1. Share Prices

  2. Bigblu Broadband PLC (BBB)

38.65p+13.15 (+51.57%)05 Nov 2024, 15:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bigblu Broadband PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 202425.50p25.30p24.03p25.50p9,453
Nov 1, 202425.50p25.50p24.26p25.50p33,335
Oct 31, 202425.50p25.75p25.75p25.50p567
Oct 30, 202425.50p24.50p24.21p25.50p10,532
Oct 29, 202425.50p25.90p24.21p25.50p40,529
Oct 28, 202426.50p26.95p23.30p25.50p151,412
Oct 25, 202427.00p27.00p26.40p26.50p20,269
Oct 24, 202427.00p27.00p27.00p27.00p9,937
Oct 23, 202427.00p26.38p26.30p27.00p7,238
Oct 22, 202427.50p27.20p26.30p27.00p32,071
Oct 21, 202428.00p29.00p26.96p27.50p12,160
Oct 18, 202428.00p28.00p28.00p28.00p3,000
Oct 17, 202428.50p28.00p27.21p28.00p1,259
Oct 16, 202428.50p28.34p27.16p28.50p2,144
Oct 14, 202428.50p28.20p28.20p28.50p198
Oct 11, 202428.50p27.16p27.16p28.50p1,143
Oct 10, 202428.50p30.00p27.16p28.50p2,095
Oct 9, 202428.50p27.16p27.15p28.50p5,017
Oct 8, 202428.50p27.25p27.25p28.50p15,000
Oct 7, 202428.50p28.35p27.27p28.50p5,054
Oct 4, 202428.50p27.15p27.15p28.50p1,722
Oct 3, 202428.00p27.90p27.12p28.50p14,709
Oct 2, 202429.50p28.20p26.25p28.00p141,622
Oct 1, 202429.50p29.35p28.15p29.50p3,790
Sep 30, 202429.50p28.18p28.15p29.50p1,643
Sep 27, 202430.00p29.80p28.20p29.50p140,809
Sep 26, 202430.50p29.03p29.00p30.00p28,531
Sep 25, 202430.50p30.98p29.05p30.50p36,236
Sep 24, 202430.50p30.98p29.50p30.50p13,000
Sep 23, 202430.50p29.71p29.50p30.50p68,440
Sep 20, 202430.50p31.00p29.68p30.50p33,319
Sep 19, 202432.00p31.45p29.00p30.50p336,965
Sep 18, 202432.00p33.00p31.10p32.00p11,768
Sep 17, 202432.00p31.55p31.25p32.00p4,031
Sep 16, 202432.50p31.90p31.50p32.00p10,802
Sep 13, 202432.50p32.44p31.13p31.50p1,043
Sep 12, 202433.00p32.02p31.13p32.50p16,338
Sep 11, 202433.00p34.00p32.00p33.00p20,997
Sep 9, 202433.00p33.65p32.24p33.00p21,072
Sep 6, 202432.00p34.10p31.96p33.00p148,340
Sep 5, 202429.50p32.45p29.60p32.00p118,394
Sep 4, 202431.00p30.00p29.05p29.50p40,949
Sep 3, 202428.00p31.90p27.00p31.00p165,013
Sep 2, 202428.00p29.00p27.66p28.00p52,777
Aug 30, 202427.50p28.50p27.55p28.00p76,036
Aug 29, 202427.50p27.95p27.05p27.50p7,412
Aug 28, 202428.00p28.84p27.15p27.50p28,349
Aug 27, 202429.00p29.34p28.00p28.00p41,052
Aug 23, 202428.50p28.45p28.00p29.00p8,221
Aug 22, 202428.50p28.95p28.01p28.50p21,260
12345
Showing 1 to 50 of 247

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Tp Icap Group PLC242.006.37
Melrose Industries PLC496.504.70
3I Group PLC3,344.004.47
Ithaca Energy PLC102.604.37
Pennon Group PLC562.004.27
International Workplace Group PLC167.003.66

Fallers

CompanyPrice% Chg
Schroders PLC315.60-13.20
Astrazeneca PLC10,126.00-8.30
Burberry Group PLC816.04-4.11
Auction Technology Group PLC456.00-2.98
Genus PLC2,007.50-2.78
Goodwin PLC6,644.07-2.29