Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
05/09/2019 106.00p 108.00p 106.00p 107.00p 14043
04/09/2019 106.00p 106.90p 105.40p 106.00p 46365
03/09/2019 112.00p 112.00p 106.00p 106.00p 35694
02/09/2019 113.00p 113.00p 111.00p 112.00p 31225
30/08/2019 111.00p 113.00p 111.00p 113.00p 91867
29/08/2019 105.00p 113.00p 105.00p 111.00p 162170
28/08/2019 104.00p 108.00p 104.00p 105.00p 42963
27/08/2019 103.50p 103.50p 103.16p 103.50p 31
23/08/2019 103.50p 104.00p 103.00p 103.50p 59861
22/08/2019 103.50p 104.10p 102.81p 103.50p 531075
21/08/2019 105.00p 106.00p 102.00p 103.50p 19531
20/08/2019 105.00p 106.00p 102.10p 105.00p 3601
19/08/2019 106.00p 106.20p 102.00p 105.00p 15678
16/08/2019 106.00p 107.80p 102.50p 106.00p 10483
15/08/2019 109.50p 109.50p 103.10p 106.00p 706584
14/08/2019 112.50p 112.50p 109.50p 109.50p 10674
13/08/2019 113.00p 113.00p 111.00p 112.50p 7018
12/08/2019 116.00p 118.40p 111.00p 113.00p 11003
09/08/2019 116.00p 116.00p 112.80p 116.00p 464
08/08/2019 116.00p 119.50p 112.10p 116.00p 1116
07/08/2019 116.00p 116.00p 112.10p 116.00p 11421
06/08/2019 113.50p 119.50p 112.00p 116.00p 17286
05/08/2019 116.00p 116.00p 110.10p 113.00p 50197
02/08/2019 116.00p 117.45p 114.15p 116.00p 5636
01/08/2019 116.00p 117.84p 113.60p 116.00p 30711
31/07/2019 116.00p 119.00p 113.10p 116.00p 41515
30/07/2019 113.00p 113.00p 110.00p 112.50p 73251
29/07/2019 116.50p 116.50p 111.00p 113.00p 34384
26/07/2019 115.00p 116.50p 113.10p 116.50p 8778
25/07/2019 121.00p 121.00p 114.00p 115.00p 96754
24/07/2019 121.00p 124.50p 117.01p 121.00p 59442
23/07/2019 117.00p 124.90p 115.10p 121.00p 52235
22/07/2019 117.00p 120.00p 114.00p 117.00p 32722
19/07/2019 111.50p 120.00p 108.35p 117.00p 81672
18/07/2019 111.50p 114.37p 108.62p 111.50p 31033
17/07/2019 111.50p 113.90p 108.65p 111.50p 26964
16/07/2019 111.50p 114.50p 109.75p 111.50p 31748
15/07/2019 111.50p 115.00p 111.50p 111.50p 49674
12/07/2019 110.50p 112.99p 108.00p 111.50p 55591
11/07/2019 108.00p 112.99p 107.00p 110.50p 187051
10/07/2019 108.00p 109.00p 107.00p 108.00p 41178
09/07/2019 107.50p 108.33p 106.00p 108.00p 51873
08/07/2019 107.50p 108.00p 106.05p 107.50p 56683
05/07/2019 107.50p 108.00p 105.50p 107.50p 29354
04/07/2019 107.50p 107.50p 105.20p 107.50p 10865
03/07/2019 107.50p 107.50p 105.15p 107.50p 35899
02/07/2019 107.50p 107.50p 105.15p 107.50p 3998
01/07/2019 106.50p 107.50p 105.15p 107.50p 58232
28/06/2019 111.50p 111.50p 105.10p 106.50p 58140
27/06/2019 116.00p 116.00p 109.00p 111.50p 126492
26/06/2019 116.00p 116.00p 113.00p 116.00p 26149
25/06/2019 111.50p 116.00p 108.70p 116.00p 116990
24/06/2019 111.00p 111.50p 107.50p 109.50p 70652
21/06/2019 105.00p 111.80p 102.50p 111.00p 112399
20/06/2019 100.50p 107.90p 98.00p 105.00p 201702
19/06/2019 102.50p 102.50p 96.00p 100.50p 81647
18/06/2019 107.50p 107.50p 98.55p 102.50p 127731
17/06/2019 107.50p 107.90p 105.35p 107.50p 22598
14/06/2019 103.50p 107.90p 102.00p 107.50p 33847
13/06/2019 103.50p 105.00p 103.10p 103.50p 16325
12/06/2019 109.00p 109.00p 102.15p 103.50p 71928
11/06/2019 112.50p 112.50p 105.00p 109.00p 145352
10/06/2019 116.50p 116.50p 112.00p 113.50p 77072
07/06/2019 123.50p 123.50p 116.00p 116.50p 55508
06/06/2019 125.00p 125.00p 123.00p 124.00p 62034
05/06/2019 126.50p 127.00p 123.50p 125.00p 56980
04/06/2019 126.50p 127.70p 126.50p 126.50p 7461
03/06/2019 126.50p 127.74p 126.20p 126.50p 31137
31/05/2019 126.50p 127.70p 126.15p 126.50p 1599
30/05/2019 126.50p 126.50p 125.50p 126.50p 13101
29/05/2019 126.50p 126.50p 125.45p 126.50p 3954
28/05/2019 126.50p 127.74p 125.45p 126.50p 2406
24/05/2019 126.50p 127.50p 124.50p 126.50p 68170
23/05/2019 126.50p 127.80p 125.45p 126.50p 27745
22/05/2019 126.50p 127.99p 125.45p 126.50p 5388
21/05/2019 126.50p 127.99p 125.45p 126.50p 10768
20/05/2019 126.50p 128.00p 123.55p 126.50p 9077
17/05/2019 126.50p 126.50p 125.55p 126.50p 3190
16/05/2019 126.50p 129.00p 125.31p 126.50p 25215
15/05/2019 128.00p 130.50p 125.31p 126.50p 3219
14/05/2019 126.50p 130.00p 124.00p 128.00p 139399
13/05/2019 124.50p 126.50p 123.01p 126.50p 22629
10/05/2019 128.00p 128.45p 124.20p 124.50p 91604
09/05/2019 130.00p 130.00p 126.00p 128.00p 92628
08/05/2019 130.00p 132.40p 128.50p 130.00p 25320
07/05/2019 130.00p 132.75p 129.01p 130.00p 34738
03/05/2019 130.00p 132.40p 129.00p 130.00p 105280
02/05/2019 130.00p 132.70p 128.55p 130.00p 28400
01/05/2019 130.00p 133.00p 129.33p 130.00p 13958
30/04/2019 128.00p 133.00p 127.21p 130.00p 50937
29/04/2019 128.00p 129.70p 127.00p 128.00p 72605
26/04/2019 128.00p 129.75p 126.00p 128.00p 130751
25/04/2019 128.00p 128.90p 126.00p 128.00p 15290
24/04/2019 130.00p 131.00p 126.00p 128.00p 357085
23/04/2019 128.00p 131.10p 127.51p 130.00p 361992
18/04/2019 126.50p 129.75p 126.00p 128.00p 33697
17/04/2019 126.50p 127.99p 125.00p 126.50p 25974
16/04/2019 127.50p 127.50p 124.00p 126.50p 151574
15/04/2019 122.50p 130.00p 122.50p 127.50p 134983
12/04/2019 119.00p 125.00p 118.55p 122.50p 117529
11/04/2019 118.50p 120.00p 117.55p 118.50p 49983
10/04/2019 118.50p 119.90p 115.57p 118.50p 84314
09/04/2019 118.50p 120.90p 116.00p 118.50p 58823
08/04/2019 116.00p 120.90p 116.00p 118.50p 57221
05/04/2019 116.00p 120.00p 112.00p 116.00p 38245
04/04/2019 116.00p 120.00p 115.55p 116.00p 80524
03/04/2019 116.00p 120.00p 112.00p 116.00p 97179
02/04/2019 117.50p 120.00p 114.30p 116.00p 58167
01/04/2019 113.50p 120.00p 112.00p 117.50p 182038
29/03/2019 112.50p 116.00p 110.10p 113.50p 25242
28/03/2019 113.50p 113.50p 110.10p 112.50p 29214
27/03/2019 116.00p 116.30p 110.10p 113.50p 23730
26/03/2019 116.00p 116.00p 112.25p 116.00p 15059
25/03/2019 115.00p 119.00p 112.10p 116.00p 72302
22/03/2019 104.50p 115.50p 104.50p 113.50p 66465
21/03/2019 104.50p 106.50p 103.01p 104.50p 9996
20/03/2019 104.50p 105.50p 103.01p 104.50p 1091
19/03/2019 104.50p 105.50p 103.01p 104.50p 7584
18/03/2019 104.50p 104.50p 103.00p 104.50p 14439
15/03/2019 105.50p 106.50p 103.00p 104.50p 15432
14/03/2019 104.50p 105.50p 103.00p 105.50p 26538
13/03/2019 104.50p 104.50p 102.01p 104.50p 7664
12/03/2019 101.50p 104.50p 101.50p 104.50p 7693
11/03/2019 104.50p 105.90p 101.50p 101.50p 22612
08/03/2019 105.50p 105.90p 103.10p 104.50p 12950
07/03/2019 104.50p 105.50p 102.60p 105.50p 5178
06/03/2019 105.50p 105.50p 102.50p 104.50p 9972
05/03/2019 107.50p 107.50p 103.01p 105.50p 22861
04/03/2019 105.50p 107.50p 104.00p 107.50p 28889
01/03/2019 105.50p 105.50p 102.13p 105.50p 29200
28/02/2019 106.50p 106.50p 104.10p 105.50p 433
27/02/2019 104.50p 105.00p 104.50p 105.00p 5556
26/02/2019 108.50p 108.90p 103.50p 104.50p 13887
25/02/2019 107.50p 108.50p 105.10p 108.50p 14783
22/02/2019 104.50p 107.90p 104.50p 107.50p 24148
21/02/2019 104.00p 106.00p 103.80p 104.50p 12708
20/02/2019 107.50p 107.50p 104.00p 104.00p 20252
19/02/2019 104.00p 108.50p 104.00p 108.00p 17559
18/02/2019 106.00p 107.15p 102.55p 103.50p 37768
15/02/2019 106.00p 107.00p 106.00p 106.00p 6666
14/02/2019 108.50p 108.50p 106.00p 106.00p 17197
13/02/2019 111.00p 111.00p 108.15p 108.50p 7161
12/02/2019 111.00p 111.00p 108.10p 111.00p 33479
11/02/2019 111.00p 111.00p 108.10p 111.00p 5274
08/02/2019 112.50p 112.50p 108.10p 111.00p 37322
07/02/2019 112.50p 112.50p 112.00p 112.50p 1128
06/02/2019 112.50p 114.90p 110.56p 112.50p 12745
05/02/2019 110.00p 115.00p 110.00p 112.50p 34306
04/02/2019 110.00p 110.90p 108.27p 110.00p 15106
01/02/2019 112.50p 112.50p 108.27p 110.00p 10142
31/01/2019 112.50p 112.50p 111.13p 112.50p 2132
30/01/2019 112.50p 113.75p 111.15p 112.50p 5592
29/01/2019 112.50p 112.50p 111.15p 112.50p 6098
28/01/2019 112.50p 113.90p 111.10p 112.50p 9400
25/01/2019 112.50p 112.50p 111.10p 112.50p 4369
24/01/2019 113.50p 116.00p 112.50p 112.50p 30051
23/01/2019 110.00p 114.50p 110.00p 113.50p 14383
22/01/2019 108.50p 111.50p 108.00p 110.00p 6990
21/01/2019 112.50p 112.50p 105.10p 108.50p 39983
18/01/2019 107.50p 113.50p 107.50p 112.50p 20025
17/01/2019 106.00p 107.50p 105.10p 107.50p 24696
16/01/2019 102.50p 106.50p 102.00p 106.00p 22285
15/01/2019 102.50p 104.75p 100.84p 103.50p 8034
14/01/2019 113.00p 114.10p 103.50p 103.50p 65240
11/01/2019 112.50p 114.18p 110.65p 113.00p 8454
10/01/2019 113.00p 114.40p 110.50p 112.50p 14600
09/01/2019 114.50p 115.00p 110.49p 113.00p 19605
08/01/2019 120.50p 122.90p 114.50p 114.50p 36878
07/01/2019 112.50p 125.02p 112.50p 120.50p 66452
04/01/2019 107.50p 113.00p 107.10p 112.50p 27515
03/01/2019 107.50p 108.50p 105.55p 107.50p 47482
02/01/2019 102.50p 110.00p 102.50p 107.50p 52924
31/12/2018 99.50p 105.00p 99.50p 102.50p 28856
28/12/2018 100.00p 102.90p 99.50p 99.50p 24350
27/12/2018 98.50p 102.90p 98.50p 98.50p 16522
24/12/2018 94.50p 100.00p 94.50p 98.50p 12397
21/12/2018 92.50p 100.00p 90.55p 94.50p 102349
20/12/2018 96.50p 96.50p 90.50p 92.50p 9302
19/12/2018 97.50p 97.50p 96.01p 96.50p 2125
18/12/2018 97.50p 98.80p 96.00p 97.50p 9077
17/12/2018 98.50p 99.80p 97.50p 97.50p 7249
14/12/2018 101.50p 101.50p 98.50p 98.50p 3312
13/12/2018 98.50p 102.30p 98.50p 101.50p 8281
12/12/2018 96.50p 100.95p 96.50p 98.50p 8419
11/12/2018 96.50p 97.50p 94.25p 95.50p 7374
10/12/2018 103.50p 103.50p 96.50p 96.50p 19921
07/12/2018 101.50p 103.50p 99.00p 103.50p 4527
06/12/2018 97.50p 102.90p 96.25p 101.50p 8642
05/12/2018 97.50p 98.90p 96.25p 97.50p 8417
04/12/2018 98.50p 99.00p 96.81p 97.50p 24575
03/12/2018 97.50p 99.50p 96.30p 98.50p 19632
30/11/2018 97.50p 97.50p 96.30p 97.50p 5589
29/11/2018 97.50p 99.50p 96.30p 97.50p 1697
28/11/2018 98.50p 102.00p 96.30p 97.50p 7229
27/11/2018 100.50p 100.50p 96.10p 100.00p 8348
26/11/2018 100.50p 100.50p 98.10p 100.50p 1506
23/11/2018 100.50p 101.50p 98.10p 100.50p 32963
22/11/2018 95.00p 100.50p 95.00p 100.50p 29523
21/11/2018 95.00p 96.15p 95.00p 95.00p 8557
20/11/2018 95.00p 96.15p 95.00p 95.00p 3000

*Close Price adjusted for both dividends and splits