Bigblu Broadband Plc Historical Data - BBB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Bigblu Broadband Plc (BBB)

32.50

0.00

(0.00%)

Closed 14 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-5.79710144928	34.5	34.5	30.7	126618	32.22078106	DE
4	-2.5	-7.14285714286	35	35	30.7	55751	33.06357147	DE
12	4.5	16.0714285714	28	43.5	24	75106	35.88737968	DE
26	-3	-8.45070422535	35.5	43.5	24	55698	33.91352885	DE
52	-9	-21.686746988	41.5	45.5	24	50289	36.49788999	DE
156	-40.5	-55.4794520548	73	78	24	46067	46.52479328	DE
260	-65	-66.6666666667	97.5	137.5	24	91815	84.03389067	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736530200	32.5	0	0.00	32.5	32.5	32.5	93409
1736443800	32.5	0.5	1.56	32	32.5	30.7	272458
1736357400	32	0.5	1.59	31.5	32	31.5	12261
1736271000	31.5	-2.5	-7.35	34	34	31.5	221234
1736184600	34	-0.5	-1.45	34.5	34.5	34	33729
1735925400	34.5	0	0.00	34.5	34.5	34.5	1659
1735839000	34.5	0	0.00	34.5	34.5	34.5	8390
1735666200	34.5	0	0.00	34.5	34.5	34.5	68
1735579800	34.5	0	0.00	34.5	34.5	34.5	1236
1735320600	34.5	0	0.00	34.5	34.5	34.5	15000
1735061400	34.5	-0.5	-1.43	35	35	34.5	3212
1734975000	35	0.5	1.45	34.5	35	34.5	55905
1734715800	34.5	0	0.00	34.5	34.5	34.5	87856
1734629400	34.5	-0.5	-1.43	34.5	34.5	34.5	34121
1734543000	35	0	0.00	35	35	35	14078
1734456600	35	0	0.00	35	35	35	41710
1734370200	35	0	0.00	35	35	35	51434
1734111000	35	-1.8	-4.89	35	35	35	5619
1734024600	36.8	1.8	5.14	35	36.8	35	13854
1733938200	35	0	0.00	35	35	35	58542
1733851800	35	0	0.00	35	35	35	31447
1733765400	35	1	2.94	34	35	34	77433
1733506200	34	0	0.00	34	34	34	29010
1733419800	34	0.5	1.49	33.5	34	33.5	31046
1733333400	33.5	-2	-5.63	35.5	35.5	33.5	86324
1733247000	35.5	0	0.00	35.5	35.5	35.5	154653
1733160600	35.5	-5.5	-13.41	42	43.5	35	617215
1732901400	41	2.5	6.49	38.5	41	38.5	105437
1732815000	38.5	0	0.00	38.5	38.5	38.5	55692
1732728600	38.5	-1	-2.53	39.5	39.5	37.6	29659
1732642200	39.5	-0.5	-1.25	40	40	39.5	5716
1732555800	40	0	0.00	40	40	40	13901
1732296600	40	0	0.00	40	40	40	2518
1732210200	40	0	0.00	40	40	40	5644
1732123800	40	0	0.00	40	40	40	62525
1732037400	40	0	0.00	40	40	40	6925
1731951000	40	-2	-4.76	40	40	40	49041
1731691800	42	1	2.44	41	42	40	23258
1731605400	41	0	0.00	41	41	41	17153
1731519000	41	0.5	1.23	40.5	41	40.5	39062
1731432600	40.5	0.5	1.25	41	41	40.5	19290
1731346200	40	-2.8	-6.54	40.5	41	40	66292
1731087000	42.8	-0.2	-0.47	41.5	43	40.5	78282
1731000600	43	3.2	8.04	38.5	43	37	214759
1730914200	39.8	2.3	6.13	37.5	40.5	37.5	255804
1730827800	37.5	12	47.06	25.5	38.5	25.5	922290
1730741400	25.5	0	0.00	25.5	25.5	25.5	9453
1730482200	25.5	0	0.00	25.5	25.5	25.5	33335
1730395800	25.5	0	0.00	25.5	25.5	25.5	567
1730309400	25.5	0	0.00	25.5	25.5	25.5	10532
1730223000	25.5	0	0.00	25.5	25.5	25.5	40529
1730136600	25.5	-1	-3.77	26.5	26.5	24	151412
1729873800	26.5	-0.5	-1.85	27	27	26.5	20269
1729787400	27	0	0.00	27	27	27	9937
1729701000	27	0	0.00	27	27	27	7238
1729614600	27	-0.5	-1.82	27.5	27.5	27	32071
1729528200	27.5	-0.5	-1.79	28	28	27.5	12160
1729269000	28	0	0.00	28	28.5	28	3000
1729182600	28	-0.5	-1.75	28.5	28.5	28	1259
1729096200	28.5	0	0.00	28.5	28.5	28.5	2144
1729009800	28.5	0	0.00	28.5	28.5	28.5	0
1728923400	28.5	0	0.00	28.5	28.5	28.5	198

Bigblu Broadband

BAHEMA EDUCAÇÃO ON

Risetech Capital

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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