Big Technologies PLC (BIGB)

BIGB
🏛️ Vereinigtes Königreich →
83.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 321.15 329.39 321.00 325.00 0.0M
2021-12-30 320.94 331.00 320.94 326.00 0.0M
2021-12-29 321.65 330.36 321.26 326.00 0.0M
2021-12-24 328.80 334.02 322.00 328.00 0.0M
2021-12-23 324.20 326.00 321.00 326.00 0.0M
2021-12-22 323.70 332.40 323.70 330.00 0.0M
2021-12-21 312.00 331.00 311.00 324.00 0.0M
2021-12-20 295.00 310.00 288.00 310.00 0.0M
2021-12-17 273.00 322.00 270.00 309.00 0.1M
2021-12-16 273.00 282.88 273.00 283.50 0.0M
2021-12-15 280.18 280.18 280.18 280.00 0.0M
2021-12-14 275.00 275.00 275.00 280.00 0.1M
2021-12-13 275.00 287.00 275.00 285.00 0.1M
2021-12-10 277.30 277.30 275.00 282.00 0.4M
2021-12-09 278.00 278.05 275.00 275.00 0.6M
2021-12-08 297.40 297.40 278.00 278.00 0.0M
2021-12-07 275.90 298.55 275.90 286.00 0.2M
2021-12-06 285.08 285.08 268.77 275.00 0.0M
2021-12-03 289.00 289.00 285.00 285.00 0.0M
2021-12-02 285.99 288.00 283.78 283.00 0.0M
2021-12-01 274.00 284.07 273.80 275.00 0.0M
2021-11-30 268.84 273.84 265.18 269.00 0.0M
2021-11-29 271.36 271.36 271.36 280.00 0.0M
2021-11-26 290.20 292.00 270.00 270.00 0.0M
2021-11-25 291.00 294.75 290.00 292.50 0.0M
2021-11-24 290.00 299.00 290.00 290.00 0.0M
2021-11-23 298.20 298.82 290.00 290.00 0.1M
2021-11-22 308.10 308.10 290.00 290.00 0.0M
2021-11-19 313.64 313.64 290.00 290.00 0.0M
2021-11-18 299.00 326.84 299.00 301.00 0.1M
2021-11-17 281.00 297.47 281.00 292.00 0.0M
2021-11-16 289.00 289.00 283.00 287.00 0.0M
2021-11-15 282.00 289.00 280.28 286.50 0.0M
2021-11-12 282.40 285.00 281.70 285.50 0.5M
2021-11-11 295.00 295.00 277.00 290.00 0.0M
2021-11-10 289.00 295.00 284.00 295.00 0.5M
2021-11-09 296.00 296.00 278.72 290.00 0.1M
2021-11-08 295.00 299.00 290.00 297.00 0.0M
2021-11-05 293.95 299.75 293.95 295.00 0.0M
2021-11-04 308.00 308.00 292.40 295.00 0.0M
2021-11-03 293.20 297.00 293.20 299.00 0.0M
2021-11-02 312.00 312.00 270.00 295.00 6.3M
2021-11-01 295.00 309.00 295.00 307.50 0.0M
2021-10-29 307.90 307.90 296.70 303.00 0.0M
2021-10-28 309.72 310.00 309.72 303.00 0.0M
2021-10-27 298.74 310.00 291.88 310.00 0.0M
2021-10-26 308.00 311.00 288.00 289.00 0.0M
2021-10-25 319.00 320.00 309.85 310.00 0.0M
2021-10-22 319.00 321.00 313.00 321.00 0.0M
2021-10-21 318.15 319.00 315.00 315.50 0.0M
2021-10-20 318.50 318.50 318.50 315.00 0.0M
2021-10-19 320.00 320.00 311.00 320.00 0.0M
2021-10-18 311.00 318.60 302.00 311.50 0.0M
2021-10-15 295.00 324.67 295.00 315.00 0.3M
2021-10-14 299.95 309.00 299.00 303.00 0.0M
2021-10-13 300.90 303.00 291.00 300.00 0.0M
2021-10-12 317.00 317.00 302.00 304.50 0.0M
2021-10-11 310.00 319.00 305.00 309.00 0.0M
2021-10-08 310.00 319.00 310.00 312.50 0.0M
2021-10-07 320.00 320.00 319.90 316.00 0.0M
2021-10-06 337.91 340.00 320.00 312.00 0.1M
2021-10-05 350.00 357.00 347.84 348.50 0.0M
2021-10-04 352.00 352.00 336.24 347.50 0.0M
2021-10-01 351.00 374.00 351.00 362.50 0.0M
2021-09-30 365.00 365.00 355.00 363.00 0.0M
2021-09-29 362.40 365.06 351.00 360.50 0.0M
2021-09-28 369.00 369.00 355.50 360.00 0.0M
2021-09-27 368.40 370.00 354.32 359.50 0.0M
2021-09-24 366.00 366.00 353.77 355.50 0.0M
2021-09-23 359.23 374.00 354.00 360.00 0.3M
2021-09-22 350.61 359.00 341.00 347.50 0.0M
2021-09-21 328.64 350.00 328.64 338.00 0.0M
2021-09-20 354.17 374.00 310.00 322.00 0.3M
2021-09-17 373.62 373.62 362.00 364.50 0.0M
2021-09-16 364.50 373.62 364.50 364.50 0.0M
2021-09-15 363.50 373.62 355.00 364.50 0.0M
2021-09-14 385.00 385.00 365.00 370.50 0.1M
2021-09-13 376.00 380.00 365.00 366.00 0.1M
2021-09-10 360.00 365.00 354.00 356.00 0.0M
2021-09-09 355.50 355.50 355.50 355.50 0.0M
2021-09-08 360.00 365.00 346.00 355.25 0.0M
2021-09-07 348.00 360.00 346.50 355.75 0.0M
2021-09-06 364.50 364.50 346.00 346.00 0.0M
2021-09-03 370.50 370.50 355.00 355.50 0.0M
2021-09-02 364.00 369.15 354.50 349.00 0.0M
2021-09-01 350.00 350.00 350.00 354.75 0.0M
2021-08-31 350.00 350.00 350.00 352.75 0.0M
2021-08-27 348.00 350.00 348.00 352.75 0.0M
2021-08-26 350.00 350.00 350.00 352.75 0.0M
2021-08-25 350.00 360.00 348.00 352.75 0.0M
2021-08-24 352.75 352.75 352.75 352.75 0.0M
2021-08-23 349.50 355.49 349.50 352.75 0.0M
2021-08-20 348.50 359.50 345.50 352.75 0.0M
2021-08-19 348.50 348.50 348.50 349.25 0.0M
2021-08-18 348.50 352.85 348.50 349.25 0.0M
2021-08-17 334.00 350.00 334.00 350.25 0.0M
2021-08-16 321.00 335.00 321.00 327.75 0.0M
2021-08-13 316.50 332.00 316.50 322.75 0.0M
2021-08-12 330.00 332.00 330.00 327.75 0.0M
2021-08-11 321.00 330.00 321.00 327.75 0.0M
2021-08-10 320.50 335.00 320.00 332.75 0.3M
2021-08-09 321.50 340.00 321.00 332.50 0.2M
2021-08-06 355.00 365.00 317.00 332.50 0.0M
2021-08-05 336.00 360.00 336.00 360.00 0.0M
2021-08-04 365.00 365.00 335.00 346.25 0.2M
2021-08-03 364.00 364.00 355.00 352.50 0.0M
2021-08-02 360.00 385.00 350.00 350.00 0.1M
2021-07-30 353.65 375.00 349.95 355.00 0.1M
2021-07-29 309.95 355.65 307.27 345.00 0.1M
2021-07-28 250.00 310.00 250.00 295.00 1.1M