28.00p+0.50 (+1.82%)30 Aug 2024, 16:09
Bigblu Broadband PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 27.50p | 28.50p | 27.55p | 28.00p | 76,036 |
Aug 29, 2024 | 27.50p | 27.95p | 27.05p | 27.50p | 7,412 |
Aug 28, 2024 | 28.00p | 28.84p | 27.15p | 27.50p | 28,349 |
Aug 27, 2024 | 29.00p | 29.34p | 28.00p | 28.00p | 41,052 |
Aug 23, 2024 | 28.50p | 28.45p | 28.00p | 29.00p | 8,221 |
Aug 22, 2024 | 28.50p | 28.95p | 28.01p | 28.50p | 21,260 |
Aug 21, 2024 | 29.50p | 29.90p | 28.32p | 28.50p | 29,015 |
Aug 20, 2024 | 29.50p | 29.85p | 28.32p | 29.50p | 6,384 |
Aug 19, 2024 | 29.50p | 30.68p | 28.66p | 29.50p | 4,290 |
Aug 16, 2024 | 31.00p | 32.00p | 27.50p | 29.50p | 143,276 |
Aug 15, 2024 | 31.00p | 32.00p | 30.75p | 31.00p | 16,988 |
Aug 14, 2024 | 31.00p | 32.00p | 30.75p | 31.00p | 13,033 |
Aug 13, 2024 | 31.00p | 30.70p | 30.70p | 31.00p | 12,733 |
Aug 12, 2024 | 31.00p | 30.70p | 29.40p | 31.00p | 14,475 |
Aug 9, 2024 | 32.50p | 32.60p | 30.00p | 31.00p | 105,380 |
Aug 8, 2024 | 32.50p | 30.32p | 30.32p | 32.50p | 2,250 |
Aug 7, 2024 | 33.00p | 35.00p | 31.04p | 32.50p | 21,267 |
Aug 6, 2024 | 33.00p | 34.70p | 30.40p | 33.00p | 71,037 |
Aug 5, 2024 | 33.00p | 35.00p | 31.30p | 33.00p | 5,266 |
Aug 1, 2024 | 33.50p | 33.98p | 32.40p | 33.50p | 5,624 |
Jul 30, 2024 | 33.50p | 32.40p | 32.38p | 33.50p | 6,906 |
Jul 29, 2024 | 33.50p | 33.98p | 32.35p | 33.50p | 264,135 |
Jul 26, 2024 | 33.50p | 33.98p | 32.33p | 33.50p | 4,078 |
Jul 25, 2024 | 33.50p | 32.33p | 32.33p | 33.50p | 603 |
Jul 24, 2024 | 33.50p | 34.14p | 32.30p | 33.50p | 35,029 |
Jul 23, 2024 | 34.00p | 33.00p | 32.25p | 33.50p | 8,948 |
Jul 22, 2024 | 34.00p | 34.90p | 33.00p | 34.00p | 24,851 |
Jul 19, 2024 | 35.00p | 35.70p | 33.15p | 34.00p | 13,505 |
Jul 18, 2024 | 35.00p | 34.10p | 34.10p | 35.00p | 416 |
Jul 17, 2024 | 35.00p | 35.70p | 34.10p | 35.00p | 50 |
Jul 16, 2024 | 35.00p | 34.11p | 33.40p | 35.00p | 6,084 |
Jul 15, 2024 | 35.50p | 36.00p | 34.10p | 35.00p | 16,174 |
Jul 12, 2024 | 36.00p | 36.34p | 35.00p | 35.50p | 49,483 |
Jul 11, 2024 | 36.00p | 35.00p | 35.00p | 35.00p | 1,900 |
Jul 10, 2024 | 34.00p | 35.99p | 34.60p | 36.00p | 213,248 |
Jul 9, 2024 | 35.00p | 35.00p | 32.25p | 34.00p | 48,346 |
Jul 8, 2024 | 35.00p | 35.70p | 35.70p | 35.00p | 28 |
Jul 5, 2024 | 34.50p | 35.70p | 34.10p | 35.00p | 11,127 |
Jul 4, 2024 | 35.00p | 34.90p | 34.00p | 34.50p | 25,060 |
Jul 3, 2024 | 36.50p | 35.09p | 34.90p | 35.00p | 16,868 |
Jul 2, 2024 | 37.00p | 34.20p | 34.20p | 36.50p | 12,500 |
Jul 1, 2024 | 37.00p | 37.80p | 35.52p | 37.00p | 3,004 |
Jun 28, 2024 | 37.00p | 35.52p | 35.20p | 37.00p | 12,405 |
Jun 27, 2024 | 37.00p | 35.52p | 35.48p | 37.00p | 23,808 |
Jun 26, 2024 | 37.00p | 35.52p | 35.48p | 37.00p | 8,941 |
Jun 25, 2024 | 38.50p | 38.15p | 35.00p | 37.00p | 7,107 |
Jun 24, 2024 | 38.50p | 40.00p | 37.00p | 38.50p | 21,509 |
Jun 21, 2024 | 38.50p | 37.25p | 37.25p | 38.50p | 66 |
Jun 20, 2024 | 38.50p | 37.36p | 37.36p | 38.50p | 14,273 |
Jun 19, 2024 | 38.50p | 40.00p | 38.00p | 38.50p | 5,065 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.