Bigblu Broadband
(BBB)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
41.50p
|
41.50p
|
41.00p
|
41.50p
|
14,828
|
|
23/05/2024
|
40.50p
|
41.50p
|
40.50p
|
41.50p
|
29,615
|
|
22/05/2024
|
39.50p
|
41.97p
|
39.50p
|
40.50p
|
322,889
|
|
21/05/2024
|
40.00p
|
41.80p
|
37.00p
|
39.50p
|
178,465
|
|
20/05/2024
|
40.00p
|
40.00p
|
35.70p
|
37.20p
|
387,901
|
|
17/05/2024
|
42.00p
|
42.70p
|
41.00p
|
42.00p
|
23,091
|
|
16/05/2024
|
42.50p
|
42.50p
|
41.03p
|
42.00p
|
21,693
|
|
15/05/2024
|
42.50p
|
44.00p
|
41.00p
|
42.50p
|
4,710
|
|
14/05/2024
|
42.50p
|
43.00p
|
42.50p
|
42.50p
|
150
|
|
13/05/2024
|
42.50p
|
43.85p
|
42.00p
|
42.50p
|
38,487
|
|
10/05/2024
|
45.00p
|
45.00p
|
41.06p
|
42.50p
|
15,566
|