1. Share Prices

  2. Bigblu Broadband PLC (BBB)

34.00p-0.98 (-2.88%)23 Apr 2024, 15:08
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
Apr 22, 202434.00p34.79p33.20p34.00p88
Apr 19, 202435.00p34.75p34.75p34.00p250
Apr 18, 202434.50p35.48p33.03p34.00p46,599
Apr 17, 202434.50p35.48p33.00p34.50p8,460
Apr 16, 202434.50p35.50p33.00p34.50p47,855
Apr 15, 202434.50p35.70p32.40p32.40p22,704
Apr 12, 202434.50p36.00p33.00p34.50p10,867
Apr 11, 202434.50p35.00p35.00p34.50p1,000
Apr 10, 202435.00p36.00p33.00p34.50p70,840
Apr 9, 202435.00p34.50p33.13p35.00p13,238
Apr 8, 202435.00p35.00p32.57p35.00p71,480
Apr 5, 202435.00p35.00p33.04p35.00p14,726
Apr 4, 202436.00p35.00p33.04p35.00p30,272
Apr 3, 202437.50p37.80p35.00p36.00p49,727
Apr 2, 202437.50p39.45p35.55p37.50p14,821
Mar 28, 202438.50p37.10p36.25p37.50p18,512
Mar 27, 202438.50p38.80p37.03p38.50p12,900
Mar 26, 202439.00p38.30p38.10p38.50p16,049
Mar 25, 202439.00p39.80p38.27p39.00p47,443
Mar 22, 202441.00p40.00p38.25p39.00p23,339
Mar 21, 202441.00p40.10p40.00p41.00p4,227
Mar 20, 202441.00p40.10p40.10p41.00p437
Mar 19, 202442.00p41.50p40.12p41.00p19,528
Mar 18, 202442.00p42.50p40.80p40.80p12,318
Mar 14, 202442.50p41.20p41.00p42.00p8,488
Mar 13, 202442.50p44.00p41.00p42.50p7,279
Mar 12, 202443.00p45.00p41.00p41.00p140,434
Mar 11, 202443.00p42.08p41.20p43.00p10,117
Mar 8, 202443.00p41.20p41.20p43.00p617
Mar 7, 202443.00p43.80p40.20p43.00p14,908
Mar 6, 202443.00p41.80p40.20p43.00p20,042
Mar 5, 202443.00p41.78p41.76p43.00p3,032
Mar 4, 202443.00p41.75p41.70p43.00p30,306
Mar 1, 202443.00p41.66p41.66p43.00p21,735
Feb 29, 202443.00p41.66p41.66p43.00p3,020
Feb 28, 202443.00p41.66p41.50p43.00p5,662
Feb 27, 202443.00p43.00p41.00p43.00p48,892
Feb 26, 202443.00p44.80p40.20p43.00p21,508
Feb 23, 202443.00p42.13p42.00p43.00p23,286
Feb 22, 202443.00p44.00p41.00p43.00p13,500
Feb 21, 202443.00p45.00p41.75p43.00p31,606
Feb 20, 202443.00p41.60p41.60p43.00p17,105
Feb 19, 202443.00p44.34p41.10p43.00p120,621
Feb 16, 202443.50p44.90p42.54p43.00p86,403
Feb 15, 202441.50p46.00p42.40p43.50p122,250
Feb 14, 202441.00p42.00p41.00p41.50p98,015
Feb 13, 202441.00p40.80p40.30p41.00p32,789
Feb 12, 202441.00p41.00p40.10p41.00p21,992
Feb 9, 202441.00p40.50p40.30p41.00p129,951
Feb 8, 202441.00p42.00p38.00p41.00p15,722
12345
Showing 1 to 50 of 249

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Antofagasta PLC2,146.78-2.46
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Hipgnosis Songs Fund Limited100.30-2.24
Wizz Air Holdings PLC2,138.00-2.20