Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/02/2018 121.50p 122.82p 120.98p 121.50p 47459
15/02/2018 121.50p 121.50p 120.00p 120.00p 25597
14/02/2018 124.50p 124.50p 120.83p 121.50p 55638
13/02/2018 124.50p 124.50p 123.15p 124.50p 13412
12/02/2018 125.25p 127.50p 123.99p 124.50p 68219
09/02/2018 124.50p 126.00p 123.30p 125.25p 29980
08/02/2018 122.25p 127.35p 122.25p 124.50p 47986
07/02/2018 121.50p 124.50p 120.15p 124.50p 85782
06/02/2018 120.00p 121.50p 117.37p 121.50p 100927
05/02/2018 125.25p 125.25p 122.55p 123.75p 108116
02/02/2018 126.00p 127.03p 124.50p 125.25p 112393
01/02/2018 130.50p 130.50p 125.26p 126.00p 126568
31/01/2018 131.25p 131.52p 128.25p 130.50p 273871
30/01/2018 126.00p 127.50p 124.50p 127.50p 113374
29/01/2018 123.75p 130.50p 123.75p 127.50p 289037
26/01/2018 120.00p 120.45p 119.40p 120.00p 17689
25/01/2018 121.50p 123.00p 119.25p 120.00p 50058
24/01/2018 121.50p 123.00p 121.50p 123.00p 26748
23/01/2018 117.75p 122.55p 117.75p 121.50p 92042
22/01/2018 117.75p 120.00p 117.75p 117.75p 19584
19/01/2018 117.75p 120.00p 117.75p 117.75p 18150
18/01/2018 117.75p 120.00p 117.02p 117.75p 317435
17/01/2018 117.75p 117.75p 117.02p 117.75p 13786
16/01/2018 117.75p 117.79p 115.65p 117.75p 47015
15/01/2018 117.75p 119.25p 117.75p 117.75p 72389
12/01/2018 114.75p 119.25p 114.75p 117.75p 43442
11/01/2018 114.75p 116.17p 114.54p 114.75p 17571
10/01/2018 114.75p 116.17p 112.50p 114.75p 24743
09/01/2018 114.75p 116.17p 114.31p 114.75p 44597
08/01/2018 114.75p 117.00p 113.18p 114.75p 48804
05/01/2018 114.75p 117.00p 112.95p 114.75p 31912
04/01/2018 114.75p 115.65p 112.95p 114.75p 25426
03/01/2018 114.75p 115.74p 112.95p 114.75p 31016
02/01/2018 114.75p 117.00p 112.95p 114.75p 24260
29/12/2017 114.38p 115.28p 112.95p 114.38p 4885
28/12/2017 114.38p 115.05p 112.89p 114.38p 25830
27/12/2017 114.38p 115.31p 113.25p 114.38p 39946
22/12/2017 114.38p 115.35p 114.00p 114.38p 3344
21/12/2017 114.38p 115.69p 112.80p 114.38p 14367
20/12/2017 114.38p 116.25p 112.50p 114.38p 11574
19/12/2017 114.38p 115.31p 112.50p 114.38p 27869
18/12/2017 114.38p 115.35p 114.00p 114.38p 29939
15/12/2017 114.38p 115.50p 114.00p 114.00p 32898
14/12/2017 114.38p 116.06p 114.00p 114.38p 43776
13/12/2017 116.25p 117.70p 112.50p 114.38p 20224
12/12/2017 116.25p 117.75p 115.50p 116.25p 29937
11/12/2017 116.25p 118.05p 115.20p 116.25p 59088
08/12/2017 116.25p 119.25p 114.45p 116.25p 30507
07/12/2017 114.38p 119.25p 114.02p 116.25p 35424
06/12/2017 112.50p 115.35p 108.75p 114.38p 25422
05/12/2017 108.75p 115.35p 107.47p 112.50p 87474
04/12/2017 108.75p 108.82p 107.42p 108.75p 38359
01/12/2017 108.75p 108.90p 107.32p 108.75p 22413
30/11/2017 108.75p 110.62p 106.99p 108.75p 41435
29/11/2017 108.75p 111.00p 108.03p 108.75p 37256
28/11/2017 106.88p 110.85p 106.88p 108.75p 35351
27/11/2017 110.62p 110.62p 105.75p 106.88p 90183
24/11/2017 110.62p 110.62p 109.05p 110.62p 27566
23/11/2017 110.62p 110.85p 109.50p 110.62p 50148
22/11/2017 112.50p 112.50p 109.50p 110.62p 10940
21/11/2017 112.50p 112.57p 110.25p 112.50p 45590
20/11/2017 110.62p 111.37p 108.75p 108.75p 18480
17/11/2017 110.62p 111.52p 110.04p 110.62p 15499
16/11/2017 112.50p 112.50p 109.99p 110.62p 21087
15/11/2017 112.50p 113.25p 110.52p 112.50p 14757
14/11/2017 112.50p 113.55p 110.40p 112.50p 6859
13/11/2017 114.38p 114.38p 110.40p 112.50p 56011
10/11/2017 116.25p 116.25p 112.50p 114.38p 43139
09/11/2017 116.25p 116.25p 114.38p 116.25p 42801
08/11/2017 118.12p 118.12p 116.25p 116.25p 62527
07/11/2017 118.12p 118.34p 116.25p 116.25p 33124
06/11/2017 114.38p 118.88p 113.23p 118.12p 258683
03/11/2017 112.50p 112.50p 109.77p 112.50p 50707
02/11/2017 110.62p 112.50p 109.35p 112.50p 56749
01/11/2017 110.62p 112.50p 108.90p 110.62p 41187
31/10/2017 110.62p 112.50p 108.75p 110.62p 31806
30/10/2017 110.62p 110.69p 108.75p 110.62p 145867
27/10/2017 110.62p 111.00p 108.75p 110.62p 75558
26/10/2017 112.50p 112.50p 109.50p 110.62p 49123
25/10/2017 112.50p 112.50p 109.51p 112.50p 48223
24/10/2017 112.50p 112.50p 109.50p 112.50p 51079
23/10/2017 112.50p 114.00p 109.67p 112.50p 51646
20/10/2017 112.50p 112.50p 108.75p 112.50p 61847
19/10/2017 112.50p 112.50p 111.23p 112.50p 11802
18/10/2017 112.50p 113.33p 111.16p 112.50p 12350
17/10/2017 112.50p 113.70p 111.15p 112.50p 20462
16/10/2017 114.38p 114.38p 110.26p 112.50p 61178
13/10/2017 114.38p 114.38p 114.38p 114.38p 33886
12/10/2017 116.25p 116.25p 114.38p 114.38p 89958
11/10/2017 114.38p 116.25p 114.38p 116.25p 59451
10/10/2017 118.12p 118.12p 114.38p 114.38p 23727
09/10/2017 118.12p 118.12p 118.12p 118.12p 40589
06/10/2017 118.12p 118.12p 118.12p 118.12p 54255
05/10/2017 116.25p 118.12p 116.25p 118.12p 20342
04/10/2017 116.25p 116.25p 116.25p 116.25p 72482
03/10/2017 114.38p 116.25p 114.38p 116.25p 37101
02/10/2017 114.38p 114.38p 114.38p 114.38p 77486
29/09/2017 114.38p 114.38p 114.38p 114.38p 39740
28/09/2017 118.12p 118.12p 114.38p 114.38p 136031
27/09/2017 118.12p 118.12p 118.12p 118.12p 63728
26/09/2017 118.12p 118.12p 118.12p 118.12p 40943
25/09/2017 121.88p 121.88p 118.12p 118.12p 81513
22/09/2017 121.88p 121.88p 121.88p 121.88p 29345
21/09/2017 121.88p 121.88p 121.88p 121.88p 119486
20/09/2017 121.88p 121.88p 121.88p 121.88p 20568
19/09/2017 123.75p 123.75p 121.88p 121.88p 59892
18/09/2017 123.75p 123.75p 123.75p 123.75p 64696
15/09/2017 127.50p 127.50p 121.88p 123.75p 110223
14/09/2017 125.63p 127.50p 125.63p 127.50p 155184
13/09/2017 125.63p 125.63p 123.75p 125.63p 119835
12/09/2017 121.88p 125.63p 121.88p 125.63p 157197
11/09/2017 120.00p 121.88p 120.00p 121.88p 192845
08/09/2017 121.88p 123.00p 120.00p 120.00p 8000
07/09/2017 121.88p 121.88p 121.88p 121.88p 55304
06/09/2017 120.00p 125.63p 120.00p 121.88p 312420
05/09/2017 118.12p 120.00p 118.12p 120.00p 7333
04/09/2017 116.25p 118.12p 116.25p 118.12p 323853
01/09/2017 110.62p 116.25p 110.62p 116.25p 419215
31/08/2017 116.25p 116.25p 111.00p 111.00p 2000
30/08/2017 110.62p 112.50p 110.62p 112.50p 235935
29/08/2017 106.88p 110.62p 106.88p 110.62p 245934
25/08/2017 106.88p 106.88p 106.88p 106.88p 16437
24/08/2017 106.88p 106.88p 106.88p 106.88p 104449
23/08/2017 106.88p 106.88p 106.88p 106.88p 122740
22/08/2017 108.75p 108.75p 106.88p 106.88p 1259
21/08/2017 108.75p 108.75p 108.75p 108.75p 62126
18/08/2017 106.88p 108.75p 106.88p 108.75p 193864
17/08/2017 106.88p 106.88p 106.88p 106.88p 237094
16/08/2017 105.00p 106.88p 105.00p 106.88p 48715
15/08/2017 105.00p 105.00p 105.00p 105.00p 44273
14/08/2017 105.00p 105.00p 105.00p 105.00p 35354
11/08/2017 105.00p 105.00p 105.00p 105.00p 21316
10/08/2017 105.00p 105.00p 105.00p 105.00p 9125
09/08/2017 105.00p 105.00p 103.13p 105.00p 59995
08/08/2017 105.00p 105.00p 105.00p 105.00p 107682
07/08/2017 108.75p 108.75p 103.13p 105.00p 164183
04/08/2017 108.75p 108.75p 108.75p 108.75p 234366
03/08/2017 108.75p 108.75p 108.75p 108.75p 11333
02/08/2017 106.88p 106.88p 106.88p 106.88p 25238
01/08/2017 106.88p 106.88p 106.88p 106.88p 80928
31/07/2017 106.88p 106.88p 106.88p 106.88p 189382
28/07/2017 106.88p 106.88p 106.88p 106.88p 75509
27/07/2017 108.75p 108.75p 106.88p 106.88p 87475
26/07/2017 108.75p 108.75p 108.75p 108.75p 25200
25/07/2017 106.88p 108.75p 106.88p 108.75p 37399
24/07/2017 112.50p 112.50p 106.88p 106.88p 69015
21/07/2017 112.50p 112.50p 112.50p 112.50p 4062
20/07/2017 112.50p 112.50p 112.50p 112.50p 31127
19/07/2017 112.50p 112.50p 112.50p 112.50p 24991
18/07/2017 112.50p 112.50p 112.50p 112.50p 44175
17/07/2017 112.50p 112.50p 112.50p 112.50p 52588
14/07/2017 112.50p 112.50p 112.50p 112.50p 34443
13/07/2017 110.62p 112.50p 110.62p 112.50p 29862
12/07/2017 112.50p 112.50p 110.62p 110.62p 49509
11/07/2017 114.38p 114.38p 112.50p 112.50p 52360
10/07/2017 114.38p 114.38p 114.38p 114.38p 145166
07/07/2017 112.50p 114.38p 112.50p 114.38p 124254
06/07/2017 112.50p 112.50p 110.62p 112.50p 49493
05/07/2017 110.62p 116.25p 110.62p 112.50p 100022
04/07/2017 108.75p 110.62p 108.75p 110.62p 90237
03/07/2017 105.00p 110.62p 105.00p 108.75p 254991
30/06/2017 106.88p 106.88p 103.13p 105.00p 155468
29/06/2017 103.13p 105.00p 103.13p 105.00p 49523
28/06/2017 105.00p 105.00p 103.13p 103.13p 100046
27/06/2017 110.62p 110.62p 103.13p 105.00p 174690
26/06/2017 112.50p 112.50p 108.75p 108.75p 32685
23/06/2017 112.50p 112.50p 112.50p 112.50p 13290
22/06/2017 112.50p 112.50p 112.50p 112.50p 0
21/06/2017 110.62p 114.38p 110.62p 112.50p 0
20/06/2017 110.62p 112.50p 110.62p 110.62p 0
19/06/2017 108.75p 110.62p 108.75p 110.62p 0
16/06/2017 105.00p 108.75p 104.25p 108.75p 113655
15/06/2017 105.00p 105.00p 91.88p 105.00p 3622510
14/06/2017 103.13p 107.44p 103.13p 105.00p 85035
13/06/2017 103.13p 104.25p 99.75p 103.13p 374615
12/06/2017 105.00p 108.00p 102.00p 103.13p 73086
09/06/2017 105.00p 108.00p 102.60p 105.00p 30575
08/06/2017 99.37p 107.25p 99.37p 105.00p 337213
07/06/2017 106.88p 106.88p 97.50p 99.37p 314976
06/06/2017 110.62p 112.50p 105.75p 106.88p 122195
05/06/2017 110.62p 111.00p 109.14p 110.62p 117368
02/06/2017 110.62p 110.67p 108.90p 110.62p 83331
01/06/2017 112.50p 112.50p 110.33p 110.62p 38769
31/05/2017 110.62p 111.45p 108.75p 110.62p 37255
30/05/2017 110.62p 112.50p 110.62p 110.62p 51858
26/05/2017 110.62p 112.48p 110.33p 110.62p 74137
25/05/2017 112.50p 113.48p 110.62p 110.62p 42886
24/05/2017 114.75p 114.75p 111.02p 112.50p 69219
23/05/2017 114.75p 114.75p 113.33p 114.75p 26616
22/05/2017 114.75p 115.50p 113.25p 114.75p 118591
19/05/2017 114.75p 116.25p 114.72p 114.75p 54034
18/05/2017 114.38p 116.70p 112.50p 114.75p 124568
17/05/2017 113.25p 116.10p 113.25p 114.38p 78633
16/05/2017 118.12p 118.12p 112.50p 113.25p 447826
15/05/2017 118.12p 118.43p 117.17p 118.12p 57124
12/05/2017 118.12p 118.86p 116.25p 118.12p 26017
11/05/2017 118.12p 120.00p 117.30p 118.12p 53672
10/05/2017 120.00p 120.66p 118.12p 118.12p 61713
09/05/2017 120.00p 121.05p 119.32p 120.00p 49567
08/05/2017 120.00p 120.90p 118.88p 120.00p 108223

*Close Price adjusted for both dividends and splits