Bigblu Broadband
(BBB)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
11/04/2025
|
33.00p
|
35.00p
|
28.20p
|
29.50p
|
122,234
|
|
10/04/2025
|
33.00p
|
33.85p
|
31.50p
|
33.00p
|
4,496
|
|
09/04/2025
|
33.00p
|
33.00p
|
32.20p
|
33.00p
|
9,000
|
|
08/04/2025
|
33.50p
|
33.50p
|
31.00p
|
33.00p
|
24,257
|
|
07/04/2025
|
33.50p
|
33.50p
|
32.00p
|
33.50p
|
55,873
|
|
04/04/2025
|
33.50p
|
33.50p
|
32.03p
|
33.50p
|
6,116
|
|
03/04/2025
|
33.50p
|
33.50p
|
33.45p
|
33.50p
|
29,895
|
|
02/04/2025
|
33.50p
|
33.50p
|
32.25p
|
33.50p
|
5,340
|
|
01/04/2025
|
33.50p
|
33.50p
|
32.50p
|
33.50p
|
9,415
|
|
28/03/2025
|
33.50p
|
33.50p
|
32.50p
|
33.50p
|
4,121
|
|
27/03/2025
|
33.50p
|
33.59p
|
33.50p
|
33.50p
|
0
|
|
26/03/2025
|
33.50p
|
33.59p
|
33.50p
|
33.50p
|
0
|
|
25/03/2025
|
33.50p
|
33.59p
|
33.50p
|
33.50p
|
0
|
|
24/03/2025
|
33.50p
|
34.85p
|
32.36p
|
33.50p
|
47,794
|
|
21/03/2025
|
33.50p
|
35.00p
|
33.50p
|
33.50p
|
5
|
|
20/03/2025
|
33.50p
|
34.85p
|
32.00p
|
32.20p
|
676
|
|
19/03/2025
|
33.50p
|
34.90p
|
32.20p
|
33.50p
|
35,326
|
|
18/03/2025
|
32.50p
|
34.00p
|
31.00p
|
33.50p
|
50,988
|
|
17/03/2025
|
32.50p
|
33.27p
|
32.07p
|
32.50p
|
6,955
|
|
14/03/2025
|
32.50p
|
33.27p
|
32.05p
|
32.50p
|
5,014
|
|
13/03/2025
|
32.50p
|
32.50p
|
32.04p
|
32.50p
|
3,605
|
|
12/03/2025
|
32.50p
|
32.90p
|
31.70p
|
32.50p
|
36,588
|
|
11/03/2025
|
32.50p
|
32.70p
|
31.15p
|
32.50p
|
11,903
|
|
10/03/2025
|
32.50p
|
32.50p
|
31.00p
|
32.50p
|
75,401
|
|
07/03/2025
|
32.50p
|
33.40p
|
31.67p
|
32.50p
|
12,249
|
|
06/03/2025
|
32.50p
|
33.40p
|
31.67p
|
32.50p
|
16,380
|
|
05/03/2025
|
33.00p
|
34.00p
|
30.40p
|
32.50p
|
101,766
|
|
04/03/2025
|
32.50p
|
34.00p
|
31.00p
|
31.00p
|
62,911
|
|
03/03/2025
|
31.00p
|
33.75p
|
27.60p
|
33.00p
|
205,173
|
|
28/02/2025
|
28.00p
|
28.00p
|
27.32p
|
28.00p
|
550
|
|
27/02/2025
|
28.00p
|
28.00p
|
27.32p
|
28.00p
|
3,602
|
|
26/02/2025
|
27.50p
|
28.00p
|
27.27p
|
28.00p
|
22,457
|
|
25/02/2025
|
29.00p
|
29.00p
|
27.15p
|
27.50p
|
786,033
|
|
24/02/2025
|
29.00p
|
30.00p
|
28.00p
|
29.00p
|
15,076
|
|
21/02/2025
|
29.00p
|
29.00p
|
28.02p
|
29.00p
|
1,333
|
|
20/02/2025
|
29.00p
|
29.00p
|
28.20p
|
29.00p
|
45,330
|
|
19/02/2025
|
29.00p
|
29.00p
|
28.49p
|
29.00p
|
12,821
|
|
18/02/2025
|
28.50p
|
29.80p
|
28.00p
|
29.00p
|
61,065
|
|
17/02/2025
|
28.50p
|
28.54p
|
28.00p
|
28.50p
|
4,531
|
|
14/02/2025
|
28.50p
|
28.95p
|
28.00p
|
28.50p
|
46,903
|
|
13/02/2025
|
31.50p
|
33.00p
|
28.00p
|
28.50p
|
72,606
|
|
12/02/2025
|
31.50p
|
31.50p
|
30.00p
|
31.50p
|
9,553
|
|
11/02/2025
|
31.50p
|
33.00p
|
30.03p
|
31.50p
|
15,606
|
|
10/02/2025
|
31.50p
|
31.50p
|
30.03p
|
31.50p
|
1,500
|
|
07/02/2025
|
31.50p
|
31.50p
|
30.03p
|
31.50p
|
8,511
|
|
06/02/2025
|
31.50p
|
31.50p
|
30.10p
|
31.50p
|
4,507
|
|
05/02/2025
|
31.50p
|
31.50p
|
30.10p
|
31.50p
|
12,198
|
|
04/02/2025
|
31.50p
|
32.25p
|
31.50p
|
31.50p
|
0
|
|
03/02/2025
|
31.50p
|
31.50p
|
30.17p
|
31.50p
|
2,488
|
|
31/01/2025
|
30.00p
|
31.50p
|
29.94p
|
31.50p
|
1,466
|
|
30/01/2025
|
30.00p
|
30.00p
|
29.90p
|
30.00p
|
8,605
|
|
29/01/2025
|
30.00p
|
30.00p
|
29.70p
|
30.00p
|
66
|
|
28/01/2025
|
31.50p
|
31.50p
|
29.00p
|
30.00p
|
129,730
|
|
27/01/2025
|
31.50p
|
31.50p
|
30.76p
|
31.50p
|
2,324
|
|
24/01/2025
|
31.50p
|
31.50p
|
30.00p
|
31.50p
|
34,144
|
|
23/01/2025
|
33.00p
|
33.00p
|
30.00p
|
33.00p
|
35,443
|
|
22/01/2025
|
32.00p
|
32.19p
|
30.40p
|
32.00p
|
29,647
|
|
21/01/2025
|
32.00p
|
32.19p
|
31.40p
|
32.00p
|
4,195
|
|
20/01/2025
|
32.00p
|
32.30p
|
31.10p
|
32.00p
|
7,368
|
|
17/01/2025
|
32.00p
|
32.40p
|
31.35p
|
32.00p
|
20,086
|
|
16/01/2025
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
154
|
|
15/01/2025
|
32.50p
|
32.50p
|
31.11p
|
32.00p
|
45,241
|
|
14/01/2025
|
32.50p
|
32.78p
|
31.50p
|
32.50p
|
1,931
|
|
13/01/2025
|
32.50p
|
32.50p
|
31.50p
|
32.50p
|
30,590
|
|
10/01/2025
|
32.50p
|
33.37p
|
31.76p
|
32.50p
|
45,409
|
|
09/01/2025
|
32.00p
|
33.00p
|
32.00p
|
32.50p
|
172,458
|
|
08/01/2025
|
31.50p
|
33.00p
|
30.40p
|
32.00p
|
12,261
|
|
07/01/2025
|
34.00p
|
34.00p
|
31.15p
|
31.50p
|
191,234
|
|
06/01/2025
|
34.50p
|
34.63p
|
33.00p
|
34.00p
|
33,729
|
|
03/01/2025
|
34.50p
|
34.50p
|
33.21p
|
34.50p
|
1,659
|
|
02/01/2025
|
34.50p
|
34.95p
|
33.21p
|
34.50p
|
8,390
|
|
01/01/2025
|
34.50p
|
34.95p
|
34.50p
|
34.50p
|
68
|
|
31/12/2024
|
34.50p
|
34.95p
|
34.50p
|
34.50p
|
68
|
|
30/12/2024
|
34.50p
|
34.95p
|
34.11p
|
34.50p
|
1,236
|
|
27/12/2024
|
34.50p
|
35.27p
|
34.50p
|
34.50p
|
15,000
|
|
26/12/2024
|
35.00p
|
36.00p
|
34.04p
|
34.50p
|
3,212
|
|
25/12/2024
|
35.00p
|
36.00p
|
34.04p
|
34.50p
|
3,212
|
|
24/12/2024
|
35.00p
|
36.00p
|
34.04p
|
34.50p
|
3,212
|
|
23/12/2024
|
34.50p
|
35.89p
|
34.00p
|
35.00p
|
55,905
|
|
20/12/2024
|
34.50p
|
35.25p
|
33.00p
|
34.50p
|
87,856
|
|
19/12/2024
|
34.50p
|
35.30p
|
33.21p
|
34.50p
|
34,121
|
|
18/12/2024
|
35.00p
|
35.00p
|
34.10p
|
35.00p
|
14,078
|
|
17/12/2024
|
35.00p
|
35.89p
|
34.00p
|
35.00p
|
41,710
|
|
16/12/2024
|
35.00p
|
35.73p
|
34.00p
|
35.00p
|
51,434
|
|
13/12/2024
|
35.00p
|
35.30p
|
34.71p
|
35.00p
|
5,619
|
|
12/12/2024
|
35.00p
|
36.80p
|
34.67p
|
36.80p
|
13,854
|
|
11/12/2024
|
35.00p
|
36.00p
|
34.16p
|
35.00p
|
58,542
|
|
10/12/2024
|
35.00p
|
35.75p
|
34.55p
|
35.00p
|
31,447
|
|
09/12/2024
|
34.00p
|
36.00p
|
33.00p
|
35.00p
|
77,433
|
|
06/12/2024
|
34.00p
|
34.40p
|
33.07p
|
34.00p
|
29,010
|
|
05/12/2024
|
33.50p
|
34.45p
|
33.05p
|
34.00p
|
31,046
|
|
04/12/2024
|
35.50p
|
35.50p
|
33.13p
|
33.50p
|
86,324
|
|
03/12/2024
|
35.50p
|
36.00p
|
35.42p
|
35.50p
|
154,653
|
|
02/12/2024
|
42.00p
|
45.00p
|
34.25p
|
35.50p
|
617,215
|
|
29/11/2024
|
38.50p
|
41.00p
|
38.50p
|
41.00p
|
105,437
|
|
28/11/2024
|
38.50p
|
39.39p
|
37.75p
|
38.50p
|
55,692
|
|
27/11/2024
|
39.50p
|
39.50p
|
37.75p
|
38.50p
|
29,659
|
|
26/11/2024
|
40.00p
|
40.35p
|
39.02p
|
39.50p
|
5,716
|
|
25/11/2024
|
40.00p
|
40.68p
|
39.00p
|
40.00p
|
13,901
|
|
22/11/2024
|
40.00p
|
40.90p
|
40.00p
|
40.00p
|
2,518
|
|
21/11/2024
|
40.00p
|
40.00p
|
40.00p
|
40.00p
|
5,644
|
|
20/11/2024
|
40.00p
|
40.90p
|
39.00p
|
40.00p
|
62,525
|
|
19/11/2024
|
40.00p
|
40.90p
|
39.76p
|
40.00p
|
6,925
|
|
18/11/2024
|
40.00p
|
40.90p
|
39.00p
|
40.00p
|
49,041
|
|
15/11/2024
|
41.00p
|
42.00p
|
40.00p
|
41.00p
|
23,258
|
|
14/11/2024
|
41.00p
|
42.00p
|
40.00p
|
41.00p
|
17,153
|
|
13/11/2024
|
40.50p
|
42.00p
|
40.00p
|
40.50p
|
39,062
|
|
12/11/2024
|
41.00p
|
42.00p
|
39.00p
|
40.50p
|
19,290
|
|
11/11/2024
|
40.50p
|
41.90p
|
39.00p
|
40.00p
|
66,292
|
|
08/11/2024
|
41.50p
|
43.00p
|
39.03p
|
42.80p
|
78,282
|
|
07/11/2024
|
38.50p
|
44.00p
|
37.00p
|
43.00p
|
214,759
|
|
06/11/2024
|
37.50p
|
42.00p
|
37.00p
|
39.80p
|
255,804
|
|
05/11/2024
|
25.50p
|
39.00p
|
25.50p
|
37.50p
|
922,290
|
|
04/11/2024
|
25.50p
|
25.50p
|
24.03p
|
25.50p
|
9,453
|
|
01/11/2024
|
25.50p
|
25.50p
|
24.26p
|
25.50p
|
33,335
|
|
31/10/2024
|
25.50p
|
25.75p
|
25.50p
|
25.50p
|
567
|
|
30/10/2024
|
25.50p
|
25.50p
|
24.21p
|
25.50p
|
10,532
|
|
29/10/2024
|
25.50p
|
25.90p
|
24.21p
|
25.50p
|
40,529
|
|
28/10/2024
|
26.50p
|
26.95p
|
23.30p
|
25.50p
|
151,412
|
|
25/10/2024
|
27.00p
|
27.00p
|
26.40p
|
26.50p
|
20,269
|
|
24/10/2024
|
27.00p
|
27.00p
|
26.90p
|
27.00p
|
9,937
|
|
23/10/2024
|
27.00p
|
27.00p
|
26.30p
|
27.00p
|
7,238
|
|
22/10/2024
|
27.50p
|
27.50p
|
26.30p
|
27.00p
|
32,071
|
|
21/10/2024
|
28.00p
|
29.00p
|
26.96p
|
27.50p
|
12,160
|
|
18/10/2024
|
28.00p
|
28.00p
|
28.00p
|
28.00p
|
3,000
|
|
17/10/2024
|
28.50p
|
28.50p
|
27.21p
|
28.00p
|
1,259
|
|
16/10/2024
|
28.50p
|
28.50p
|
27.17p
|
28.50p
|
2,144
|
|
15/10/2024
|
28.50p
|
28.50p
|
28.29p
|
28.50p
|
0
|
|
14/10/2024
|
28.50p
|
28.50p
|
28.20p
|
28.50p
|
198
|