Bigblu Broadband (BBB) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
05/03/2025 33.00p 34.00p 30.40p 32.50p 101766
04/03/2025 32.50p 34.00p 31.00p 31.00p 62911
03/03/2025 31.00p 33.75p 27.60p 33.00p 205173
28/02/2025 28.00p 28.00p 27.32p 28.00p 550
27/02/2025 28.00p 28.00p 27.32p 28.00p 3602
26/02/2025 27.50p 28.00p 27.27p 28.00p 22457
25/02/2025 29.00p 29.00p 27.15p 27.50p 786033
24/02/2025 29.00p 30.00p 28.00p 29.00p 15076
21/02/2025 29.00p 29.00p 28.02p 29.00p 1333
20/02/2025 29.00p 29.00p 28.20p 29.00p 45330
19/02/2025 29.00p 29.00p 28.49p 29.00p 12821
18/02/2025 28.50p 29.80p 28.00p 29.00p 61065
17/02/2025 28.50p 28.54p 28.00p 28.50p 4531
14/02/2025 28.50p 28.95p 28.00p 28.50p 46903
13/02/2025 31.50p 33.00p 28.00p 28.50p 72606
12/02/2025 31.50p 31.50p 30.00p 31.50p 9553
11/02/2025 31.50p 33.00p 30.03p 31.50p 15606
10/02/2025 31.50p 31.50p 30.03p 31.50p 1500
07/02/2025 31.50p 31.50p 30.03p 31.50p 8511
06/02/2025 31.50p 31.50p 30.10p 31.50p 4507
05/02/2025 31.50p 31.50p 30.10p 31.50p 12198
04/02/2025 31.50p 32.25p 31.50p 31.50p 0
03/02/2025 31.50p 31.50p 30.17p 31.50p 2488
31/01/2025 30.00p 31.50p 29.94p 31.50p 1466
30/01/2025 30.00p 30.00p 29.90p 30.00p 8605
29/01/2025 30.00p 30.00p 29.70p 30.00p 66
28/01/2025 31.50p 31.50p 29.00p 30.00p 129730
27/01/2025 31.50p 31.50p 30.76p 31.50p 2324
24/01/2025 31.50p 31.50p 30.00p 31.50p 34144
23/01/2025 33.00p 33.00p 30.00p 33.00p 35443
22/01/2025 32.00p 32.19p 30.40p 32.00p 29647
21/01/2025 32.00p 32.19p 31.40p 32.00p 4195
20/01/2025 32.00p 32.30p 31.10p 32.00p 7368
17/01/2025 32.00p 32.40p 31.35p 32.00p 20086
16/01/2025 32.00p 32.00p 31.00p 32.00p 154
15/01/2025 32.50p 32.50p 31.11p 32.00p 45241
14/01/2025 32.50p 32.78p 31.50p 32.50p 1931
13/01/2025 32.50p 32.50p 31.50p 32.50p 30590
10/01/2025 32.50p 33.37p 31.76p 32.50p 45409
09/01/2025 32.00p 33.00p 32.00p 32.50p 172458
08/01/2025 31.50p 33.00p 30.40p 32.00p 12261
07/01/2025 34.00p 34.00p 31.15p 31.50p 191234
06/01/2025 34.50p 34.63p 33.00p 34.00p 33729
03/01/2025 34.50p 34.50p 33.21p 34.50p 1659
02/01/2025 34.50p 34.95p 33.21p 34.50p 8390
31/12/2024 34.50p 34.95p 34.50p 34.50p 68
30/12/2024 34.50p 34.95p 34.11p 34.50p 1236
27/12/2024 34.50p 35.27p 34.50p 34.50p 15000
24/12/2024 35.00p 36.00p 34.04p 34.50p 3212
23/12/2024 34.50p 35.89p 34.00p 35.00p 55905
20/12/2024 34.50p 35.25p 33.00p 34.50p 87856
19/12/2024 34.50p 35.30p 33.21p 34.50p 34121
18/12/2024 35.00p 35.00p 34.10p 35.00p 14078
17/12/2024 35.00p 35.89p 34.00p 35.00p 41710
16/12/2024 35.00p 35.73p 34.00p 35.00p 51434
13/12/2024 35.00p 35.30p 34.71p 35.00p 5619
12/12/2024 35.00p 36.80p 34.67p 36.80p 13854
11/12/2024 35.00p 36.00p 34.15p 35.00p 58542
10/12/2024 35.00p 35.75p 34.55p 35.00p 31447
09/12/2024 34.00p 36.00p 33.00p 35.00p 77433
06/12/2024 34.00p 34.40p 33.07p 34.00p 29010
05/12/2024 33.50p 34.45p 33.05p 34.00p 31046
04/12/2024 35.50p 35.50p 33.13p 33.50p 86324
03/12/2024 35.50p 36.00p 35.42p 35.50p 154653
02/12/2024 42.00p 45.00p 34.25p 35.50p 617215
29/11/2024 38.50p 41.00p 38.50p 41.00p 105437
28/11/2024 38.50p 39.39p 37.75p 38.50p 55692
27/11/2024 39.50p 39.50p 37.75p 38.50p 29659
26/11/2024 40.00p 40.35p 39.02p 39.50p 5716
25/11/2024 40.00p 40.67p 39.00p 40.00p 13901
22/11/2024 40.00p 40.90p 40.00p 40.00p 2518
21/11/2024 40.00p 40.00p 40.00p 40.00p 5644
20/11/2024 40.00p 40.90p 39.00p 40.00p 62525
19/11/2024 40.00p 40.90p 39.76p 40.00p 6925
18/11/2024 40.00p 40.90p 39.00p 40.00p 49041
15/11/2024 41.00p 41.00p 39.86p 42.00p 23258
14/11/2024 41.00p 42.00p 40.00p 41.00p 17153
13/11/2024 40.50p 42.00p 40.00p 41.00p 39062
12/11/2024 41.00p 42.00p 39.00p 40.50p 19290
11/11/2024 40.50p 41.90p 39.00p 40.00p 66292
08/11/2024 41.50p 43.00p 39.03p 42.80p 78282
07/11/2024 38.50p 44.00p 37.00p 43.00p 214759
06/11/2024 37.50p 42.00p 37.00p 39.80p 255804
05/11/2024 25.50p 39.00p 25.50p 37.50p 922290
04/11/2024 25.50p 25.50p 24.03p 25.50p 9453
01/11/2024 25.50p 25.50p 24.26p 25.50p 33335
31/10/2024 25.50p 25.75p 25.50p 25.50p 567
30/10/2024 25.50p 25.50p 24.21p 25.50p 10532
29/10/2024 25.50p 25.90p 24.21p 25.50p 40529
28/10/2024 26.50p 26.95p 23.30p 25.50p 151412
25/10/2024 27.00p 27.00p 26.40p 26.50p 20269
24/10/2024 27.00p 27.00p 26.90p 27.00p 9937
23/10/2024 27.00p 27.00p 26.30p 27.00p 7238
22/10/2024 27.50p 27.50p 26.30p 27.00p 32071
21/10/2024 28.00p 29.00p 26.96p 27.50p 12160
18/10/2024 28.00p 28.00p 28.00p 28.00p 3000
17/10/2024 28.50p 28.50p 27.21p 28.00p 1259
16/10/2024 28.50p 28.50p 27.16p 28.50p 2144
15/10/2024 28.50p 28.50p 28.29p 28.50p 0
14/10/2024 28.50p 28.50p 28.20p 28.50p 198
11/10/2024 28.50p 28.50p 27.16p 28.50p 1143
10/10/2024 28.50p 30.00p 27.16p 28.50p 2095
09/10/2024 28.50p 28.50p 27.15p 28.50p 5017
08/10/2024 28.50p 28.50p 27.25p 28.50p 15000
07/10/2024 28.50p 28.50p 27.27p 28.50p 5054
04/10/2024 28.50p 28.50p 27.15p 28.50p 1722
03/10/2024 28.00p 28.50p 27.12p 28.50p 14709
02/10/2024 29.50p 29.50p 26.25p 28.00p 141622
01/10/2024 29.50p 29.50p 28.15p 29.50p 3790
30/09/2024 29.50p 29.50p 28.15p 29.50p 1643
27/09/2024 30.00p 30.00p 28.20p 29.50p 117990
26/09/2024 30.50p 30.50p 29.00p 30.00p 28531
25/09/2024 30.50p 30.97p 29.05p 30.50p 36236
24/09/2024 30.50p 30.97p 29.50p 30.50p 13000
23/09/2024 30.50p 30.50p 29.50p 30.50p 68440
20/09/2024 30.50p 31.00p 29.68p 30.50p 33319
19/09/2024 32.00p 32.00p 29.00p 30.50p 336965
18/09/2024 32.00p 33.00p 31.10p 32.00p 11768
17/09/2024 32.00p 32.00p 31.25p 32.00p 4031
16/09/2024 32.50p 32.50p 31.50p 32.00p 10802
13/09/2024 32.50p 32.50p 31.13p 31.50p 1043
12/09/2024 33.00p 33.00p 31.13p 32.50p 16338
11/09/2024 33.00p 34.00p 32.00p 33.00p 20997
10/09/2024 33.00p 33.45p 33.00p 33.00p 0
09/09/2024 33.00p 33.65p 32.24p 33.00p 21072
06/09/2024 32.00p 34.10p 31.96p 33.00p 148340
05/09/2024 29.50p 32.45p 29.50p 32.00p 118394
04/09/2024 31.00p 31.00p 29.05p 29.50p 40949
03/09/2024 28.00p 31.90p 27.00p 31.00p 165013
02/09/2024 28.00p 29.00p 27.65p 28.00p 52777
30/08/2024 27.50p 28.50p 27.50p 28.00p 76036
29/08/2024 27.50p 27.95p 27.05p 27.50p 7412
28/08/2024 28.00p 28.85p 27.15p 27.50p 28349
27/08/2024 29.00p 29.35p 28.00p 28.00p 41052
23/08/2024 28.50p 29.00p 28.00p 29.00p 8221
22/08/2024 28.50p 28.95p 28.01p 28.50p 21260
21/08/2024 29.50p 29.90p 28.33p 28.50p 29015
20/08/2024 29.50p 29.85p 28.33p 29.50p 6384
19/08/2024 29.50p 30.68p 28.66p 29.50p 4290
16/08/2024 31.00p 32.00p 27.50p 29.50p 105461
15/08/2024 31.00p 32.00p 30.75p 31.00p 16988
14/08/2024 31.00p 32.00p 30.75p 31.00p 13033
13/08/2024 31.00p 31.00p 30.70p 31.00p 12733
12/08/2024 31.00p 31.00p 29.40p 31.00p 14475
09/08/2024 32.50p 32.60p 30.00p 31.00p 105380
08/08/2024 32.50p 32.50p 30.33p 32.50p 2250
07/08/2024 33.00p 35.00p 31.04p 32.50p 21267
06/08/2024 33.00p 34.70p 30.40p 33.00p 71037
05/08/2024 33.00p 35.00p 31.30p 33.00p 5266
02/08/2024 33.50p 33.50p 33.50p 33.50p 0
01/08/2024 33.50p 33.97p 32.40p 33.50p 5624
31/07/2024 33.50p 33.50p 32.94p 33.50p 0
30/07/2024 33.50p 33.50p 32.37p 33.50p 6906
29/07/2024 33.50p 33.97p 32.35p 33.50p 264135
26/07/2024 33.50p 33.97p 32.32p 33.50p 4078
25/07/2024 33.50p 33.50p 32.32p 33.50p 603
24/07/2024 33.50p 34.14p 32.30p 33.50p 35029
23/07/2024 34.00p 34.00p 32.25p 33.50p 8948
22/07/2024 34.00p 34.90p 33.00p 34.00p 24851
19/07/2024 35.00p 35.70p 33.15p 34.00p 13505
18/07/2024 35.00p 35.00p 34.10p 35.00p 416
17/07/2024 35.00p 35.70p 34.10p 35.00p 50
16/07/2024 35.00p 35.00p 33.40p 35.00p 6084
15/07/2024 35.50p 36.00p 34.10p 35.00p 16174
12/07/2024 36.00p 36.34p 35.00p 35.50p 49483
11/07/2024 36.00p 36.00p 35.00p 35.00p 1900
10/07/2024 34.00p 36.00p 34.00p 36.00p 213248
09/07/2024 35.00p 35.00p 32.25p 34.00p 48346
08/07/2024 35.00p 35.70p 35.00p 35.00p 28
05/07/2024 34.50p 35.70p 34.10p 35.00p 11127
04/07/2024 35.00p 35.00p 34.00p 34.50p 25060
03/07/2024 36.50p 36.50p 34.90p 35.00p 16868
02/07/2024 37.00p 37.00p 34.20p 36.50p 12500
01/07/2024 37.00p 37.80p 35.53p 37.00p 3004
28/06/2024 37.00p 37.00p 35.20p 37.00p 12405
27/06/2024 37.00p 37.00p 35.48p 37.00p 23808
26/06/2024 37.00p 37.00p 35.48p 37.00p 8941
25/06/2024 38.50p 38.50p 35.00p 37.00p 7107
24/06/2024 38.50p 40.00p 37.00p 38.50p 21509
21/06/2024 38.50p 38.50p 37.25p 38.50p 66
20/06/2024 38.50p 38.50p 37.36p 38.50p 14273
19/06/2024 38.50p 40.00p 38.00p 38.50p 5065
18/06/2024 38.50p 38.78p 38.11p 38.50p 3957
17/06/2024 38.50p 38.50p 38.11p 38.50p 5166
14/06/2024 38.50p 39.00p 37.20p 37.20p 21012
13/06/2024 41.00p 41.60p 38.60p 39.00p 45261
12/06/2024 41.00p 42.00p 40.02p 41.00p 336
11/06/2024 41.00p 41.50p 41.00p 41.00p 22375
10/06/2024 41.00p 41.90p 40.27p 41.00p 21942
07/06/2024 41.00p 42.00p 40.27p 41.00p 9089
06/06/2024 41.00p 41.90p 41.00p 41.00p 11
05/06/2024 41.00p 41.00p 41.00p 41.00p 0
04/06/2024 41.00p 42.00p 41.00p 41.00p 3735
03/06/2024 41.00p 41.60p 40.27p 41.00p 21581
31/05/2024 41.00p 41.00p 40.25p 41.00p 5000
30/05/2024 41.00p 42.00p 40.00p 41.00p 569462
29/05/2024 41.00p 41.02p 40.00p 40.00p 24042
28/05/2024 41.00p 41.00p 40.20p 41.00p 75933
24/05/2024 41.50p 41.50p 40.13p 41.50p 54828
23/05/2024 40.50p 41.50p 40.50p 41.50p 29615

*Close Price adjusted for both dividends and splits