1. Share Prices

  2. Bigblu Broadband PLC (BBB)

28.00p+0.50 (+1.82%)30 Aug 2024, 16:09
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
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
Aug 21, 202429.50p29.90p28.32p28.50p29,015
Aug 20, 202429.50p29.85p28.32p29.50p6,384
Aug 19, 202429.50p30.68p28.66p29.50p4,290
Aug 16, 202431.00p32.00p27.50p29.50p143,276
Aug 15, 202431.00p32.00p30.75p31.00p16,988
Aug 14, 202431.00p32.00p30.75p31.00p13,033
Aug 13, 202431.00p30.70p30.70p31.00p12,733
Aug 12, 202431.00p30.70p29.40p31.00p14,475
Aug 9, 202432.50p32.60p30.00p31.00p105,380
Aug 8, 202432.50p30.32p30.32p32.50p2,250
Aug 7, 202433.00p35.00p31.04p32.50p21,267
Aug 6, 202433.00p34.70p30.40p33.00p71,037
Aug 5, 202433.00p35.00p31.30p33.00p5,266
Aug 1, 202433.50p33.98p32.40p33.50p5,624
Jul 30, 202433.50p32.40p32.38p33.50p6,906
Jul 29, 202433.50p33.98p32.35p33.50p264,135
Jul 26, 202433.50p33.98p32.33p33.50p4,078
Jul 25, 202433.50p32.33p32.33p33.50p603
Jul 24, 202433.50p34.14p32.30p33.50p35,029
Jul 23, 202434.00p33.00p32.25p33.50p8,948
Jul 22, 202434.00p34.90p33.00p34.00p24,851
Jul 19, 202435.00p35.70p33.15p34.00p13,505
Jul 18, 202435.00p34.10p34.10p35.00p416
Jul 17, 202435.00p35.70p34.10p35.00p50
Jul 16, 202435.00p34.11p33.40p35.00p6,084
Jul 15, 202435.50p36.00p34.10p35.00p16,174
Jul 12, 202436.00p36.34p35.00p35.50p49,483
Jul 11, 202436.00p35.00p35.00p35.00p1,900
Jul 10, 202434.00p35.99p34.60p36.00p213,248
Jul 9, 202435.00p35.00p32.25p34.00p48,346
Jul 8, 202435.00p35.70p35.70p35.00p28
Jul 5, 202434.50p35.70p34.10p35.00p11,127
Jul 4, 202435.00p34.90p34.00p34.50p25,060
Jul 3, 202436.50p35.09p34.90p35.00p16,868
Jul 2, 202437.00p34.20p34.20p36.50p12,500
Jul 1, 202437.00p37.80p35.52p37.00p3,004
Jun 28, 202437.00p35.52p35.20p37.00p12,405
Jun 27, 202437.00p35.52p35.48p37.00p23,808
Jun 26, 202437.00p35.52p35.48p37.00p8,941
Jun 25, 202438.50p38.15p35.00p37.00p7,107
Jun 24, 202438.50p40.00p37.00p38.50p21,509
Jun 21, 202438.50p37.25p37.25p38.50p66
Jun 20, 202438.50p37.36p37.36p38.50p14,273
Jun 19, 202438.50p40.00p38.00p38.50p5,065
12345
Showing 1 to 50 of 248

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.