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
13/01/2017 135.50p 136.63p 135.50p 136.50p 270560
12/01/2017 136.50p 137.50p 136.00p 136.00p 89548
11/01/2017 137.50p 137.75p 136.50p 136.75p 206335
10/01/2017 139.00p 139.00p 137.25p 137.75p 75844
09/01/2017 139.00p 139.00p 137.50p 138.25p 102956
06/01/2017 138.50p 138.50p 137.51p 138.50p 208539
05/01/2017 138.50p 138.50p 137.75p 138.25p 222375
04/01/2017 138.50p 138.50p 137.50p 138.25p 278713
03/01/2017 138.25p 138.25p 137.50p 137.75p 85906
30/12/2016 138.50p 138.50p 137.50p 137.50p 140676
29/12/2016 139.25p 139.25p 138.00p 138.00p 44698
28/12/2016 138.50p 139.75p 138.25p 139.25p 132820
23/12/2016 138.75p 139.50p 138.66p 139.25p 9007
22/12/2016 138.50p 139.50p 138.50p 139.25p 354136
21/12/2016 140.00p 140.00p 138.50p 139.50p 233732
20/12/2016 139.50p 140.56p 138.50p 140.25p 434520
19/12/2016 140.50p 140.50p 138.45p 138.50p 463750
16/12/2016 139.50p 140.50p 138.51p 140.25p 99190
15/12/2016 140.25p 140.50p 138.75p 139.00p 183286
14/12/2016 140.25p 140.25p 139.50p 140.00p 193231
13/12/2016 140.00p 140.50p 139.10p 139.50p 235749
12/12/2016 136.75p 139.00p 135.81p 138.75p 282795
09/12/2016 135.75p 136.50p 134.25p 136.50p 254820
08/12/2016 135.25p 135.25p 134.00p 134.50p 466580
07/12/2016 135.50p 136.00p 134.00p 134.25p 461459
06/12/2016 135.25p 136.15p 135.25p 135.25p 154931
05/12/2016 135.75p 136.05p 135.25p 135.25p 107069
02/12/2016 136.00p 137.00p 135.50p 135.75p 626124
01/12/2016 138.50p 138.50p 136.00p 136.25p 434615
30/11/2016 138.00p 139.00p 138.00p 138.50p 137522
29/11/2016 139.25p 139.50p 138.25p 139.50p 369161
28/11/2016 141.50p 141.50p 139.25p 139.25p 177070
25/11/2016 143.50p 143.50p 141.49p 141.50p 522628
24/11/2016 142.00p 143.66p 142.00p 142.00p 148991
23/11/2016 143.50p 143.50p 142.00p 142.00p 38232
22/11/2016 144.00p 144.00p 141.50p 142.00p 160001
21/11/2016 142.50p 143.25p 142.50p 142.50p 45450
18/11/2016 142.75p 143.50p 142.50p 142.50p 130564
17/11/2016 142.50p 144.00p 142.50p 142.50p 40042
16/11/2016 142.50p 143.50p 142.50p 142.75p 144732
15/11/2016 142.75p 143.69p 142.25p 142.50p 388785
14/11/2016 144.00p 144.00p 143.00p 143.50p 118542
11/11/2016 144.25p 145.59p 144.00p 144.00p 144427
10/11/2016 145.75p 145.75p 145.00p 145.00p 37098
09/11/2016 144.75p 146.75p 144.75p 145.00p 73632
08/11/2016 145.00p 146.00p 144.25p 144.50p 209181
07/11/2016 145.00p 146.25p 145.00p 145.50p 106702
04/11/2016 145.00p 146.50p 145.00p 145.00p 81770
03/11/2016 145.50p 146.25p 145.00p 145.00p 84450
02/11/2016 145.25p 146.75p 145.25p 146.00p 220605
01/11/2016 145.50p 146.50p 144.76p 145.75p 1020148
31/10/2016 144.00p 145.50p 144.00p 145.50p 88859
28/10/2016 144.00p 145.50p 143.80p 145.00p 85121
27/10/2016 144.50p 144.50p 144.00p 144.50p 96107
26/10/2016 145.00p 145.00p 143.75p 144.75p 196856
25/10/2016 143.00p 145.00p 143.00p 144.75p 854489
24/10/2016 143.00p 144.00p 142.75p 143.00p 3854604
21/10/2016 142.75p 143.75p 142.25p 143.00p 2197037
20/10/2016 144.00p 144.00p 142.75p 142.75p 68504
19/10/2016 142.75p 143.50p 142.50p 142.50p 121130
18/10/2016 142.50p 143.53p 142.50p 142.75p 118820
17/10/2016 142.75p 143.76p 141.25p 141.25p 106540
14/10/2016 143.00p 144.00p 142.50p 143.25p 125163
13/10/2016 142.75p 143.50p 142.75p 143.00p 30576
12/10/2016 142.50p 144.00p 142.25p 143.50p 270212
11/10/2016 143.25p 144.00p 143.00p 144.00p 156813
10/10/2016 143.00p 144.00p 142.75p 144.00p 99529
07/10/2016 144.00p 144.00p 142.50p 143.00p 201263
06/10/2016 142.50p 143.00p 142.50p 142.50p 172223
05/10/2016 144.50p 144.50p 142.50p 142.75p 193885
04/10/2016 142.00p 145.00p 142.00p 142.00p 842155
03/10/2016 142.50p 142.50p 141.25p 141.75p 101117
30/09/2016 141.50p 141.75p 141.25p 141.25p 67038
29/09/2016 143.00p 143.00p 141.25p 141.25p 195927
28/09/2016 142.25p 142.61p 141.75p 141.75p 61410
27/09/2016 142.50p 143.75p 141.75p 142.25p 182457
26/09/2016 142.75p 143.74p 142.50p 142.75p 733475
23/09/2016 143.75p 143.75p 143.00p 143.75p 88186
22/09/2016 144.00p 144.25p 142.25p 143.00p 88978
21/09/2016 144.00p 144.00p 142.75p 144.00p 45743
20/09/2016 144.00p 144.00p 142.75p 143.75p 54587
19/09/2016 144.00p 144.00p 142.75p 143.25p 40231
16/09/2016 142.25p 144.00p 142.25p 144.00p 170161
15/09/2016 142.25p 143.49p 142.25p 142.25p 65133
14/09/2016 142.00p 143.25p 142.00p 142.25p 127146
13/09/2016 142.00p 143.25p 142.00p 142.25p 110294
12/09/2016 143.00p 143.00p 141.90p 142.00p 164556
09/09/2016 143.25p 143.50p 142.00p 142.25p 295701
08/09/2016 143.25p 143.75p 143.00p 143.75p 280449
07/09/2016 146.25p 147.00p 146.25p 146.25p 142710
06/09/2016 146.25p 146.50p 146.15p 146.50p 100815
05/09/2016 146.50p 147.75p 146.00p 147.00p 124447
02/09/2016 148.00p 148.00p 146.00p 146.00p 831410
01/09/2016 147.00p 147.50p 146.50p 146.75p 417701
31/08/2016 146.75p 147.50p 146.00p 147.00p 407010
30/08/2016 148.00p 148.00p 145.50p 145.50p 195655
26/08/2016 147.50p 149.00p 147.00p 147.50p 171847
25/08/2016 147.50p 148.42p 147.25p 147.25p 134180
24/08/2016 148.25p 149.26p 147.50p 147.50p 527077
23/08/2016 149.00p 149.00p 148.00p 148.00p 524569
22/08/2016 148.25p 149.44p 148.00p 148.50p 305642
19/08/2016 149.75p 149.75p 148.46p 149.00p 201632
18/08/2016 148.25p 149.00p 148.25p 148.25p 84694
17/08/2016 148.00p 149.00p 148.00p 148.25p 154735
16/08/2016 150.25p 150.25p 148.17p 148.25p 132818
15/08/2016 151.25p 151.25p 148.75p 150.00p 144093
12/08/2016 149.75p 150.75p 149.20p 149.25p 214679
11/08/2016 149.75p 150.75p 148.50p 149.50p 145104
10/08/2016 152.50p 153.33p 149.00p 150.50p 671979
09/08/2016 156.00p 156.75p 152.57p 154.00p 119730
08/08/2016 157.00p 157.35p 155.00p 155.00p 119741
05/08/2016 159.00p 159.55p 156.00p 156.00p 215350
04/08/2016 153.50p 159.00p 152.75p 158.00p 123493
03/08/2016 152.75p 154.00p 152.00p 152.00p 69961
02/08/2016 152.50p 153.50p 151.87p 152.75p 201296
01/08/2016 152.25p 152.50p 151.75p 151.75p 124326
29/07/2016 151.50p 152.25p 150.45p 151.75p 230869
28/07/2016 150.50p 151.50p 149.72p 151.50p 119606
27/07/2016 148.75p 150.50p 147.79p 150.50p 77331
26/07/2016 146.00p 149.00p 146.00p 149.00p 53507
25/07/2016 147.50p 147.75p 146.39p 147.50p 108301
22/07/2016 147.50p 147.50p 145.50p 146.50p 73349
21/07/2016 146.25p 147.50p 146.15p 146.50p 82292
20/07/2016 145.25p 146.75p 144.50p 146.00p 314328
19/07/2016 144.50p 145.46p 144.50p 144.75p 176210
18/07/2016 148.00p 148.00p 144.35p 144.75p 857962
15/07/2016 149.00p 149.05p 147.00p 147.25p 412510
14/07/2016 146.75p 149.00p 146.75p 149.00p 39033
13/07/2016 146.25p 148.50p 146.25p 148.50p 52229
12/07/2016 148.25p 148.25p 146.25p 147.25p 178890
11/07/2016 145.75p 148.00p 145.75p 148.00p 121079
08/07/2016 145.75p 146.50p 145.75p 146.50p 60729
07/07/2016 145.75p 146.50p 145.75p 145.75p 63762
06/07/2016 145.50p 146.75p 145.00p 145.75p 66243
05/07/2016 146.25p 146.50p 144.50p 145.50p 56414
04/07/2016 144.50p 146.50p 144.50p 146.25p 89617
01/07/2016 143.50p 146.00p 142.75p 146.00p 224054
30/06/2016 142.50p 143.00p 141.50p 143.00p 178272
29/06/2016 139.00p 142.60p 139.00p 140.50p 99072
28/06/2016 138.00p 141.00p 138.00p 140.00p 87666
27/06/2016 137.75p 139.25p 136.51p 138.00p 51263
24/06/2016 134.50p 137.75p 132.56p 137.25p 115777
23/06/2016 135.75p 137.00p 135.75p 137.00p 208102
22/06/2016 135.00p 136.50p 134.97p 136.00p 126420
21/06/2016 135.00p 135.50p 133.75p 135.50p 132260
20/06/2016 134.00p 134.50p 132.99p 134.00p 95425
17/06/2016 132.75p 134.00p 132.11p 132.50p 232303
16/06/2016 133.50p 133.75p 133.00p 133.00p 632340
15/06/2016 133.00p 134.00p 133.00p 133.25p 105676
14/06/2016 134.75p 134.75p 133.00p 133.00p 560664
13/06/2016 134.50p 134.75p 133.50p 134.75p 107787
10/06/2016 132.00p 134.75p 132.00p 134.75p 320845
09/06/2016 132.00p 133.00p 132.00p 132.25p 185015
08/06/2016 132.25p 132.50p 131.50p 132.25p 81534
07/06/2016 131.50p 132.69p 131.50p 132.25p 56622
06/06/2016 132.00p 132.71p 131.00p 131.50p 174345
03/06/2016 132.25p 133.00p 132.00p 132.00p 74554
02/06/2016 133.25p 133.25p 132.00p 132.50p 166199
01/06/2016 132.00p 133.25p 132.00p 132.25p 80469
31/05/2016 133.00p 133.25p 132.27p 133.00p 77604
27/05/2016 132.00p 133.00p 132.00p 133.00p 74454
26/05/2016 132.00p 133.26p 132.00p 132.00p 174409
25/05/2016 132.50p 133.25p 132.07p 132.50p 47405
24/05/2016 132.00p 133.00p 132.00p 132.00p 245219
23/05/2016 132.00p 132.56p 131.69p 132.00p 913077
20/05/2016 131.75p 132.42p 131.50p 131.50p 156978
19/05/2016 132.00p 132.89p 132.00p 132.75p 50945
18/05/2016 133.00p 133.00p 132.00p 132.50p 140324
17/05/2016 131.75p 133.00p 131.75p 132.00p 117911
16/05/2016 133.00p 133.00p 132.06p 132.75p 103011
13/05/2016 130.00p 132.75p 130.00p 132.75p 318750
12/05/2016 131.00p 131.68p 129.75p 130.00p 231639
11/05/2016 134.00p 134.54p 133.25p 133.75p 189872
10/05/2016 135.25p 135.70p 134.00p 134.75p 388268
09/05/2016 133.50p 135.75p 133.02p 135.75p 1175076
06/05/2016 131.25p 133.50p 131.01p 132.75p 479270
05/05/2016 131.75p 132.38p 131.01p 131.25p 677716
04/05/2016 133.75p 133.75p 131.75p 131.75p 1047094
03/05/2016 135.50p 135.75p 133.50p 134.25p 341064
29/04/2016 137.50p 137.50p 135.00p 136.25p 286052
28/04/2016 137.50p 138.45p 136.50p 136.50p 318936
27/04/2016 138.50p 139.00p 137.50p 138.00p 160688
26/04/2016 137.50p 138.50p 137.50p 137.75p 125354
25/04/2016 137.50p 138.00p 137.00p 137.50p 277886
22/04/2016 136.50p 137.50p 135.50p 137.00p 207724
21/04/2016 135.25p 136.50p 135.25p 135.50p 126793
20/04/2016 135.25p 136.50p 135.25p 135.75p 200139
19/04/2016 134.50p 135.83p 134.50p 135.37p 221408
18/04/2016 134.50p 135.50p 134.50p 135.00p 69644
15/04/2016 134.50p 135.00p 134.25p 135.00p 99798
14/04/2016 133.75p 134.50p 133.75p 134.25p 146919
13/04/2016 133.75p 134.31p 133.75p 133.75p 122750
12/04/2016 133.75p 134.50p 133.75p 134.25p 57391
11/04/2016 133.75p 135.00p 133.75p 134.12p 118356
08/04/2016 133.50p 135.00p 133.50p 135.00p 129668
07/04/2016 133.25p 134.00p 133.25p 133.75p 87945
06/04/2016 133.25p 134.00p 133.25p 133.75p 98528
05/04/2016 133.00p 133.75p 133.00p 133.75p 205390
04/04/2016 133.50p 133.50p 132.49p 133.50p 226325
01/04/2016 132.00p 133.00p 132.00p 132.50p 137015

*Close Price adjusted for both dividends and splits