Bigblu Broadband
(BBB)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
23/07/2025
|
22.00p
|
24.00p
|
20.38p
|
22.00p
|
6,051
|
|
22/07/2025
|
22.00p
|
22.00p
|
20.38p
|
22.00p
|
474
|
|
21/07/2025
|
22.00p
|
24.00p
|
20.00p
|
22.00p
|
803
|
|
18/07/2025
|
22.00p
|
24.00p
|
20.38p
|
22.00p
|
5,791
|
|
17/07/2025
|
22.00p
|
22.00p
|
20.35p
|
22.00p
|
2,040
|
|
16/07/2025
|
21.50p
|
22.50p
|
20.25p
|
22.00p
|
50,528
|
|
15/07/2025
|
22.00p
|
22.00p
|
20.25p
|
21.50p
|
34,598
|
|
14/07/2025
|
22.00p
|
24.00p
|
20.25p
|
22.00p
|
38,941
|
|
11/07/2025
|
22.00p
|
22.00p
|
21.01p
|
22.00p
|
4,856
|
|
10/07/2025
|
22.00p
|
22.00p
|
21.00p
|
22.00p
|
1,652
|
|
09/07/2025
|
22.00p
|
22.00p
|
20.89p
|
22.00p
|
44
|
|
08/07/2025
|
22.00p
|
22.00p
|
21.33p
|
22.00p
|
0
|
|
07/07/2025
|
22.00p
|
23.45p
|
20.89p
|
22.00p
|
12,292
|
|
04/07/2025
|
22.00p
|
23.00p
|
20.63p
|
22.00p
|
21,141
|
|
03/07/2025
|
22.00p
|
22.85p
|
20.50p
|
22.00p
|
17,577
|
|
02/07/2025
|
22.00p
|
24.00p
|
20.00p
|
22.00p
|
90,903
|
|
01/07/2025
|
22.00p
|
22.40p
|
20.89p
|
22.00p
|
13,911
|
|
30/06/2025
|
22.00p
|
22.45p
|
20.89p
|
22.00p
|
12,583
|
|
27/06/2025
|
22.00p
|
22.50p
|
22.00p
|
22.00p
|
4,749
|
|
26/06/2025
|
22.50p
|
24.00p
|
20.70p
|
22.00p
|
30,491
|
|
25/06/2025
|
22.50p
|
22.50p
|
21.25p
|
22.50p
|
21,921
|
|
24/06/2025
|
22.50p
|
22.98p
|
21.13p
|
22.50p
|
91,355
|
|
23/06/2025
|
23.00p
|
24.20p
|
22.50p
|
22.50p
|
9,490
|
|
20/06/2025
|
23.00p
|
25.00p
|
22.56p
|
23.00p
|
6,081
|
|
19/06/2025
|
23.00p
|
23.00p
|
22.55p
|
23.00p
|
4,548
|
|
18/06/2025
|
23.00p
|
23.29p
|
23.00p
|
23.00p
|
0
|
|
17/06/2025
|
23.00p
|
24.20p
|
22.16p
|
23.00p
|
16,805
|
|
16/06/2025
|
23.00p
|
23.85p
|
22.00p
|
23.00p
|
2,262
|
|
13/06/2025
|
23.00p
|
23.85p
|
22.00p
|
23.00p
|
31,167
|
|
12/06/2025
|
23.00p
|
23.00p
|
23.00p
|
23.00p
|
10,000
|
|
11/06/2025
|
23.00p
|
23.85p
|
23.00p
|
23.00p
|
234
|
|
10/06/2025
|
22.50p
|
24.00p
|
22.50p
|
23.00p
|
27,828
|
|
09/06/2025
|
22.50p
|
22.65p
|
21.76p
|
22.50p
|
51,156
|
|
06/06/2025
|
22.50p
|
23.89p
|
22.50p
|
22.50p
|
46,517
|
|
05/06/2025
|
22.50p
|
23.85p
|
21.51p
|
22.50p
|
109,922
|
|
04/06/2025
|
23.50p
|
25.00p
|
21.35p
|
22.50p
|
94,697
|
|
03/06/2025
|
21.00p
|
23.50p
|
21.00p
|
23.50p
|
149,428
|
|
02/06/2025
|
23.00p
|
24.00p
|
19.27p
|
21.00p
|
219,730
|
|
30/05/2025
|
23.50p
|
23.50p
|
22.27p
|
23.50p
|
4,187
|
|
29/05/2025
|
23.50p
|
23.50p
|
22.27p
|
23.50p
|
1,773
|
|
28/05/2025
|
23.50p
|
23.50p
|
22.27p
|
23.50p
|
30,899
|
|
27/05/2025
|
23.00p
|
23.50p
|
22.40p
|
23.50p
|
64,219
|
|
26/05/2025
|
23.00p
|
23.33p
|
21.60p
|
23.00p
|
2,739
|
|
23/05/2025
|
23.00p
|
23.33p
|
21.60p
|
23.00p
|
2,739
|
|
22/05/2025
|
23.50p
|
23.65p
|
22.65p
|
23.00p
|
39,331
|
|
21/05/2025
|
23.00p
|
25.00p
|
22.00p
|
23.50p
|
60,109
|
|
20/05/2025
|
25.00p
|
25.00p
|
22.44p
|
23.00p
|
128,602
|
|
19/05/2025
|
26.50p
|
26.86p
|
23.60p
|
25.50p
|
82,808
|
|
16/05/2025
|
25.50p
|
27.89p
|
25.26p
|
26.50p
|
132,697
|
|
15/05/2025
|
25.00p
|
26.95p
|
25.00p
|
26.00p
|
134,203
|
|
14/05/2025
|
23.50p
|
25.90p
|
21.33p
|
25.00p
|
281,352
|
|
13/05/2025
|
24.00p
|
24.00p
|
23.00p
|
23.50p
|
30,631
|
|
12/05/2025
|
24.00p
|
25.00p
|
23.00p
|
24.00p
|
100,612
|
|
09/05/2025
|
24.00p
|
24.39p
|
23.30p
|
24.00p
|
1,571
|
|
08/05/2025
|
24.50p
|
24.50p
|
23.30p
|
24.00p
|
17,266
|
|
07/05/2025
|
26.50p
|
27.00p
|
23.75p
|
24.50p
|
95,919
|
|
06/05/2025
|
27.00p
|
28.00p
|
25.18p
|
26.50p
|
49,821
|
|
05/05/2025
|
28.00p
|
28.00p
|
26.00p
|
27.00p
|
50,395
|
|
02/05/2025
|
28.00p
|
28.00p
|
26.00p
|
27.00p
|
50,395
|
|
01/05/2025
|
28.50p
|
28.50p
|
26.25p
|
28.00p
|
47,653
|
|
30/04/2025
|
29.00p
|
30.00p
|
27.13p
|
28.50p
|
36,866
|
|
29/04/2025
|
28.00p
|
30.00p
|
24.10p
|
29.00p
|
373,333
|
|
28/04/2025
|
28.00p
|
28.00p
|
26.60p
|
28.00p
|
26,607
|
|
25/04/2025
|
30.50p
|
32.00p
|
24.15p
|
28.00p
|
313,717
|
|
24/04/2025
|
30.50p
|
40.00p
|
30.50p
|
30.50p
|
15,255,039
|
|
23/04/2025
|
30.50p
|
32.00p
|
30.50p
|
32.00p
|
32
|
|
22/04/2025
|
30.50p
|
32.00p
|
29.00p
|
30.50p
|
29,185
|
|
21/04/2025
|
30.50p
|
30.50p
|
30.21p
|
30.50p
|
4,114
|
|
18/04/2025
|
30.50p
|
30.50p
|
30.21p
|
30.50p
|
4,114
|
|
17/04/2025
|
30.50p
|
30.50p
|
30.21p
|
30.50p
|
4,114
|
|
16/04/2025
|
30.50p
|
32.00p
|
29.00p
|
30.50p
|
1,632
|
|
15/04/2025
|
30.00p
|
30.68p
|
29.75p
|
30.50p
|
695
|
|
14/04/2025
|
29.50p
|
31.00p
|
28.40p
|
30.00p
|
56,146
|
|
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
|