Singapore markets close in 3 hours 21 minutes
Straits Times Index
3,323.25 -3.03 (-0.09%) Nikkei
39,694.70 +521.55 (+1.33%) Hang Seng
18,099.99 +27.09 (+0.15%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,595.84 +503.68 (+0.82%) CMC Crypto 200
1,278.52 +29.40 (+2.35%)
Bigblu Broadband plc (BBB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:41AM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 38.50 | 38.15 | 35.00 | 37.00 | 37.00 | 7,107 |
| 24 Jun 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 21,509 |
| 21 Jun 2024 | 38.50 | 37.25 | 37.25 | 38.50 | 38.50 | 66 |
| 20 Jun 2024 | 38.50 | 37.36 | 37.36 | 38.50 | 38.50 | 14,273 |
| 19 Jun 2024 | 38.50 | 40.00 | 38.00 | 38.50 | 38.50 | 5,065 |
| 18 Jun 2024 | 38.50 | 38.78 | 38.11 | 38.50 | 38.50 | 3,957 |
| 17 Jun 2024 | 38.50 | 38.12 | 38.11 | 38.50 | 38.50 | 5,166 |
| 14 Jun 2024 | 38.50 | 39.00 | 37.20 | 37.20 | 37.20 | 21,012 |
| 13 Jun 2024 | 41.00 | 41.60 | 38.60 | 39.00 | 39.00 | 45,261 |
| 12 Jun 2024 | 41.00 | 42.00 | 40.02 | 41.00 | 41.00 | 336 |
| 11 Jun 2024 | 41.00 | 41.50 | 41.00 | 41.00 | 41.00 | 22,375 |
| 10 Jun 2024 | 41.00 | 41.90 | 40.27 | 41.00 | 41.00 | 21,942 |
| 07 Jun 2024 | 41.00 | 42.00 | 40.27 | 41.00 | 41.00 | 9,089 |
| 06 Jun 2024 | 41.00 | 41.90 | 41.90 | 41.00 | 41.00 | 11 |
| 05 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 04 Jun 2024 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 3,735 |
| 03 Jun 2024 | 41.00 | 41.60 | 40.27 | 41.00 | 41.00 | 21,581 |
| 31 May 2024 | 41.00 | 41.00 | 40.25 | 41.00 | 41.00 | 55,000 |
| 30 May 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 619,462 |
| 29 May 2024 | 41.00 | 41.02 | 40.00 | 40.00 | 40.00 | 24,042 |
| 28 May 2024 | 41.00 | 41.00 | 40.20 | 41.00 | 41.00 | 75,933 |
| 24 May 2024 | 41.50 | 41.25 | 40.13 | 41.50 | 41.50 | 54,828 |
| 23 May 2024 | 40.50 | 41.50 | 41.30 | 41.50 | 41.50 | 29,615 |
| 22 May 2024 | 39.50 | 41.97 | 39.55 | 40.50 | 40.50 | 322,889 |
| 21 May 2024 | 40.00 | 41.80 | 37.00 | 39.50 | 39.50 | 178,465 |
| 20 May 2024 | 40.00 | 40.00 | 35.70 | 37.20 | 37.20 | 387,901 |
| 17 May 2024 | 42.00 | 42.70 | 41.00 | 42.00 | 42.00 | 23,091 |
| 16 May 2024 | 42.50 | 42.01 | 41.03 | 42.00 | 42.00 | 21,693 |
| 15 May 2024 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | 4,710 |
| 14 May 2024 | 42.50 | 43.00 | 43.00 | 42.50 | 42.50 | 150 |
| 13 May 2024 | 42.50 | 43.85 | 42.00 | 42.50 | 42.50 | 38,487 |
| 10 May 2024 | 45.00 | 45.00 | 41.06 | 42.50 | 42.50 | 15,566 |
| 09 May 2024 | 42.00 | 45.90 | 42.00 | 45.00 | 45.00 | 169,168 |
| 08 May 2024 | 41.00 | 43.40 | 42.00 | 42.00 | 42.00 | 115,123 |
| 07 May 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 13,367 |
| 03 May 2024 | 39.00 | 41.96 | 40.38 | 41.00 | 41.00 | 17,196 |
| 02 May 2024 | 38.50 | 40.00 | 36.20 | 39.00 | 39.00 | 9,059 |
| 01 May 2024 | 38.50 | 39.33 | 37.00 | 38.50 | 38.50 | 3,707 |
| 30 Apr 2024 | 38.00 | 41.15 | 36.00 | 38.50 | 38.50 | 66,455 |
| 29 Apr 2024 | 34.00 | 39.96 | 33.30 | 38.00 | 38.00 | 168,331 |
| 26 Apr 2024 | 33.50 | 34.98 | 33.00 | 34.00 | 34.00 | 162,666 |
| 25 Apr 2024 | 33.50 | 33.03 | 33.00 | 33.50 | 33.50 | 1,817 |
| 24 Apr 2024 | 34.00 | 33.95 | 32.40 | 33.50 | 33.50 | 19,721 |
| 23 Apr 2024 | 34.00 | 34.75 | 33.02 | 34.00 | 34.00 | 14,450 |
| 22 Apr 2024 | 34.00 | 34.79 | 33.20 | 34.00 | 34.00 | 88 |
| 19 Apr 2024 | 35.00 | 34.75 | 34.75 | 34.00 | 34.00 | 250 |
| 18 Apr 2024 | 34.50 | 35.47 | 33.03 | 34.00 | 34.00 | 46,599 |
| 17 Apr 2024 | 34.50 | 35.47 | 33.00 | 34.50 | 34.50 | 8,460 |
| 16 Apr 2024 | 34.50 | 35.50 | 33.00 | 34.50 | 34.50 | 47,855 |
| 15 Apr 2024 | 34.50 | 35.70 | 32.40 | 32.40 | 32.40 | 22,704 |
| 12 Apr 2024 | 34.50 | 36.00 | 33.00 | 34.50 | 34.50 | 10,867 |
| 11 Apr 2024 | 34.50 | 35.00 | 35.00 | 34.50 | 34.50 | 1,000 |
| 10 Apr 2024 | 35.00 | 36.00 | 33.00 | 34.50 | 34.50 | 70,840 |
| 09 Apr 2024 | 35.00 | 34.50 | 33.13 | 35.00 | 35.00 | 13,238 |
| 08 Apr 2024 | 35.00 | 35.00 | 32.57 | 35.00 | 35.00 | 71,480 |
| 05 Apr 2024 | 35.00 | 35.00 | 33.04 | 35.00 | 35.00 | 14,726 |
| 04 Apr 2024 | 36.00 | 35.00 | 33.04 | 35.00 | 35.00 | 30,272 |
| 03 Apr 2024 | 37.50 | 37.80 | 35.00 | 36.00 | 36.00 | 49,727 |
| 02 Apr 2024 | 37.50 | 39.45 | 35.55 | 37.50 | 37.50 | 14,821 |
| 28 Mar 2024 | 38.50 | 37.10 | 36.25 | 37.50 | 37.50 | 18,512 |
| 27 Mar 2024 | 38.50 | 38.80 | 37.03 | 38.50 | 38.50 | 12,900 |
| 26 Mar 2024 | 39.00 | 38.30 | 38.10 | 38.50 | 38.50 | 16,049 |
| 25 Mar 2024 | 39.00 | 39.80 | 38.28 | 39.00 | 39.00 | 47,443 |
| 22 Mar 2024 | 41.00 | 40.00 | 38.25 | 39.00 | 39.00 | 23,339 |
| 21 Mar 2024 | 41.00 | 40.10 | 40.00 | 41.00 | 41.00 | 4,227 |
| 20 Mar 2024 | 41.00 | 40.10 | 40.10 | 41.00 | 41.00 | 437 |
| 19 Mar 2024 | 42.00 | 41.50 | 40.12 | 41.00 | 41.00 | 19,528 |
| 18 Mar 2024 | 42.00 | 42.50 | 40.80 | 40.80 | 40.80 | 12,318 |
| 15 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 14 Mar 2024 | 42.50 | 41.20 | 41.00 | 42.00 | 42.00 | 8,488 |
| 13 Mar 2024 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | 7,279 |
| 12 Mar 2024 | 43.00 | 45.00 | 41.00 | 41.00 | 41.00 | 140,434 |
| 11 Mar 2024 | 43.00 | 42.08 | 41.20 | 43.00 | 43.00 | 10,117 |
| 08 Mar 2024 | 43.00 | 41.20 | 41.20 | 43.00 | 43.00 | 617 |
| 07 Mar 2024 | 43.00 | 43.80 | 40.20 | 43.00 | 43.00 | 14,908 |
| 06 Mar 2024 | 43.00 | 41.80 | 40.20 | 43.00 | 43.00 | 20,042 |
| 05 Mar 2024 | 43.00 | 41.78 | 41.76 | 43.00 | 43.00 | 3,032 |
| 04 Mar 2024 | 43.00 | 41.75 | 41.70 | 43.00 | 43.00 | 30,306 |
| 01 Mar 2024 | 43.00 | 41.66 | 41.66 | 43.00 | 43.00 | 21,735 |
| 29 Feb 2024 | 43.00 | 41.66 | 41.66 | 43.00 | 43.00 | 3,020 |
| 28 Feb 2024 | 43.00 | 41.66 | 41.50 | 43.00 | 43.00 | 5,662 |
| 27 Feb 2024 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | 48,892 |
| 26 Feb 2024 | 43.00 | 44.80 | 40.20 | 43.00 | 43.00 | 21,508 |
| 23 Feb 2024 | 43.00 | 42.13 | 42.00 | 43.00 | 43.00 | 23,286 |
| 22 Feb 2024 | 43.00 | 44.00 | 41.00 | 43.00 | 43.00 | 13,500 |
| 21 Feb 2024 | 43.00 | 45.00 | 41.75 | 43.00 | 43.00 | 31,606 |
| 20 Feb 2024 | 43.00 | 41.60 | 41.60 | 43.00 | 43.00 | 17,105 |
| 19 Feb 2024 | 43.00 | 44.35 | 41.10 | 43.00 | 43.00 | 120,621 |
| 16 Feb 2024 | 43.50 | 44.90 | 42.54 | 43.00 | 43.00 | 86,403 |
| 15 Feb 2024 | 41.50 | 46.00 | 42.40 | 43.50 | 43.50 | 122,250 |
| 14 Feb 2024 | 41.00 | 42.00 | 41.00 | 41.50 | 41.50 | 98,015 |
| 13 Feb 2024 | 41.00 | 40.80 | 40.30 | 41.00 | 41.00 | 32,789 |
| 12 Feb 2024 | 41.00 | 41.00 | 40.10 | 41.00 | 41.00 | 21,992 |
| 09 Feb 2024 | 41.00 | 40.50 | 40.30 | 41.00 | 41.00 | 129,951 |
| 08 Feb 2024 | 41.00 | 42.00 | 38.00 | 41.00 | 41.00 | 15,722 |
| 07 Feb 2024 | 41.00 | 40.85 | 40.13 | 41.00 | 41.00 | 48,936 |
| 06 Feb 2024 | 41.00 | 40.10 | 40.10 | 41.00 | 41.00 | 8,885 |
| 05 Feb 2024 | 41.00 | 41.90 | 40.10 | 41.00 | 41.00 | 55,798 |
| 02 Feb 2024 | 41.00 | 41.00 | 38.00 | 41.00 | 41.00 | 76,571 |
| 01 Feb 2024 | 41.00 | 41.00 | 40.31 | 41.00 | 41.00 | 12,694 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.