BBGI Global Infrastructure S.A. NPV (DI) (BBGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BBGI Global Infrastructure S.A. NPV (DI)

Date Open High Low Close* Volume
27/10/2017 142.25p 142.85p 142.00p 142.75p 101662
26/10/2017 143.50p 143.55p 142.09p 142.50p 169294
25/10/2017 143.25p 144.05p 142.25p 142.50p 229392
24/10/2017 145.00p 145.00p 144.00p 144.00p 644485
23/10/2017 147.00p 147.00p 143.75p 144.25p 468064
20/10/2017 146.00p 146.00p 145.00p 145.38p 58975
19/10/2017 147.00p 147.25p 145.00p 145.50p 341141
18/10/2017 147.00p 147.69p 146.25p 146.25p 123164
17/10/2017 147.00p 147.54p 146.25p 147.00p 561610
16/10/2017 145.50p 147.00p 145.41p 146.75p 224500
13/10/2017 143.50p 145.75p 143.50p 145.75p 230127
12/10/2017 144.00p 144.25p 144.00p 144.00p 10602
11/10/2017 142.50p 143.50p 142.50p 143.50p 173279
10/10/2017 141.00p 142.50p 141.00p 142.25p 95092
09/10/2017 142.00p 142.00p 141.25p 141.75p 13116
06/10/2017 141.50p 142.50p 141.00p 141.75p 115941
05/10/2017 142.00p 143.00p 141.75p 142.25p 272227
04/10/2017 142.50p 142.75p 141.75p 142.25p 107702
03/10/2017 141.50p 142.00p 141.50p 141.75p 59756
02/10/2017 142.00p 142.25p 141.00p 142.00p 86231
29/09/2017 142.25p 142.25p 141.25p 141.50p 42422
28/09/2017 144.50p 144.50p 142.50p 142.75p 159012
27/09/2017 144.00p 144.00p 143.25p 143.75p 107052
26/09/2017 147.75p 147.75p 141.00p 142.75p 280991
25/09/2017 148.00p 148.00p 147.25p 147.25p 27732
22/09/2017 148.00p 148.00p 147.25p 147.50p 11269
21/09/2017 148.00p 148.00p 147.25p 147.25p 6599
20/09/2017 148.50p 148.50p 148.00p 148.25p 7624
19/09/2017 148.25p 148.50p 147.50p 148.00p 164171
18/09/2017 148.50p 149.00p 148.25p 148.25p 85916
15/09/2017 149.50p 149.50p 148.50p 148.75p 119478
14/09/2017 149.75p 149.75p 148.50p 148.50p 127318
13/09/2017 152.00p 152.00p 149.50p 150.00p 84904
12/09/2017 152.25p 152.25p 151.00p 151.00p 254167
11/09/2017 150.50p 152.00p 149.00p 151.37p 247780
08/09/2017 149.75p 150.00p 148.75p 149.75p 9985
07/09/2017 149.00p 149.50p 148.25p 148.25p 64175
06/09/2017 151.25p 152.50p 151.00p 151.00p 69080
05/09/2017 150.25p 152.00p 150.25p 151.25p 59657
04/09/2017 150.75p 151.50p 150.25p 150.25p 79833
01/09/2017 150.50p 150.50p 149.75p 149.75p 9151
31/08/2017 151.50p 151.75p 150.50p 150.75p 108216
30/08/2017 149.50p 151.50p 149.50p 150.75p 108845
29/08/2017 149.50p 150.00p 149.00p 150.00p 194456
25/08/2017 149.25p 149.25p 148.25p 148.87p 38731
24/08/2017 147.75p 149.25p 147.00p 148.75p 53202
23/08/2017 149.00p 149.25p 147.75p 148.75p 25119
22/08/2017 148.50p 149.00p 147.50p 148.00p 67186
21/08/2017 147.25p 147.75p 147.25p 147.25p 5607
18/08/2017 147.50p 147.75p 146.75p 147.00p 49329
17/08/2017 146.50p 147.50p 146.50p 147.00p 34502
16/08/2017 146.00p 146.50p 146.00p 146.50p 8390
15/08/2017 144.75p 145.75p 144.50p 145.25p 5122
14/08/2017 144.50p 144.75p 144.25p 144.75p 153942
11/08/2017 144.50p 144.75p 143.50p 144.50p 59094
10/08/2017 144.00p 144.50p 143.50p 144.50p 47896
09/08/2017 144.00p 145.00p 144.00p 145.00p 4522
08/08/2017 145.00p 145.00p 144.00p 144.75p 159082
07/08/2017 145.00p 145.00p 144.50p 145.00p 47209
04/08/2017 145.75p 145.75p 144.50p 145.25p 85494
03/08/2017 144.50p 145.25p 144.50p 145.25p 28417
02/08/2017 144.50p 145.75p 144.50p 145.00p 11323
01/08/2017 145.00p 145.50p 144.25p 144.50p 546028
31/07/2017 144.25p 145.00p 144.00p 144.00p 25326
28/07/2017 143.75p 143.75p 143.75p 143.75p 23063
27/07/2017 144.00p 144.00p 143.75p 144.00p 14806
26/07/2017 144.00p 144.25p 143.75p 143.75p 24384
25/07/2017 144.00p 144.50p 144.00p 144.50p 1455
24/07/2017 144.00p 145.00p 144.00p 144.75p 126193
21/07/2017 145.00p 145.00p 144.00p 144.00p 2392
20/07/2017 145.75p 146.50p 144.25p 144.50p 60814
19/07/2017 145.25p 146.75p 144.75p 146.25p 80704
18/07/2017 146.50p 146.50p 144.75p 145.00p 2667
17/07/2017 146.00p 146.00p 145.00p 145.50p 68551
14/07/2017 144.50p 145.25p 144.50p 145.25p 867
13/07/2017 144.50p 144.75p 144.50p 144.75p 2176
12/07/2017 145.75p 145.75p 144.25p 144.75p 73720
11/07/2017 144.50p 145.00p 144.25p 144.25p 56277
10/07/2017 144.75p 144.75p 143.75p 144.00p 10637
07/07/2017 144.00p 145.50p 143.75p 144.62p 168816
06/07/2017 144.00p 145.00p 143.75p 144.00p 36905
05/07/2017 144.00p 144.50p 143.75p 144.50p 42303
04/07/2017 144.25p 144.75p 143.50p 143.50p 90943
03/07/2017 145.25p 145.25p 144.25p 144.50p 52489
30/06/2017 144.25p 145.50p 144.25p 144.25p 22154
29/06/2017 146.00p 146.00p 144.50p 144.75p 64827
28/06/2017 146.50p 146.50p 144.50p 145.50p 113551
27/06/2017 147.00p 147.00p 146.50p 147.00p 10828
26/06/2017 146.75p 147.25p 146.50p 146.75p 51489
23/06/2017 147.00p 147.00p 146.50p 146.75p 78683
22/06/2017 146.75p 147.25p 146.00p 147.00p 23465
21/06/2017 146.00p 146.50p 146.00p 146.25p 26170
20/06/2017 147.00p 147.00p 145.75p 146.25p 178523
19/06/2017 146.00p 147.50p 145.75p 146.50p 167747
16/06/2017 144.25p 148.00p 144.00p 148.00p 521677
15/06/2017 143.75p 144.75p 143.75p 144.50p 149342
14/06/2017 144.00p 144.75p 143.75p 143.75p 179726
13/06/2017 144.00p 144.75p 143.75p 144.00p 134277
12/06/2017 144.75p 144.75p 144.00p 144.50p 106449
09/06/2017 144.25p 144.69p 143.75p 144.25p 208248
08/06/2017 143.25p 144.25p 143.25p 143.75p 150882
07/06/2017 143.50p 144.24p 143.25p 143.75p 306692
06/06/2017 143.50p 144.39p 143.25p 143.62p 222574
05/06/2017 145.00p 145.00p 143.50p 143.75p 212671
02/06/2017 145.00p 145.00p 144.47p 144.75p 199810
01/06/2017 145.00p 145.25p 144.25p 144.75p 183110
31/05/2017 144.25p 145.25p 144.00p 145.00p 449302
30/05/2017 145.00p 145.00p 144.00p 144.00p 153994
26/05/2017 144.00p 144.75p 141.90p 144.00p 177781
25/05/2017 144.25p 145.00p 144.00p 144.25p 197843
24/05/2017 144.25p 144.75p 144.20p 144.50p 227889
23/05/2017 144.00p 144.75p 144.00p 144.50p 124045
22/05/2017 144.00p 144.75p 144.00p 144.75p 150118
19/05/2017 144.00p 144.75p 143.75p 144.00p 177132
18/05/2017 143.75p 144.35p 143.75p 144.00p 234284
17/05/2017 144.25p 144.50p 143.75p 144.00p 181955
16/05/2017 143.25p 144.25p 143.25p 144.25p 627157
15/05/2017 143.00p 144.00p 143.00p 143.25p 221465
12/05/2017 143.00p 143.50p 142.25p 143.50p 465177
11/05/2017 143.50p 143.50p 141.79p 142.50p 370821
10/05/2017 145.50p 145.50p 144.50p 145.50p 389940
09/05/2017 145.25p 145.25p 144.55p 144.88p 307741
08/05/2017 145.50p 145.50p 144.60p 145.25p 179753
05/05/2017 145.00p 145.50p 144.75p 145.25p 231778
04/05/2017 145.00p 145.50p 144.53p 144.75p 229119
03/05/2017 145.00p 145.00p 144.00p 144.50p 218155
02/05/2017 144.00p 145.00p 144.00p 145.00p 232060
28/04/2017 143.75p 144.28p 143.75p 144.00p 286140
27/04/2017 144.25p 144.41p 143.75p 144.00p 501671
26/04/2017 143.00p 144.20p 142.53p 144.00p 496116
25/04/2017 143.00p 143.67p 142.50p 142.75p 466065
24/04/2017 143.75p 144.39p 143.00p 143.25p 206773
21/04/2017 144.25p 144.92p 143.00p 143.50p 515261
20/04/2017 145.00p 145.00p 144.25p 144.25p 133448
19/04/2017 144.00p 144.78p 143.50p 144.25p 83387
18/04/2017 145.00p 145.00p 143.75p 144.00p 199597
13/04/2017 144.75p 144.75p 144.00p 144.75p 356092
12/04/2017 144.25p 145.00p 143.25p 144.50p 638064
11/04/2017 145.00p 145.00p 143.50p 143.88p 550651
10/04/2017 143.50p 144.96p 142.90p 144.00p 534155
07/04/2017 142.00p 143.75p 141.25p 142.75p 1406577
06/04/2017 142.00p 142.00p 140.91p 141.50p 317049
05/04/2017 140.75p 141.61p 140.74p 140.75p 176171
04/04/2017 141.25p 142.00p 140.47p 142.00p 411193
03/04/2017 139.00p 141.50p 138.24p 140.75p 433240
31/03/2017 138.00p 139.50p 138.00p 139.50p 380846
30/03/2017 138.75p 139.50p 138.00p 138.00p 169867
29/03/2017 139.00p 139.25p 138.50p 138.75p 320624
28/03/2017 140.75p 141.00p 139.75p 140.00p 122269
27/03/2017 140.50p 140.75p 139.25p 139.50p 105879
24/03/2017 139.25p 140.50p 139.25p 139.50p 68511
23/03/2017 139.50p 140.50p 139.26p 139.50p 95882
22/03/2017 138.75p 140.00p 138.75p 139.00p 180857
21/03/2017 139.75p 140.00p 138.50p 138.50p 1167894
20/03/2017 138.25p 139.00p 138.04p 138.50p 340741
17/03/2017 138.25p 139.00p 138.25p 139.00p 231877
16/03/2017 139.50p 139.50p 137.50p 137.75p 457079
15/03/2017 139.00p 139.71p 138.75p 139.25p 174484
14/03/2017 140.50p 140.50p 139.00p 140.00p 207054
13/03/2017 141.50p 142.15p 141.47p 141.75p 81806
10/03/2017 142.50p 142.50p 141.00p 141.50p 123830
09/03/2017 141.50p 142.05p 141.50p 141.50p 55832
08/03/2017 141.50p 142.00p 141.00p 141.50p 214422
07/03/2017 141.50p 142.50p 141.50p 142.00p 97046
06/03/2017 141.50p 142.03p 141.50p 141.75p 77011
03/03/2017 141.75p 142.25p 141.50p 142.00p 161833
02/03/2017 141.75p 142.75p 141.50p 142.25p 94128
01/03/2017 141.75p 142.50p 141.75p 142.50p 119922
28/02/2017 142.00p 142.75p 141.75p 141.75p 99282
27/02/2017 142.00p 142.50p 141.50p 142.50p 117826
24/02/2017 143.00p 143.00p 142.00p 142.00p 217769
23/02/2017 141.50p 142.69p 141.50p 142.50p 547872
22/02/2017 142.25p 142.75p 142.25p 142.75p 60945
21/02/2017 142.25p 142.75p 142.25p 142.75p 110225
20/02/2017 142.25p 142.75p 142.00p 142.75p 218940
17/02/2017 143.00p 143.00p 141.75p 142.25p 125081
16/02/2017 142.75p 142.75p 141.75p 141.75p 185053
15/02/2017 142.25p 142.75p 142.25p 142.50p 152920
14/02/2017 142.75p 142.75p 142.25p 142.75p 208551
13/02/2017 142.00p 142.75p 141.52p 142.75p 72254
10/02/2017 142.25p 142.56p 141.80p 142.00p 59237
09/02/2017 142.00p 142.80p 141.75p 142.00p 99145
08/02/2017 142.00p 142.25p 141.50p 142.00p 68013
07/02/2017 142.50p 142.50p 141.50p 142.25p 65406
06/02/2017 142.50p 142.50p 141.61p 142.25p 84444
03/02/2017 141.75p 142.75p 141.75p 142.00p 55391
02/02/2017 141.75p 142.75p 141.75p 141.75p 238484
01/02/2017 141.75p 142.67p 141.75p 141.75p 33554
31/01/2017 142.00p 142.80p 141.75p 141.75p 26547
30/01/2017 141.75p 143.25p 141.75p 142.00p 66655
27/01/2017 142.00p 142.94p 142.00p 142.00p 170660
26/01/2017 143.50p 143.59p 142.25p 143.00p 148935
25/01/2017 141.75p 143.50p 141.75p 142.50p 491185
24/01/2017 141.25p 141.75p 140.94p 141.50p 188745
23/01/2017 140.00p 141.50p 140.00p 141.00p 196170
20/01/2017 140.50p 141.00p 140.25p 140.50p 50199
19/01/2017 140.50p 141.50p 140.50p 140.75p 197301
18/01/2017 139.25p 140.50p 138.75p 140.50p 275028
17/01/2017 138.50p 139.27p 138.31p 139.25p 180231
16/01/2017 136.50p 138.75p 136.25p 138.75p 298257

*Close Price adjusted for both dividends and splits