34.00p+0.50 (+1.49%)26 Apr 2024, 17:06
Bigblu Broadband PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 33.50p | 34.98p | 33.00p | 34.00p | 162,666 |
Apr 25, 2024 | 33.50p | 33.02p | 33.00p | 33.50p | 1,817 |
Apr 24, 2024 | 34.00p | 33.95p | 32.40p | 33.50p | 19,721 |
Apr 23, 2024 | 34.00p | 34.75p | 33.02p | 34.00p | 14,450 |
Apr 22, 2024 | 34.00p | 34.79p | 33.20p | 34.00p | 88 |
Apr 19, 2024 | 35.00p | 34.75p | 34.75p | 34.00p | 250 |
Apr 18, 2024 | 34.50p | 35.48p | 33.03p | 34.00p | 46,599 |
Apr 17, 2024 | 34.50p | 35.48p | 33.00p | 34.50p | 8,460 |
Apr 16, 2024 | 34.50p | 35.50p | 33.00p | 34.50p | 47,855 |
Apr 15, 2024 | 34.50p | 35.70p | 32.40p | 32.40p | 22,704 |
Apr 12, 2024 | 34.50p | 36.00p | 33.00p | 34.50p | 10,867 |
Apr 11, 2024 | 34.50p | 35.00p | 35.00p | 34.50p | 1,000 |
Apr 10, 2024 | 35.00p | 36.00p | 33.00p | 34.50p | 70,840 |
Apr 9, 2024 | 35.00p | 34.50p | 33.13p | 35.00p | 13,238 |
Apr 8, 2024 | 35.00p | 35.00p | 32.57p | 35.00p | 71,480 |
Apr 5, 2024 | 35.00p | 35.00p | 33.04p | 35.00p | 14,726 |
Apr 4, 2024 | 36.00p | 35.00p | 33.04p | 35.00p | 30,272 |
Apr 3, 2024 | 37.50p | 37.80p | 35.00p | 36.00p | 49,727 |
Apr 2, 2024 | 37.50p | 39.45p | 35.55p | 37.50p | 14,821 |
Mar 28, 2024 | 38.50p | 37.10p | 36.25p | 37.50p | 18,512 |
Mar 27, 2024 | 38.50p | 38.80p | 37.03p | 38.50p | 12,900 |
Mar 26, 2024 | 39.00p | 38.30p | 38.10p | 38.50p | 16,049 |
Mar 25, 2024 | 39.00p | 39.80p | 38.27p | 39.00p | 47,443 |
Mar 22, 2024 | 41.00p | 40.00p | 38.25p | 39.00p | 23,339 |
Mar 21, 2024 | 41.00p | 40.10p | 40.00p | 41.00p | 4,227 |
Mar 20, 2024 | 41.00p | 40.10p | 40.10p | 41.00p | 437 |
Mar 19, 2024 | 42.00p | 41.50p | 40.12p | 41.00p | 19,528 |
Mar 18, 2024 | 42.00p | 42.50p | 40.80p | 40.80p | 12,318 |
Mar 14, 2024 | 42.50p | 41.20p | 41.00p | 42.00p | 8,488 |
Mar 13, 2024 | 42.50p | 44.00p | 41.00p | 42.50p | 7,279 |
Mar 12, 2024 | 43.00p | 45.00p | 41.00p | 41.00p | 140,434 |
Mar 11, 2024 | 43.00p | 42.08p | 41.20p | 43.00p | 10,117 |
Mar 8, 2024 | 43.00p | 41.20p | 41.20p | 43.00p | 617 |
Mar 7, 2024 | 43.00p | 43.80p | 40.20p | 43.00p | 14,908 |
Mar 6, 2024 | 43.00p | 41.80p | 40.20p | 43.00p | 20,042 |
Mar 5, 2024 | 43.00p | 41.78p | 41.76p | 43.00p | 3,032 |
Mar 4, 2024 | 43.00p | 41.75p | 41.70p | 43.00p | 30,306 |
Mar 1, 2024 | 43.00p | 41.66p | 41.66p | 43.00p | 21,735 |
Feb 29, 2024 | 43.00p | 41.66p | 41.66p | 43.00p | 3,020 |
Feb 28, 2024 | 43.00p | 41.66p | 41.50p | 43.00p | 5,662 |
Feb 27, 2024 | 43.00p | 43.00p | 41.00p | 43.00p | 48,892 |
Feb 26, 2024 | 43.00p | 44.80p | 40.20p | 43.00p | 21,508 |
Feb 23, 2024 | 43.00p | 42.13p | 42.00p | 43.00p | 23,286 |
Feb 22, 2024 | 43.00p | 44.00p | 41.00p | 43.00p | 13,500 |
Feb 21, 2024 | 43.00p | 45.00p | 41.75p | 43.00p | 31,606 |
Feb 20, 2024 | 43.00p | 41.60p | 41.60p | 43.00p | 17,105 |
Feb 19, 2024 | 43.00p | 44.34p | 41.10p | 43.00p | 120,621 |
Feb 16, 2024 | 43.50p | 44.90p | 42.54p | 43.00p | 86,403 |
Feb 15, 2024 | 41.50p | 46.00p | 42.40p | 43.50p | 122,250 |
Feb 14, 2024 | 41.00p | 42.00p | 41.00p | 41.50p | 98,015 |
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 |
---|---|---|
Darktrace PLC | 602.00 | 16.44 |
Travis Perkins PLC | 766.00 | 6.46 |
Natwest Group PLC | 307.40 | 6.07 |
Ashtead Group PLC | 6,104.00 | 5.97 |
Tritax Eurobox PLC | 53.80 | 4.87 |
Tbc Bank Group PLC | 3,450.00 | 4.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Convatec Group PLC | 257.80 | -6.46 |
Wh Smith PLC | 1,120.00 | -5.25 |
Beazley PLC | 638.00 | -3.11 |
Entain PLC | 784.20 | -3.09 |
Me Group International PLC | 162.80 | -2.75 |
Ocado Group PLC | 353.10 | -2.54 |
Risers/fallers data from previous trading day.