1. Share Prices

  2. Bigblu Broadband PLC (BBB)

39.50p+0.34 (+0.86%)26 Nov 2024, 15:03
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 25, 202440.00p40.67p39.00p40.00p13,901
Nov 22, 202440.00p40.90p40.85p40.00p2,518
Nov 21, 202440.00p40.00p40.00p40.00p5,644
Nov 20, 202440.00p40.90p39.00p40.00p62,525
Nov 19, 202440.00p40.90p39.76p40.00p6,925
Nov 18, 202440.00p40.90p39.00p40.00p49,041
Nov 15, 202441.00p42.00p40.00p42.00p23,258
Nov 14, 202441.00p42.00p40.00p41.00p17,153
Nov 13, 202440.50p42.00p40.00p41.00p39,062
Nov 12, 202441.00p42.00p39.00p40.50p19,290
Nov 11, 202440.50p41.90p39.00p40.00p66,292
Nov 8, 202441.50p43.00p39.03p42.80p78,282
Nov 7, 202438.50p44.00p37.00p43.00p214,759
Nov 6, 202437.50p42.00p37.00p39.80p255,804
Nov 5, 202425.50p39.00p26.97p37.50p922,290
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
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC565.207.21
Telecom Plus PLC1,829.503.83
Intertek Group PLC4,668.183.46
Bakkavor Group PLC134.503.46
Burberry Group PLC926.802.89
Hollywood Bowl Group PLC323.001.89