Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
05/05/2017 118.12p 121.35p 116.25p 120.00p 54784
04/05/2017 121.88p 121.88p 117.50p 118.12p 152475
03/05/2017 123.75p 123.75p 120.38p 121.88p 62050
02/05/2017 123.75p 124.50p 122.85p 123.75p 47566
28/04/2017 123.75p 124.97p 122.70p 123.75p 54706
27/04/2017 123.75p 125.50p 121.65p 123.75p 53732
26/04/2017 123.75p 125.85p 122.63p 123.75p 27910
25/04/2017 127.50p 127.50p 122.33p 123.75p 60117
24/04/2017 127.50p 127.50p 123.75p 127.50p 75316
21/04/2017 131.25p 131.25p 122.25p 127.50p 198675
20/04/2017 131.25p 133.49p 127.50p 131.25p 64718
19/04/2017 131.25p 133.50p 130.35p 131.25p 56611
18/04/2017 133.12p 134.25p 129.00p 131.25p 82410
13/04/2017 133.12p 134.85p 127.50p 133.12p 79591
12/04/2017 131.25p 136.88p 129.75p 133.12p 70970
11/04/2017 131.25p 132.75p 130.37p 131.25p 44087
10/04/2017 131.25p 132.60p 127.50p 131.25p 79115
07/04/2017 129.38p 132.75p 129.38p 131.25p 36557
06/04/2017 135.00p 135.00p 128.63p 129.38p 67511
05/04/2017 131.25p 138.60p 131.25p 135.00p 148810
04/04/2017 129.38p 135.00p 128.25p 131.25p 111072
03/04/2017 127.50p 131.25p 126.00p 127.50p 47621
31/03/2017 123.75p 129.37p 122.33p 127.50p 81131
30/03/2017 123.75p 124.35p 120.83p 123.75p 76718
29/03/2017 123.75p 127.50p 120.75p 123.75p 36758
28/03/2017 121.88p 127.50p 120.45p 123.75p 62299
27/03/2017 121.88p 123.75p 120.00p 121.88p 105475
24/03/2017 123.75p 124.26p 120.15p 121.88p 55404
23/03/2017 123.75p 125.10p 120.60p 123.75p 192667
22/03/2017 129.38p 129.38p 121.50p 123.75p 203480
21/03/2017 136.88p 138.56p 127.50p 129.38p 411256
20/03/2017 150.00p 151.66p 135.00p 138.75p 536345
17/03/2017 146.25p 151.50p 144.75p 150.00p 217165
16/03/2017 136.88p 148.50p 136.88p 145.50p 249129
15/03/2017 136.88p 138.00p 135.00p 136.88p 57708
14/03/2017 136.88p 138.00p 136.23p 136.88p 41660
13/03/2017 136.88p 138.00p 136.13p 136.88p 62929
10/03/2017 136.88p 138.00p 135.75p 136.88p 73069
09/03/2017 136.88p 137.85p 135.38p 136.88p 30235
08/03/2017 136.88p 138.00p 135.00p 136.88p 81671
07/03/2017 135.00p 138.60p 133.13p 136.88p 126318
06/03/2017 133.12p 136.35p 132.75p 135.00p 91252
03/03/2017 133.12p 135.00p 132.48p 133.12p 28692
02/03/2017 135.00p 135.00p 132.37p 133.12p 20149
01/03/2017 131.25p 135.00p 129.15p 135.00p 72439
28/02/2017 131.25p 134.25p 128.87p 131.25p 71660
27/02/2017 135.00p 135.00p 127.65p 131.25p 109665
24/02/2017 138.75p 142.50p 132.75p 133.12p 89909
23/02/2017 138.75p 138.75p 135.00p 138.75p 76193
22/02/2017 138.75p 139.95p 137.57p 138.75p 18385
21/02/2017 138.75p 138.75p 137.42p 138.75p 46613
20/02/2017 138.75p 139.29p 137.33p 138.75p 50282
17/02/2017 138.75p 139.47p 137.77p 138.75p 43588
16/02/2017 138.75p 142.50p 137.64p 138.75p 39568
15/02/2017 138.75p 140.10p 137.63p 138.75p 18475
14/02/2017 136.88p 140.25p 136.40p 138.75p 62336
13/02/2017 136.88p 138.75p 136.05p 136.88p 35477
10/02/2017 138.75p 138.75p 133.65p 136.88p 108814
09/02/2017 138.75p 138.75p 136.88p 138.75p 34165
08/02/2017 138.75p 138.75p 136.88p 138.75p 32821
07/02/2017 138.75p 138.75p 137.67p 138.75p 66866
06/02/2017 140.63p 142.35p 137.33p 138.75p 137709
03/02/2017 133.12p 141.00p 132.45p 140.63p 216725
02/02/2017 133.12p 134.47p 132.00p 133.12p 142561
01/02/2017 131.25p 132.75p 129.75p 131.25p 33297
31/01/2017 135.00p 135.00p 127.50p 131.25p 237645
30/01/2017 135.00p 135.00p 131.40p 135.00p 26108
27/01/2017 133.12p 135.00p 132.81p 135.00p 54945
26/01/2017 133.12p 134.98p 132.00p 133.12p 58831
25/01/2017 135.00p 135.44p 132.75p 135.00p 75348
24/01/2017 136.88p 138.75p 133.65p 135.00p 28101
23/01/2017 138.75p 138.75p 135.08p 136.88p 54852
20/01/2017 138.75p 138.75p 136.25p 138.75p 20203
19/01/2017 138.75p 138.75p 135.15p 138.75p 46060
18/01/2017 133.12p 138.75p 133.12p 138.75p 46795
17/01/2017 138.75p 138.75p 133.12p 133.12p 143478
16/01/2017 136.88p 142.50p 136.65p 138.75p 93134
13/01/2017 138.75p 139.05p 135.83p 136.88p 136270
12/01/2017 135.00p 142.50p 135.00p 138.75p 109154
11/01/2017 133.12p 138.00p 132.75p 135.00p 231862
10/01/2017 140.63p 140.68p 135.15p 136.88p 125266
09/01/2017 140.63p 145.05p 139.50p 140.63p 310745
06/01/2017 131.25p 142.50p 127.50p 140.63p 537100
05/01/2017 127.50p 131.25p 126.45p 129.38p 218426
04/01/2017 125.63p 128.98p 125.63p 127.50p 165487
03/01/2017 123.75p 131.25p 122.62p 127.50p 451119
30/12/2016 123.75p 124.80p 121.88p 121.88p 32116
29/12/2016 121.88p 126.00p 121.52p 123.75p 126899
28/12/2016 120.00p 123.00p 119.32p 121.88p 132299
23/12/2016 116.25p 123.00p 116.25p 120.00p 320009
22/12/2016 114.38p 118.05p 114.19p 116.25p 385520
21/12/2016 114.38p 114.38p 111.75p 114.38p 66666
20/12/2016 114.38p 114.38p 112.50p 114.38p 27697
19/12/2016 114.38p 114.38p 112.50p 114.38p 50605
16/12/2016 114.38p 114.75p 110.25p 114.38p 195798
15/12/2016 106.88p 112.50p 106.88p 112.50p 54587
14/12/2016 108.75p 109.50p 106.88p 106.88p 55908
13/12/2016 110.62p 110.62p 106.88p 108.75p 81822
12/12/2016 108.75p 111.37p 108.75p 110.62p 87737
09/12/2016 110.62p 112.50p 108.75p 108.75p 40355
08/12/2016 112.50p 112.80p 109.65p 110.62p 32076
07/12/2016 112.50p 112.91p 111.23p 112.50p 46649
06/12/2016 112.50p 113.55p 111.15p 112.50p 45615
05/12/2016 112.50p 114.00p 109.99p 112.50p 97392
02/12/2016 114.38p 114.38p 110.25p 112.50p 85379
01/12/2016 116.25p 117.75p 112.50p 114.38p 142707
30/11/2016 116.25p 119.25p 114.33p 116.25p 126594
29/11/2016 120.00p 121.88p 116.25p 116.25p 670431
28/11/2016 114.38p 114.38p 109.67p 110.62p 28523
25/11/2016 108.75p 114.38p 107.55p 114.38p 78619
24/11/2016 116.25p 116.25p 106.65p 108.75p 165669
23/11/2016 116.25p 116.25p 113.25p 116.25p 51154
22/11/2016 116.25p 120.00p 113.25p 116.25p 86411
21/11/2016 116.25p 116.25p 112.50p 116.25p 91249
18/11/2016 114.38p 116.25p 112.13p 116.25p 99982
17/11/2016 108.75p 114.38p 106.88p 114.38p 154533
16/11/2016 105.00p 105.00p 101.25p 105.00p 28416
15/11/2016 105.00p 105.00p 103.65p 105.00p 24766
14/11/2016 106.88p 106.88p 103.65p 105.00p 21003
11/11/2016 97.50p 107.25p 97.50p 105.00p 200149
10/11/2016 103.13p 103.13p 95.62p 97.50p 77544
09/11/2016 103.13p 104.62p 97.69p 101.25p 145902
08/11/2016 108.75p 112.50p 107.63p 108.75p 14828
07/11/2016 108.75p 109.35p 106.31p 108.75p 33027
04/11/2016 110.62p 110.62p 106.65p 108.75p 144175
03/11/2016 110.62p 110.62p 109.50p 110.62p 18484
02/11/2016 110.62p 110.62p 109.50p 110.62p 20403
01/11/2016 108.75p 112.50p 108.00p 110.62p 76468
31/10/2016 110.62p 110.62p 107.70p 108.75p 73046
28/10/2016 108.75p 110.62p 107.25p 110.62p 157974
27/10/2016 114.38p 115.87p 106.50p 110.62p 318521
26/10/2016 118.12p 118.12p 114.00p 116.25p 115779
25/10/2016 120.00p 120.00p 117.97p 118.12p 37209
24/10/2016 120.00p 120.00p 118.35p 120.00p 65389
21/10/2016 120.00p 120.00p 118.20p 120.00p 36648
20/10/2016 120.00p 120.00p 117.75p 120.00p 31078
19/10/2016 118.12p 121.35p 117.17p 120.00p 156516
18/10/2016 118.12p 118.50p 117.15p 118.12p 11551
17/10/2016 118.12p 119.10p 117.15p 118.12p 30482
14/10/2016 118.12p 119.85p 117.00p 118.12p 90828
13/10/2016 121.88p 121.88p 118.12p 118.12p 51150
12/10/2016 121.88p 123.75p 120.75p 121.88p 48368
11/10/2016 121.88p 123.00p 120.47p 121.88p 32349
10/10/2016 121.88p 122.10p 120.47p 121.88p 48710
07/10/2016 121.88p 122.10p 120.00p 121.88p 56646
06/10/2016 121.88p 121.88p 117.75p 121.88p 112476
05/10/2016 123.75p 124.65p 120.56p 121.88p 73331
04/10/2016 123.75p 125.55p 122.25p 123.75p 94897
03/10/2016 123.75p 126.00p 123.32p 123.75p 68454
30/09/2016 123.75p 125.25p 123.02p 123.75p 72447
29/09/2016 125.63p 126.75p 123.75p 125.63p 85312
28/09/2016 123.75p 126.75p 123.75p 125.63p 97761
27/09/2016 127.50p 127.50p 123.00p 123.75p 106209
26/09/2016 123.75p 130.50p 123.75p 127.50p 225964
23/09/2016 125.63p 126.00p 120.04p 123.75p 162355
22/09/2016 129.38p 129.38p 123.00p 125.63p 118857
21/09/2016 125.63p 129.00p 123.75p 127.50p 161581
20/09/2016 121.88p 130.31p 118.50p 123.75p 751360
19/09/2016 120.00p 121.35p 116.25p 120.00p 177875
16/09/2016 120.00p 120.74p 116.25p 120.00p 114243
15/09/2016 120.00p 121.88p 118.50p 120.00p 57454
14/09/2016 120.00p 121.35p 117.37p 120.00p 72216
13/09/2016 116.25p 121.88p 114.45p 121.88p 154116
12/09/2016 118.12p 118.27p 112.87p 116.25p 132622
09/09/2016 120.00p 120.00p 116.70p 118.12p 169858
08/09/2016 118.12p 120.30p 118.12p 120.00p 113945
07/09/2016 118.12p 121.32p 116.25p 118.12p 224697
06/09/2016 114.38p 122.70p 113.40p 118.12p 621510
05/09/2016 110.62p 120.00p 110.25p 112.50p 730133
02/09/2016 112.50p 112.50p 103.13p 106.88p 144983
01/09/2016 108.75p 114.75p 106.50p 112.50p 178022
31/08/2016 101.25p 110.25p 98.25p 108.75p 294413
30/08/2016 103.13p 105.37p 98.25p 101.25p 51077
26/08/2016 99.37p 100.50p 97.65p 99.37p 36926
25/08/2016 97.50p 100.12p 96.30p 99.37p 53804
24/08/2016 95.62p 100.35p 95.62p 97.50p 85742
23/08/2016 95.62p 97.50p 94.68p 95.62p 23711
22/08/2016 95.62p 97.50p 93.75p 95.62p 150461
19/08/2016 95.62p 95.62p 90.00p 94.50p 195507
18/08/2016 95.62p 95.62p 94.05p 95.62p 6608
17/08/2016 97.50p 98.55p 94.31p 95.62p 47681
16/08/2016 97.50p 98.55p 96.00p 97.50p 32713
15/08/2016 97.50p 98.67p 95.78p 97.50p 31357
12/08/2016 97.50p 99.14p 95.70p 97.50p 77964
11/08/2016 97.50p 99.75p 93.75p 97.50p 53245
10/08/2016 95.62p 99.75p 94.65p 97.50p 50052
09/08/2016 99.37p 99.37p 94.65p 95.62p 88441
08/08/2016 97.50p 100.50p 95.25p 99.37p 70933
05/08/2016 101.25p 101.25p 95.07p 95.62p 101215
04/08/2016 101.25p 101.25p 97.65p 99.37p 105084
03/08/2016 99.37p 105.00p 98.25p 101.25p 324797
02/08/2016 93.75p 99.75p 90.00p 97.50p 613041
01/08/2016 97.50p 98.25p 90.75p 93.75p 403543
29/07/2016 112.50p 112.50p 93.75p 97.50p 401448
28/07/2016 112.50p 112.50p 105.75p 112.50p 72817
27/07/2016 112.50p 112.50p 110.70p 112.50p 24997
26/07/2016 112.50p 116.25p 110.25p 112.50p 5638
25/07/2016 108.75p 116.25p 108.75p 112.50p 29862
22/07/2016 114.38p 114.38p 105.15p 108.75p 53752
21/07/2016 114.38p 116.10p 112.65p 114.38p 17393

*Close Price adjusted for both dividends and splits