Bigblu Broadband

(BBB)
Sector: Software & Computer Services
21.33p
-0.67p -3.03
Last updated: 09:00:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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