Bigblu Broadband

(BBB)
Sector: Software & Computer Services
40.09p
0.09p 0.23
Last updated: 11:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 28.50p 28.50p 27.17p 28.50p 1,143
10/10/2024 28.50p 30.00p 27.17p 28.50p 2,095
09/10/2024 28.50p 28.50p 27.15p 28.50p 5,017
08/10/2024 28.50p 28.50p 27.25p 28.50p 15,000
07/10/2024 28.50p 28.50p 27.27p 28.50p 5,054
04/10/2024 28.50p 28.50p 27.15p 28.50p 1,722
03/10/2024 28.00p 28.50p 27.12p 28.50p 14,709
02/10/2024 29.50p 29.50p 26.25p 28.00p 141,622
01/10/2024 29.50p 29.50p 28.15p 29.50p 3,790
30/09/2024 29.50p 29.50p 28.15p 29.50p 1,643
27/09/2024 30.00p 30.00p 28.20p 29.50p 117,990
26/09/2024 30.50p 30.50p 29.00p 30.00p 28,531
25/09/2024 30.50p 30.98p 29.05p 30.50p 36,236
24/09/2024 30.50p 30.98p 29.50p 30.50p 13,000
23/09/2024 30.50p 30.50p 29.50p 30.50p 68,440
20/09/2024 30.50p 31.00p 29.68p 30.50p 33,319
19/09/2024 32.00p 32.00p 29.00p 30.50p 336,965
18/09/2024 32.00p 33.00p 31.10p 32.00p 11,768
17/09/2024 32.00p 32.00p 31.25p 32.00p 4,031
16/09/2024 32.50p 32.50p 31.50p 32.00p 10,802
13/09/2024 32.50p 32.50p 31.13p 32.50p 1,043
12/09/2024 33.00p 33.00p 31.13p 33.00p 16,338
11/09/2024 33.00p 34.00p 32.00p 33.00p 20,997
10/09/2024 33.00p 33.45p 33.00p 33.00p 0
09/09/2024 33.00p 33.65p 32.24p 33.00p 21,072
06/09/2024 32.00p 34.10p 31.96p 33.00p 148,340
05/09/2024 29.50p 32.45p 29.50p 32.00p 118,394
04/09/2024 31.00p 31.00p 29.05p 29.50p 40,949
03/09/2024 28.00p 31.90p 27.00p 31.00p 165,013
02/09/2024 28.00p 29.00p 27.66p 28.00p 52,777
30/08/2024 27.50p 28.50p 27.50p 28.00p 76,036
29/08/2024 27.50p 27.95p 27.05p 27.50p 7,412
28/08/2024 28.00p 28.85p 27.15p 27.50p 28,349
27/08/2024 29.00p 29.35p 28.00p 28.00p 41,052
26/08/2024 28.50p 28.95p 28.01p 28.50p 21,260
23/08/2024 28.50p 28.95p 28.01p 28.50p 21,260
22/08/2024 28.50p 28.95p 28.01p 28.50p 21,260
21/08/2024 29.50p 29.90p 28.33p 28.50p 29,015
20/08/2024 29.50p 29.85p 28.33p 29.50p 6,384
19/08/2024 29.50p 30.68p 28.66p 29.50p 4,290
16/08/2024 31.00p 32.00p 27.50p 29.50p 105,461
15/08/2024 31.00p 32.00p 30.75p 31.00p 16,988
14/08/2024 31.00p 32.00p 30.75p 31.00p 13,033
13/08/2024 31.00p 31.00p 30.70p 31.00p 12,733
12/08/2024 31.00p 31.00p 29.40p 31.00p 14,475
09/08/2024 32.50p 32.60p 30.00p 31.00p 105,380
08/08/2024 32.50p 32.50p 30.33p 32.50p 2,250
07/08/2024 33.00p 35.00p 31.04p 32.50p 21,267
06/08/2024 33.00p 34.70p 30.40p 33.00p 71,037
05/08/2024 33.00p 35.00p 31.30p 33.00p 5,266
02/08/2024 33.50p 33.50p 33.50p 33.50p 0
01/08/2024 33.50p 33.98p 32.40p 33.50p 5,624
31/07/2024 33.50p 33.50p 32.94p 33.50p 0
30/07/2024 33.50p 33.50p 32.38p 33.50p 6,906
29/07/2024 33.50p 33.98p 32.35p 33.50p 264,135
26/07/2024 33.50p 33.98p 32.32p 33.50p 4,078
25/07/2024 33.50p 33.50p 32.32p 33.50p 603
24/07/2024 33.50p 34.14p 32.31p 33.50p 35,029
23/07/2024 34.00p 34.00p 32.25p 33.50p 8,948
22/07/2024 34.00p 34.90p 33.00p 34.00p 24,851
19/07/2024 35.00p 35.70p 33.15p 34.00p 13,505
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 6,084
15/07/2024 35.50p 36.00p 34.10p 35.00p 16,174
12/07/2024 36.00p 36.35p 35.00p 35.50p 49,483
11/07/2024 36.00p 36.00p 35.00p 35.00p 1,900
10/07/2024 34.00p 36.00p 34.00p 36.00p 213,248
09/07/2024 35.00p 35.00p 32.25p 34.00p 48,346
08/07/2024 35.00p 35.70p 35.00p 35.00p 28
05/07/2024 34.50p 35.70p 34.10p 35.00p 11,127
04/07/2024 35.00p 35.00p 34.00p 34.50p 25,060
03/07/2024 36.50p 36.50p 34.90p 35.00p 16,868
02/07/2024 37.00p 37.00p 34.20p 36.50p 12,500
01/07/2024 37.00p 37.80p 35.53p 37.00p 3,004
28/06/2024 37.00p 37.00p 35.20p 37.00p 12,405
27/06/2024 37.00p 37.00p 35.48p 37.00p 23,808
26/06/2024 37.00p 37.00p 35.48p 37.00p 8,941
25/06/2024 38.50p 38.50p 35.00p 37.00p 7,107
24/06/2024 38.50p 40.00p 37.00p 38.50p 21,509
21/06/2024 38.50p 38.50p 37.25p 38.50p 66
20/06/2024 38.50p 38.50p 37.36p 38.50p 14,273
19/06/2024 38.50p 40.00p 38.00p 38.50p 5,065
18/06/2024 38.50p 38.78p 38.11p 38.50p 3,957
17/06/2024 38.50p 38.50p 38.11p 38.50p 5,166
14/06/2024 38.50p 39.00p 37.20p 37.20p 21,012
13/06/2024 41.00p 41.60p 38.60p 39.00p 45,261
12/06/2024 41.00p 42.00p 40.02p 41.00p 336
11/06/2024 41.00p 41.50p 41.00p 41.00p 22,375
10/06/2024 41.00p 41.90p 40.27p 41.00p 21,942
07/06/2024 41.00p 42.00p 40.27p 41.00p 9,089
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 3,735
03/06/2024 41.00p 41.60p 40.27p 41.00p 21,581
31/05/2024 41.00p 41.00p 40.25p 41.00p 5,000
30/05/2024 41.00p 42.00p 40.00p 41.00p 569,462
29/05/2024 41.00p 41.02p 40.00p 40.00p 24,042
28/05/2024 41.00p 41.00p 40.20p 41.00p 75,933
27/05/2024 41.50p 41.50p 40.13p 41.50p 54,828