Bigblu Broadband Plc Historical Data - BBB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Bigblu Broadband Plc (BBB)
Bigblu Broadband Plc (BBB) Historical

Bigblu Broadband Plc (BBB)

38.00

4.00

(11.76%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4	11.7647058824	34	38	32.7	39748	33.94581417	DE
4	0.5	1.33333333333	37.5	38	32.4	31662	34.50443598	DE
12	-3	-7.31707317073	41	44	32.4	34955	39.60603382	DE
26	2.5	7.04225352113	35.5	44	27.4	36644	37.6272619	DE
52	-12.5	-24.7524752475	50.5	52	27.4	35958	40.25124669	DE
156	-89.5	-70.1960784314	127.5	135	27.4	72373	80.61241503	DE
260	-65.5	-63.2850241546	103.5	137.5	27.4	105526	92.48906719	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	38	4	11.76	34	38	32.7	168331
1714149000	34	0.5	1.49	33.5	34	33.5	162666
1714062600	33.5	0	0.00	33.5	33.5	33.5	1817
1713976200	33.5	-0.5	-1.47	34	34	32.7	19721
1713889800	34	0	0.00	34	34	34	14450
1713803400	34	0	0.00	34	34	34	88
1713544200	34	0	0.00	35	35	32.7	250
1713457800	34	-0.5	-1.45	34.5	34.5	34	46599
1713371400	34.5	0	0.00	34.5	34.5	32.7	8460
1713285000	34.5	2.1	6.48	34.5	34.5	34.5	47855
1713198600	32.4	-2.1	-6.09	34.5	34.5	32.4	22704
1712939400	34.5	0	0.00	34.5	34.5	32.7	10867
1712853000	34.5	0	0.00	34.5	34.5	34.5	1000
1712766600	34.5	-0.5	-1.43	35	35	34.5	70840
1712680200	35	0	0.00	35	35	35	13238
1712593800	35	0	0.00	35	35.5	35	71480
1712334600	35	0	0.00	35	35	35	14726
1712248200	35	-1	-2.78	36	36	35	30272
1712161800	36	-1.5	-4.00	37.5	37.5	36	49727
1712075400	37.5	0	0.00	37.5	37.5	37.5	14821
1711647000	37.5	-1	-2.60	38.5	38.5	37.5	18512
1711560600	38.5	0	0.00	38.5	38.5	38.5	12900
1711474200	38.5	-0.5	-1.28	39	39	38.5	16049
1711387800	39	0	0.00	39	39	39	47443
1711128600	39	-2	-4.88	41	41	39	23339
1711042200	41	0	0.00	41	41	41	4227
1710955800	41	0	0.00	41	41	41	437
1710869400	41	0.2	0.49	42	42	41	19528
1710783000	40.8	-1.2	-2.86	42	42	40.8	12318
1710523800	42	0	0.00	42	42	42	0
1710437400	42	-0.5	-1.18	42.5	42.5	42	8488
1710351000	42.5	1.5	3.66	42.5	42.5	42.5	7279
1710264600	41	-2	-4.65	43	43	41	140434
1710178200	43	0	0.00	43	43	41.5	10117
1709919000	43	0	0.00	43	43	41	617
1709832600	43	0	0.00	43	43	43	14908
1709746200	43	0	0.00	43	43	43	20042
1709659800	43	0	0.00	43	43	43	3032
1709573400	43	0	0.00	43	43	43	30306
1709314200	43	0	0.00	43	43	43	21735
1709227800	43	0	0.00	43	43	43	3020
1709141400	43	0	0.00	43	43	43	5662
1709055000	43	0	0.00	43	43	43	48892
1708968600	43	0	0.00	43	43	43	21508
1708709400	43	0	0.00	43	43	43	23286
1708623000	43	0	0.00	43	43	43	13500
1708536600	43	0	0.00	43	43	43	31606
1708450200	43	0	0.00	43	43	43	17105
1708363800	43	0	0.00	43	43	43	86323
1708104600	43	-0.5	-1.15	43.5	43.5	43	171403
1708018200	43.5	2	4.82	41.5	44	41.5	122250
1707931800	41.5	0.5	1.22	41	41.5	41	80515
1707845400	41	0	0.00	41	41	41	7789
1707759000	41	0	0.00	41	41	41	21992
1707499800	41	0	0.00	41	41	41	129951
1707413400	41	0	0.00	41	41	39	15722
1707327000	41	0	0.00	41	41	41	113936
1707240600	41	0	0.00	41	41	41	8885
1707154200	41	0	0.00	41	41	41	55798
1706895000	41	0	0.00	41	41	39	76571
1706808600	41	0	0.00	41	41	41	12694
1706722200	41	0	0.00	41	41	41	7383
1706635800	41	0	0.00	41	41	41	15713

Bigblu Broadband

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions