304687
22/07/2011 297.30p 297.30p 290.20p 290.20p 321157
21/07/2011 293.10p 296.70p 292.30p 292.30p 334119
20/07/2011 301.00p 303.60p 298.40p 300.00p 210755
19/07/2011 301.20p 302.70p 297.40p 301.70p 353173
18/07/2011 303.40p 307.00p 296.31p 302.10p 396313
15/07/2011 302.90p 310.90p 302.90p 306.20p 276368
14/07/2011 306.60p 310.00p 305.90p 307.00p 386050
13/07/2011 308.50p 312.00p 307.10p 308.80p 131217
12/07/2011 309.10p 309.50p 300.00p 307.00p 362242
11/07/2011 324.70p 325.50p 310.80p 312.60p 193247
08/07/2011 323.00p 327.90p 323.00p 326.00p 341071
07/07/2011 320.70p 324.00p 317.48p 323.00p 240675
06/07/2011 322.10p 322.40p 320.40p 321.50p 169863
05/07/2011 319.90p 324.00p 317.70p 321.50p 251078
04/07/2011 317.80p 317.80p 312.40p 315.50p 68139
01/07/2011 306.50p 317.03p 303.10p 317.00p 314068
30/06/2011 299.90p 308.40p 299.90p 307.70p 210168
29/06/2011 299.10p 301.80p 295.90p 300.00p 1674456
28/06/2011 303.40p 303.60p 296.70p 300.30p 287438
27/06/2011 308.60p 308.60p 301.20p 301.50p 127220
24/06/2011 303.10p 306.80p 300.70p 306.00p 83193
23/06/2011 310.00p 310.00p 301.90p 301.90p 324795
22/06/2011 308.00p 313.80p 308.00p 311.50p 192601
21/06/2011 310.50p 312.14p 303.60p 308.30p 261950
20/06/2011 310.40p 314.50p 309.09p 310.00p 185446
17/06/2011 316.00p 316.00p 308.00p 310.50p 622672
16/06/2011 316.00p 319.90p 312.30p 314.00p 140250
15/06/2011 325.80p 325.80p 314.40p 319.00p 196456
14/06/2011 326.00p 326.00p 319.10p 320.00p 135108
13/06/2011 325.60p 327.20p 323.30p 324.70p 134169
10/06/2011 321.90p 326.60p 320.60p 326.00p 162058
09/06/2011 319.90p 321.93p 318.20p 321.90p 281066
08/06/2011 324.70p 325.90p 321.00p 321.40p 314945
07/06/2011 331.50p 333.30p 328.10p 328.40p 520077
06/06/2011 331.00p 332.40p 330.00p 332.40p 75447
03/06/2011 334.50p 336.50p 328.40p 331.80p 210529
02/06/2011 335.30p 338.50p 332.70p 333.20p 559767
01/06/2011 335.10p 343.60p 335.10p 340.50p 328092
31/05/2011 342.20p 349.50p 340.90p 341.30p 327009
27/05/2011 345.00p 345.00p 337.50p 342.50p 182551
26/05/2011 342.60p 347.90p 340.70p 342.20p 196244
25/05/2011 336.20p 345.80p 335.50p 344.10p 196947
24/05/2011 340.10p 341.90p 332.00p 338.00p 235403
23/05/2011 343.50p 347.00p 339.40p 344.40p 171151
20/05/2011 343.80p 346.60p 341.10p 343.50p 181397
19/05/2011 348.10p 348.10p 341.10p 341.10p 401272
18/05/2011 335.30p 345.80p 335.30p 340.00p 219643
17/05/2011 336.70p 338.70p 334.30p 335.00p 83237
16/05/2011 339.50p 339.50p 329.90p 336.80p 108069
13/05/2011 340.00p 340.30p 336.70p 340.30p 50908
12/05/2011 340.80p 341.60p 334.50p 339.50p 62595
11/05/2011 344.90p 344.90p 337.20p 341.00p 131257
10/05/2011 339.90p 345.50p 339.90p 343.50p 179858
09/05/2011 337.00p 339.90p 334.00p 338.70p 216347
06/05/2011 336.80p 337.70p 331.80p 336.50p 432365
05/05/2011 334.60p 338.30p 334.50p 337.90p 398824
04/05/2011 340.70p 345.50p 337.40p 337.40p 451717
03/05/2011 335.70p 344.70p 335.70p 344.00p 609495
28/04/2011 332.20p 338.30p 326.70p 332.40p 542661
27/04/2011 333.30p 334.10p 328.00p 332.00p 187127
26/04/2011 321.80p 334.60p 321.80p 330.70p 489225
21/04/2011 319.90p 325.00p 316.60p 324.50p 184246
20/04/2011 317.40p 321.10p 315.60p 318.50p 227563
19/04/2011 315.50p 318.60p 315.50p 317.70p 64602
18/04/2011 326.10p 326.10p 315.20p 315.20p 54650
15/04/2011 315.50p 319.80p 315.50p 318.00p 328579
14/04/2011 319.80p 322.10p 316.70p 318.70p 102128
13/04/2011 322.90p 322.90p 319.00p 321.10p 82416
12/04/2011 323.10p 323.10p 316.90p 319.00p 344208
11/04/2011 325.10p 329.70p 320.30p 322.00p 179569
08/04/2011 321.30p 325.90p 320.00p 324.50p 76371
07/04/2011 331.70p 331.70p 317.20p 318.90p 226109
06/04/2011 327.80p 334.60p 327.80p 331.40p 66718
05/04/2011 328.70p 331.90p 325.00p 327.00p 127796
04/04/2011 325.60p 329.20p 325.50p 328.30p 218522
01/04/2011 333.40p 333.80p 323.10p 326.80p 275254
31/03/2011 336.70p 341.70p 328.60p 330.70p 256989
30/03/2011 339.60p 341.30p 337.00p 337.50p 248065
29/03/2011 346.40p 346.40p 332.60p 336.10p 160234
28/03/2011 341.00p 345.00p 340.70p 343.90p 77658
25/03/2011 336.60p 345.00p 336.60p 344.00p 103281
24/03/2011 333.20p 338.50p 333.20p 338.50p 163934
23/03/2011 331.20p 337.70p 331.20p 336.50p 98107
22/03/2011 327.60p 336.40p 327.10p 333.40p 230135
21/03/2011 326.00p 330.90p 324.10p 329.70p 137440
18/03/2011 322.00p 332.90p 322.00p 326.00p 387979
17/03/2011 319.20p 322.70p 314.20p 321.90p 252648
16/03/2011 322.40p 322.40p 311.90p 316.70p 273931
15/03/2011 327.00p 329.90p 316.00p 320.80p 221278
14/03/2011 333.90p 333.90p 329.20p 330.00p 347332
11/03/2011 333.90p 338.00p 332.00p 332.70p 197151
10/03/2011 337.60p 338.00p 334.70p 336.20p 206342
09/03/2011 339.10p 340.30p 335.27p 338.00p 231367
08/03/2011 336.90p 340.20p 336.20p 338.00p 351613
07/03/2011 338.70p 339.10p 334.50p 338.30p 229346
04/03/2011 335.80p 340.50p 335.30p 337.60p 59772
03/03/2011 331.20p 336.50p 327.50p 335.00p 237700
02/03/2011 329.90p 332.50p 323.60p 330.00p 321495
01/03/2011 325.10p 332.40p 325.10p 329.00p 278139
28/02/2011 325.00p 333.20p 321.60p 323.00p 362907
25/02/2011 320.90p 327.70p 316.70p 325.00p 225715
24/02/2011 323.50p 324.50p 317.50p 319.50p 402913
23/02/2011 327.30p 327.30p 319.00p 320.20p 139976
22/02/2011 333.10p 333.10p 322.70p 326.30p 156980
21/02/2011 326.20p 335.00p 323.50p 331.30p 240398
18/02/2011 320.10p 330.00p 319.50p 326.60p 342211
17/02/2011 307.30p 319.80p 307.30p 319.30p 523103
16/02/2011 308.30p 312.40p 306.26p 309.40p 210152

*Close Price adjusted for both dividends and splits