Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
19/03/2021 102.00p 103.50p 97.40p 99.50p 31656
18/03/2021 102.00p 104.00p 100.32p 102.00p 30182
17/03/2021 102.50p 102.50p 100.16p 102.00p 29549
16/03/2021 103.00p 107.00p 99.50p 107.00p 45129
15/03/2021 104.00p 104.00p 101.00p 103.00p 26489
12/03/2021 104.00p 104.00p 101.50p 104.00p 36537
11/03/2021 104.00p 104.70p 101.50p 104.00p 54489
10/03/2021 104.00p 105.50p 101.00p 104.00p 62441
09/03/2021 104.00p 105.50p 101.00p 104.00p 24424
08/03/2021 103.00p 106.00p 101.00p 104.00p 45075
05/03/2021 103.00p 104.45p 101.50p 103.00p 23251
04/03/2021 103.50p 104.68p 101.00p 103.00p 88246
03/03/2021 104.50p 105.00p 101.32p 103.50p 40053
02/03/2021 104.50p 108.00p 103.00p 104.50p 19253
01/03/2021 111.50p 111.90p 102.50p 104.50p 64346
26/02/2021 112.00p 112.93p 110.50p 111.50p 33551
25/02/2021 112.50p 115.00p 110.00p 112.00p 48776
24/02/2021 112.50p 112.90p 110.00p 112.50p 30274
23/02/2021 112.50p 113.00p 110.00p 110.50p 27777
22/02/2021 114.00p 114.88p 110.26p 112.50p 34073
19/02/2021 116.50p 116.80p 113.00p 115.00p 44171
18/02/2021 117.50p 118.20p 115.00p 115.00p 35781
17/02/2021 117.50p 124.00p 115.00p 117.50p 122528
16/02/2021 114.00p 120.00p 113.00p 118.50p 45307
15/02/2021 111.50p 116.94p 110.00p 114.00p 99408
12/02/2021 111.50p 112.40p 109.00p 110.00p 46411
11/02/2021 107.00p 113.70p 106.05p 111.50p 57699
10/02/2021 108.00p 108.40p 105.00p 107.00p 91777
09/02/2021 109.00p 111.40p 105.00p 105.00p 67185
08/02/2021 109.50p 111.76p 105.00p 105.00p 98079
05/02/2021 108.50p 111.83p 105.35p 108.50p 40363
04/02/2021 108.50p 110.00p 105.00p 106.00p 16748
03/02/2021 108.50p 109.19p 105.00p 108.00p 31823
02/02/2021 114.00p 115.60p 107.00p 111.50p 70309
01/02/2021 109.00p 115.70p 107.00p 114.00p 57623
29/01/2021 107.50p 111.00p 105.00p 105.00p 105693
28/01/2021 116.50p 116.50p 104.60p 107.50p 148640
27/01/2021 121.50p 121.50p 115.00p 116.50p 57088
26/01/2021 121.50p 121.95p 116.00p 121.50p 47997
25/01/2021 122.50p 122.55p 120.00p 122.00p 51033
22/01/2021 123.00p 126.00p 120.66p 122.50p 59229
21/01/2021 123.00p 125.40p 120.00p 123.00p 34449
20/01/2021 122.50p 128.00p 121.16p 123.00p 186274
19/01/2021 120.50p 127.88p 119.68p 122.50p 163747
18/01/2021 115.00p 124.80p 113.00p 123.00p 321136
15/01/2021 110.50p 117.00p 108.13p 115.00p 210305
14/01/2021 114.50p 114.50p 108.00p 113.00p 89006
13/01/2021 115.50p 116.30p 112.30p 114.50p 170485
12/01/2021 113.50p 118.00p 112.00p 118.00p 335408
11/01/2021 106.50p 118.00p 103.75p 113.50p 830300
08/01/2021 92.50p 110.00p 90.00p 106.50p 241254
07/01/2021 90.50p 95.00p 88.10p 93.60p 5931876
06/01/2021 91.50p 92.97p 88.88p 90.50p 79187
05/01/2021 93.50p 93.60p 90.00p 91.50p 23703
04/01/2021 93.50p 96.40p 91.01p 93.50p 31510
01/01/2021 93.50p 96.40p 91.20p 93.50p 19835
31/12/2020 93.50p 96.40p 91.20p 93.50p 19835
30/12/2020 93.50p 96.40p 91.60p 93.50p 25939
29/12/2020 92.50p 96.40p 90.00p 93.50p 42550
28/12/2020 90.50p 94.00p 90.02p 92.50p 80873
25/12/2020 90.50p 94.00p 90.02p 92.50p 80873
24/12/2020 90.50p 94.00p 90.02p 92.50p 80873
23/12/2020 92.00p 94.00p 88.10p 90.50p 138446
22/12/2020 93.50p 95.50p 90.55p 92.00p 41588
21/12/2020 93.50p 97.00p 92.55p 93.50p 59219
18/12/2020 93.50p 97.00p 92.88p 93.50p 31996
17/12/2020 92.50p 96.00p 91.00p 93.50p 59040
16/12/2020 95.50p 95.50p 90.33p 94.00p 100179
15/12/2020 95.50p 95.50p 94.06p 95.50p 6304
14/12/2020 95.50p 96.00p 94.00p 95.50p 51601
11/12/2020 101.50p 101.50p 94.00p 95.00p 80708
10/12/2020 102.50p 103.00p 99.00p 101.50p 55946
09/12/2020 101.50p 104.00p 101.00p 102.50p 17567
08/12/2020 101.50p 101.99p 101.10p 101.50p 24673
07/12/2020 102.50p 106.45p 99.00p 102.00p 109719
04/12/2020 100.00p 100.40p 98.00p 100.00p 23688
03/12/2020 100.50p 101.30p 98.00p 100.00p 89641
02/12/2020 102.50p 102.50p 100.00p 100.50p 77243
01/12/2020 103.50p 107.00p 100.00p 100.00p 209740
30/11/2020 101.00p 102.00p 100.33p 101.00p 27001
27/11/2020 100.50p 101.67p 99.00p 100.50p 6752
26/11/2020 100.50p 101.67p 99.55p 100.50p 1390
25/11/2020 100.50p 101.67p 99.55p 100.50p 16559
24/11/2020 99.50p 100.50p 99.00p 100.50p 131836
23/11/2020 100.50p 102.00p 99.20p 99.50p 109365
20/11/2020 101.50p 102.00p 99.66p 100.50p 50816
19/11/2020 101.50p 102.94p 101.00p 101.50p 34418
18/11/2020 101.00p 103.00p 99.26p 101.50p 131358
17/11/2020 102.50p 105.00p 99.26p 101.00p 65372
16/11/2020 102.50p 105.00p 100.66p 105.00p 40367
13/11/2020 102.00p 104.25p 100.66p 102.50p 17316
12/11/2020 103.00p 106.00p 100.00p 102.00p 29222
10/11/2020 104.00p 106.50p 102.00p 106.50p 43672
09/11/2020 102.25p 105.00p 100.00p 104.00p 89314
06/11/2020 100.30p 104.00p 98.66p 102.25p 56901
05/11/2020 100.50p 102.00p 98.00p 100.30p 96558
04/11/2020 107.00p 107.00p 98.00p 100.50p 70338
03/11/2020 105.25p 108.60p 104.20p 106.00p 63296
02/11/2020 110.00p 110.00p 102.78p 104.75p 53602
30/10/2020 104.50p 110.50p 104.50p 110.00p 94541
29/10/2020 101.50p 105.70p 100.00p 104.50p 49004
28/10/2020 110.00p 110.90p 99.25p 101.50p 136956
27/10/2020 107.50p 114.40p 107.50p 110.00p 267667
26/10/2020 105.00p 112.00p 104.30p 107.50p 292933
23/10/2020 96.00p 107.00p 94.00p 105.00p 269678
22/10/2020 99.00p 99.00p 95.00p 96.00p 33552
21/10/2020 101.50p 103.90p 96.00p 99.00p 69274
20/10/2020 101.50p 104.00p 99.00p 101.50p 49305
19/10/2020 98.00p 105.00p 98.00p 102.00p 175554
16/10/2020 99.00p 99.00p 93.00p 98.00p 141866
15/10/2020 88.00p 100.00p 87.25p 99.00p 348545
14/10/2020 79.00p 89.85p 79.00p 88.00p 292709
13/10/2020 79.00p 80.00p 78.26p 79.00p 44624
12/10/2020 80.50p 80.70p 78.00p 79.00p 126436
09/10/2020 83.00p 83.80p 80.00p 80.50p 94749
08/10/2020 82.80p 83.90p 81.65p 83.00p 45484
07/10/2020 85.50p 85.50p 80.60p 82.30p 57291
06/10/2020 85.50p 86.85p 84.15p 85.50p 60198
05/10/2020 85.50p 85.50p 84.30p 85.50p 41524
02/10/2020 84.50p 86.85p 83.00p 85.50p 44581
01/10/2020 87.50p 87.50p 83.00p 84.50p 53643
30/09/2020 87.50p 87.80p 86.01p 87.50p 10152
29/09/2020 87.50p 88.64p 86.00p 87.50p 3163
28/09/2020 87.50p 88.64p 86.00p 87.50p 52942
25/09/2020 87.50p 88.46p 86.58p 87.50p 9785
24/09/2020 87.50p 89.00p 86.00p 87.50p 9185
23/09/2020 87.50p 88.82p 86.00p 87.50p 204110
22/09/2020 87.50p 87.50p 86.33p 87.50p 115443
21/09/2020 87.50p 88.00p 86.01p 87.50p 82583
18/09/2020 87.00p 87.40p 86.00p 86.40p 31773
17/09/2020 85.50p 87.90p 85.50p 87.00p 67475
16/09/2020 84.00p 85.99p 83.75p 85.50p 35387
15/09/2020 89.00p 90.00p 83.00p 84.00p 88277
14/09/2020 89.00p 89.00p 88.00p 88.00p 44521
11/09/2020 92.50p 92.50p 87.00p 89.00p 84436
10/09/2020 92.50p 92.50p 91.00p 92.50p 13247
09/09/2020 92.50p 92.50p 91.00p 92.50p 13441
08/09/2020 91.50p 94.00p 90.10p 92.50p 127256
07/09/2020 89.00p 89.40p 87.95p 89.00p 22873
04/09/2020 92.50p 92.50p 86.00p 89.00p 109715
03/09/2020 93.00p 94.00p 90.00p 92.50p 30078
02/09/2020 93.00p 93.00p 92.00p 93.00p 49585
01/09/2020 93.00p 94.00p 92.00p 94.00p 68861
31/08/2020 98.40p 99.84p 91.21p 93.00p 252550
28/08/2020 98.40p 99.84p 91.21p 93.00p 252550
27/08/2020 100.00p 102.00p 97.60p 98.50p 61889
26/08/2020 99.00p 102.00p 98.00p 100.00p 121141
25/08/2020 101.60p 102.00p 98.00p 99.00p 67692
24/08/2020 101.60p 103.00p 99.44p 102.00p 75591
21/08/2020 101.60p 104.00p 99.66p 101.60p 170701
20/08/2020 101.60p 102.00p 99.66p 101.60p 50677
19/08/2020 102.50p 104.00p 100.00p 100.00p 50058
18/08/2020 102.50p 102.50p 101.00p 102.50p 84913
17/08/2020 102.50p 104.00p 100.00p 101.50p 163312
14/08/2020 102.50p 104.00p 101.67p 104.00p 178213
13/08/2020 102.50p 103.50p 101.15p 102.50p 232492
12/08/2020 104.00p 104.00p 101.90p 102.50p 88342
11/08/2020 106.50p 108.00p 102.00p 104.00p 243371
10/08/2020 96.50p 108.00p 93.00p 106.50p 711166
07/08/2020 96.50p 98.00p 95.06p 98.00p 43958
06/08/2020 98.50p 98.50p 95.15p 96.50p 154086
05/08/2020 98.50p 98.50p 97.00p 98.50p 54147
04/08/2020 98.50p 98.50p 97.00p 98.50p 6536
03/08/2020 96.50p 100.00p 96.50p 98.50p 105262
31/07/2020 100.50p 106.75p 95.66p 96.50p 309730
30/07/2020 91.50p 91.50p 90.05p 90.50p 7270
29/07/2020 94.50p 94.78p 90.00p 91.50p 79573
28/07/2020 94.50p 94.50p 93.00p 94.50p 6843
27/07/2020 94.50p 94.50p 94.00p 94.50p 20389
24/07/2020 94.50p 95.00p 94.00p 94.50p 216661
23/07/2020 95.00p 95.00p 94.00p 94.50p 4915
22/07/2020 95.00p 95.00p 94.10p 95.00p 1428244
21/07/2020 96.00p 96.00p 91.50p 95.00p 14470
20/07/2020 96.00p 96.00p 92.12p 96.00p 18096
17/07/2020 94.00p 96.00p 93.00p 96.00p 23439
16/07/2020 93.00p 95.90p 91.80p 92.00p 80605
15/07/2020 92.50p 92.50p 91.50p 91.50p 109854
14/07/2020 93.50p 93.50p 92.00p 92.50p 40202
13/07/2020 95.00p 96.00p 91.50p 93.50p 107345
10/07/2020 95.00p 95.00p 93.00p 95.00p 18386
09/07/2020 93.50p 94.18p 93.00p 94.00p 26670
08/07/2020 93.50p 93.50p 92.50p 93.00p 40284
07/07/2020 94.00p 94.00p 93.00p 93.50p 5452
06/07/2020 95.50p 95.50p 92.00p 94.00p 46342
03/07/2020 96.00p 96.00p 95.00p 95.50p 16740
02/07/2020 95.50p 96.00p 94.13p 96.00p 3204
01/07/2020 98.00p 98.00p 94.10p 95.50p 23090
30/06/2020 98.00p 98.00p 94.50p 98.00p 20923
29/06/2020 98.50p 98.50p 95.00p 98.00p 37187
26/06/2020 98.50p 98.50p 97.00p 98.50p 40575
25/06/2020 98.50p 98.50p 97.15p 98.50p 700
24/06/2020 98.50p 98.60p 97.00p 98.50p 26879
23/06/2020 97.50p 98.70p 97.00p 98.50p 30938
22/06/2020 100.50p 102.70p 97.00p 97.50p 318536
19/06/2020 100.50p 102.70p 98.11p 100.50p 32750
18/06/2020 100.50p 103.70p 99.10p 100.50p 34874
17/06/2020 97.50p 104.00p 97.50p 104.00p 81738
16/06/2020 87.50p 102.00p 87.50p 97.50p 60791
15/06/2020 90.00p 90.00p 85.55p 87.50p 106487
12/06/2020 91.50p 92.00p 89.00p 91.00p 69094

*Close Price adjusted for both dividends and splits