Shares Magazine
22.00p+0.50 (+2.33%)16 Jul 2025, 15:12
Bigblu Broadband PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 22.00p | 21.75p | 20.25p | 21.50p | 34,598 |
| Jul 14, 2025 | 22.00p | 24.00p | 20.25p | 22.00p | 38,940 |
| Jul 11, 2025 | 22.00p | 21.01p | 21.01p | 22.00p | 4,856 |
| Jul 10, 2025 | 22.00p | 21.00p | 21.00p | 22.00p | 1,652 |
| Jul 9, 2025 | 22.00p | 20.89p | 20.89p | 22.00p | 44 |
| Jul 7, 2025 | 22.00p | 23.45p | 20.89p | 22.00p | 12,292 |
| Jul 4, 2025 | 22.00p | 23.00p | 20.63p | 22.00p | 21,141 |
| Jul 3, 2025 | 22.00p | 22.85p | 20.50p | 22.00p | 17,577 |
| Jul 2, 2025 | 22.00p | 24.00p | 20.00p | 22.00p | 90,903 |
| Jul 1, 2025 | 22.00p | 22.40p | 20.89p | 22.00p | 13,911 |
| Jun 30, 2025 | 22.00p | 22.45p | 20.89p | 22.00p | 12,583 |
| Jun 27, 2025 | 22.00p | 22.50p | 22.45p | 22.00p | 4,749 |
| Jun 26, 2025 | 22.50p | 24.00p | 20.70p | 22.00p | 30,491 |
| Jun 25, 2025 | 22.50p | 22.20p | 21.25p | 22.50p | 21,921 |
| Jun 24, 2025 | 22.50p | 22.98p | 21.13p | 22.50p | 91,355 |
| Jun 23, 2025 | 23.00p | 24.20p | 22.56p | 22.50p | 9,489 |
| Jun 20, 2025 | 23.00p | 25.00p | 22.56p | 23.00p | 6,080 |
| Jun 19, 2025 | 23.00p | 22.55p | 22.55p | 23.00p | 4,548 |
| Jun 17, 2025 | 23.00p | 24.20p | 22.16p | 23.00p | 16,805 |
| Jun 16, 2025 | 23.00p | 23.84p | 22.00p | 23.00p | 2,262 |
| Jun 13, 2025 | 23.00p | 23.84p | 22.00p | 23.00p | 31,167 |
| Jun 12, 2025 | 23.00p | 23.00p | 23.00p | 23.00p | 10,000 |
| Jun 11, 2025 | 23.00p | 23.84p | 23.84p | 23.00p | 234 |
| Jun 10, 2025 | 22.50p | 24.00p | 23.00p | 23.00p | 27,828 |
| Jun 9, 2025 | 22.50p | 22.65p | 21.76p | 22.50p | 51,156 |
| Jun 6, 2025 | 22.50p | 23.89p | 22.56p | 22.50p | 46,517 |
| Jun 5, 2025 | 22.50p | 23.85p | 21.51p | 22.50p | 109,922 |
| Jun 4, 2025 | 23.50p | 25.00p | 21.35p | 22.50p | 94,696 |
| Jun 3, 2025 | 21.00p | 23.50p | 21.18p | 23.50p | 149,428 |
| Jun 2, 2025 | 23.00p | 24.00p | 19.27p | 21.00p | 219,729 |
| May 30, 2025 | 23.50p | 22.27p | 22.27p | 23.50p | 4,187 |
| May 29, 2025 | 23.50p | 22.27p | 22.27p | 23.50p | 1,773 |
| May 28, 2025 | 23.50p | 23.29p | 22.27p | 23.50p | 30,899 |
| May 27, 2025 | 23.00p | 23.33p | 22.40p | 23.50p | 64,219 |
| May 23, 2025 | 23.00p | 23.33p | 21.60p | 23.00p | 2,739 |
| May 22, 2025 | 23.50p | 23.65p | 22.65p | 23.00p | 39,331 |
| May 21, 2025 | 23.00p | 25.00p | 22.00p | 23.50p | 60,109 |
| May 20, 2025 | 25.00p | 24.00p | 22.44p | 23.00p | 128,602 |
| May 19, 2025 | 26.50p | 26.86p | 23.60p | 25.50p | 82,808 |
| May 16, 2025 | 25.50p | 27.89p | 25.26p | 26.50p | 132,696 |
| May 15, 2025 | 25.00p | 26.95p | 25.13p | 26.00p | 134,203 |
| May 14, 2025 | 23.50p | 25.90p | 21.33p | 25.00p | 281,352 |
| May 13, 2025 | 24.00p | 24.00p | 23.00p | 23.50p | 30,631 |
| May 12, 2025 | 24.00p | 25.00p | 23.00p | 24.00p | 100,611 |
| May 9, 2025 | 24.00p | 24.39p | 23.30p | 24.00p | 1,571 |
| May 8, 2025 | 24.50p | 24.01p | 23.30p | 24.00p | 17,266 |
| May 7, 2025 | 26.50p | 27.00p | 23.75p | 24.50p | 95,918 |
| May 6, 2025 | 27.00p | 28.00p | 25.18p | 26.50p | 49,820 |
| May 2, 2025 | 28.00p | 26.28p | 26.00p | 27.00p | 50,395 |
| May 1, 2025 | 28.50p | 27.10p | 26.25p | 28.00p | 47,653 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.