Shares Magazine
33.50p+0.00 (+0.00%)28 Mar 2025, 15:37
Bigblu Broadband PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 33.50p | 32.50p | 32.50p | 33.50p | 4,121 |
| Mar 24, 2025 | 33.50p | 34.85p | 32.36p | 33.50p | 47,794 |
| Mar 21, 2025 | 33.50p | 35.00p | 35.00p | 33.50p | 5 |
| Mar 20, 2025 | 33.50p | 34.85p | 32.00p | 32.20p | 675 |
| Mar 19, 2025 | 33.50p | 34.90p | 32.20p | 33.50p | 35,326 |
| Mar 18, 2025 | 32.50p | 34.00p | 31.00p | 33.50p | 50,988 |
| Mar 17, 2025 | 32.50p | 33.27p | 32.08p | 32.50p | 6,955 |
| Mar 14, 2025 | 32.50p | 33.27p | 32.05p | 32.50p | 5,014 |
| Mar 13, 2025 | 32.50p | 32.04p | 32.04p | 32.50p | 3,605 |
| Mar 12, 2025 | 32.50p | 32.90p | 31.70p | 32.50p | 36,588 |
| Mar 11, 2025 | 32.50p | 32.70p | 31.15p | 32.50p | 11,903 |
| Mar 10, 2025 | 32.50p | 32.40p | 31.00p | 32.50p | 75,401 |
| Mar 7, 2025 | 32.50p | 33.40p | 31.67p | 32.50p | 12,249 |
| Mar 6, 2025 | 32.50p | 33.40p | 31.67p | 32.50p | 16,380 |
| Mar 5, 2025 | 33.00p | 34.00p | 30.40p | 32.50p | 101,765 |
| Mar 4, 2025 | 32.50p | 34.00p | 31.00p | 31.00p | 112,911 |
| Mar 3, 2025 | 31.00p | 33.75p | 27.60p | 33.00p | 205,173 |
| Feb 28, 2025 | 28.00p | 27.32p | 27.32p | 28.00p | 550 |
| Feb 27, 2025 | 28.00p | 27.32p | 27.32p | 28.00p | 3,602 |
| Feb 26, 2025 | 27.50p | 27.99p | 27.27p | 28.00p | 22,457 |
| Feb 25, 2025 | 29.00p | 29.00p | 27.15p | 27.50p | 786,033 |
| Feb 24, 2025 | 29.00p | 30.00p | 28.00p | 29.00p | 15,076 |
| Feb 21, 2025 | 29.00p | 28.02p | 28.02p | 29.00p | 1,333 |
| Feb 20, 2025 | 29.00p | 28.26p | 28.20p | 29.00p | 45,330 |
| Feb 19, 2025 | 29.00p | 28.65p | 28.49p | 29.00p | 12,821 |
| Feb 18, 2025 | 28.50p | 29.80p | 28.00p | 29.00p | 61,065 |
| Feb 17, 2025 | 28.50p | 28.54p | 28.00p | 28.50p | 4,531 |
| Feb 14, 2025 | 28.50p | 28.95p | 28.00p | 28.50p | 71,903 |
| Feb 13, 2025 | 31.50p | 33.00p | 28.00p | 28.50p | 122,606 |
| Feb 12, 2025 | 31.50p | 31.33p | 30.00p | 31.50p | 9,553 |
| Feb 11, 2025 | 31.50p | 33.00p | 30.03p | 31.50p | 15,606 |
| Feb 10, 2025 | 31.50p | 31.33p | 30.03p | 31.50p | 1,500 |
| Feb 7, 2025 | 31.50p | 31.40p | 30.03p | 31.50p | 8,511 |
| Feb 6, 2025 | 31.50p | 31.45p | 30.10p | 31.50p | 4,507 |
| Feb 5, 2025 | 31.50p | 30.17p | 30.10p | 31.50p | 12,198 |
| Feb 3, 2025 | 31.50p | 30.17p | 30.17p | 31.50p | 2,488 |
| Jan 31, 2025 | 30.00p | 30.98p | 29.94p | 31.50p | 1,466 |
| Jan 30, 2025 | 30.00p | 29.94p | 29.90p | 30.00p | 8,605 |
| Jan 29, 2025 | 30.00p | 29.70p | 29.70p | 30.00p | 66 |
| Jan 28, 2025 | 31.50p | 31.00p | 29.00p | 30.00p | 129,730 |
| Jan 27, 2025 | 31.50p | 30.76p | 30.76p | 31.50p | 2,324 |
| Jan 24, 2025 | 31.50p | 31.45p | 30.00p | 31.50p | 34,144 |
| Jan 23, 2025 | 33.00p | 33.00p | 30.00p | 33.00p | 85,443 |
| Jan 22, 2025 | 32.00p | 32.19p | 30.40p | 32.00p | 29,647 |
| Jan 21, 2025 | 32.00p | 32.19p | 31.40p | 32.00p | 4,195 |
| Jan 20, 2025 | 32.00p | 32.30p | 31.10p | 32.00p | 7,368 |
| Jan 17, 2025 | 32.00p | 32.40p | 31.35p | 32.00p | 20,086 |
| Jan 16, 2025 | 32.00p | 31.00p | 31.00p | 32.00p | 154 |
| Jan 15, 2025 | 32.50p | 32.50p | 31.11p | 32.00p | 45,241 |
| Jan 14, 2025 | 32.50p | 32.78p | 31.50p | 32.50p | 1,931 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.