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
31/03/2016 132.00p 133.00p 132.00p 132.00p 319000
30/03/2016 131.50p 132.67p 131.00p 132.25p 263611
29/03/2016 132.25p 132.25p 131.00p 132.00p 455099
24/03/2016 131.25p 132.50p 131.00p 131.25p 307348
23/03/2016 132.50p 132.68p 131.00p 131.50p 414613
22/03/2016 133.50p 133.50p 132.50p 133.00p 198580
21/03/2016 132.50p 133.36p 132.50p 133.00p 127258
18/03/2016 132.50p 133.50p 132.50p 133.50p 70413
17/03/2016 132.50p 133.75p 132.50p 132.75p 116962
16/03/2016 132.25p 133.50p 132.18p 133.50p 96046
15/03/2016 133.50p 133.50p 132.25p 133.50p 86791
14/03/2016 133.75p 133.75p 132.25p 132.25p 155201
11/03/2016 133.50p 133.75p 132.75p 133.50p 159137
10/03/2016 132.75p 133.50p 132.25p 132.75p 71570
09/03/2016 132.50p 133.50p 132.44p 133.50p 193275
08/03/2016 132.00p 133.00p 131.75p 133.00p 188798
07/03/2016 130.50p 132.50p 130.50p 132.50p 763693
04/03/2016 131.50p 131.50p 130.50p 131.25p 132654
03/03/2016 131.50p 131.50p 130.25p 131.25p 184974
02/03/2016 130.75p 131.75p 130.75p 131.25p 118875
01/03/2016 131.50p 131.50p 130.25p 131.50p 141157
29/02/2016 130.75p 131.25p 130.25p 130.50p 290586
26/02/2016 131.00p 131.25p 130.50p 131.00p 908260
25/02/2016 131.75p 132.35p 131.00p 131.50p 925406
24/02/2016 133.50p 135.00p 132.25p 132.25p 697648
23/02/2016 133.50p 133.75p 132.38p 133.75p 235635
22/02/2016 131.25p 133.50p 131.25p 133.50p 313340
19/02/2016 131.00p 132.00p 131.00p 132.00p 149044
18/02/2016 131.00p 131.75p 130.00p 131.75p 196866
17/02/2016 129.25p 131.25p 129.25p 129.50p 106212
16/02/2016 129.50p 130.75p 129.50p 129.50p 170722
15/02/2016 131.00p 131.00p 129.50p 129.50p 648540
12/02/2016 129.50p 130.50p 129.00p 129.00p 126651
11/02/2016 130.25p 131.13p 129.50p 130.50p 387451
10/02/2016 131.25p 131.50p 130.00p 130.75p 130919
09/02/2016 131.00p 131.25p 130.00p 130.00p 90208
08/02/2016 130.25p 131.00p 129.75p 129.75p 125221
05/02/2016 130.00p 131.50p 130.00p 130.00p 147272
04/02/2016 129.00p 131.50p 129.00p 130.25p 617560
03/02/2016 130.00p 130.00p 129.00p 129.00p 116002
02/02/2016 129.50p 130.25p 129.50p 129.75p 125273
01/02/2016 129.50p 130.25p 129.35p 129.50p 87545
29/01/2016 130.00p 130.25p 129.00p 129.50p 521555
28/01/2016 130.00p 130.00p 129.50p 129.50p 95704
27/01/2016 129.00p 130.00p 129.00p 129.25p 40571
26/01/2016 129.00p 130.00p 129.00p 129.00p 77721
25/01/2016 129.50p 130.24p 129.00p 129.00p 153392
22/01/2016 129.75p 130.25p 129.50p 129.75p 605728
21/01/2016 130.00p 131.00p 130.00p 130.00p 967693
20/01/2016 129.00p 130.50p 129.00p 130.00p 150376
19/01/2016 130.00p 130.25p 129.28p 130.00p 191860
18/01/2016 129.00p 129.95p 129.00p 129.25p 96048
15/01/2016 129.00p 130.00p 129.00p 129.50p 191349
14/01/2016 129.50p 130.25p 129.50p 130.25p 765879
13/01/2016 129.25p 130.00p 128.75p 130.00p 236080
12/01/2016 129.25p 130.00p 129.25p 129.25p 89116
11/01/2016 130.00p 130.75p 129.25p 129.50p 747874
08/01/2016 131.00p 131.00p 130.00p 130.00p 83685
07/01/2016 130.50p 131.00p 129.66p 131.00p 346674
06/01/2016 130.50p 130.50p 129.50p 130.50p 173096
05/01/2016 130.50p 130.50p 129.75p 130.50p 41187
04/01/2016 129.25p 130.50p 129.00p 130.00p 114637
31/12/2015 130.75p 130.75p 129.25p 129.25p 8191
30/12/2015 130.75p 130.75p 129.25p 130.75p 70597
29/12/2015 129.50p 130.75p 129.50p 130.75p 31901
24/12/2015 129.50p 130.75p 129.25p 130.00p 18194
23/12/2015 129.25p 130.50p 129.25p 130.50p 43208
22/12/2015 128.25p 130.00p 128.25p 129.75p 216625
21/12/2015 129.50p 129.50p 128.00p 129.00p 15567
18/12/2015 128.75p 129.75p 128.00p 128.00p 125617
17/12/2015 128.50p 130.00p 128.50p 129.00p 106529
16/12/2015 128.25p 129.25p 128.00p 128.25p 157435
15/12/2015 128.00p 129.00p 128.00p 128.25p 316217
14/12/2015 128.00p 128.75p 128.00p 128.00p 114796
11/12/2015 129.50p 129.50p 128.00p 129.00p 204225
10/12/2015 129.00p 129.50p 128.50p 129.25p 251409
09/12/2015 129.00p 129.75p 129.00p 129.38p 127568
08/12/2015 129.00p 129.75p 128.50p 129.75p 319775
07/12/2015 129.50p 129.50p 128.50p 129.50p 121231
04/12/2015 128.25p 129.50p 128.25p 128.50p 21203
03/12/2015 128.50p 129.50p 128.50p 128.50p 207868
02/12/2015 128.50p 129.50p 128.50p 129.00p 84790
01/12/2015 128.50p 129.50p 128.50p 128.50p 44930
30/11/2015 129.50p 129.50p 128.50p 128.75p 61484
27/11/2015 128.50p 129.50p 128.50p 129.50p 315375
26/11/2015 129.00p 129.50p 128.25p 129.50p 185071
25/11/2015 128.25p 128.75p 128.25p 128.75p 70934
24/11/2015 127.25p 129.00p 127.25p 129.00p 539774
23/11/2015 127.25p 128.50p 127.25p 128.50p 267700
20/11/2015 126.50p 128.25p 126.00p 128.25p 670421
19/11/2015 126.25p 126.25p 125.00p 125.50p 140526
18/11/2015 125.75p 126.25p 125.00p 126.00p 213092
17/11/2015 126.25p 126.75p 125.50p 126.50p 132926
16/11/2015 127.00p 127.02p 125.50p 126.00p 873167
13/11/2015 127.75p 127.75p 127.00p 127.00p 128943
12/11/2015 128.00p 128.00p 126.75p 127.25p 371081
11/11/2015 127.00p 128.00p 127.00p 127.00p 107664
10/11/2015 127.00p 128.25p 127.00p 127.00p 90681
09/11/2015 126.75p 128.25p 126.75p 127.00p 106954
06/11/2015 127.25p 128.25p 127.25p 127.50p 116675
05/11/2015 128.25p 128.25p 126.75p 128.25p 76901
04/11/2015 126.75p 128.25p 126.75p 127.75p 126890
03/11/2015 127.00p 128.25p 127.00p 128.25p 61691
02/11/2015 126.75p 128.25p 126.75p 128.25p 52016
30/10/2015 126.50p 128.00p 126.50p 128.00p 90631
29/10/2015 127.50p 127.50p 126.50p 127.50p 28189
28/10/2015 126.50p 127.50p 126.50p 127.50p 69246
27/10/2015 126.50p 127.50p 126.50p 126.75p 117274
26/10/2015 127.00p 127.75p 127.00p 127.25p 47722
23/10/2015 128.00p 128.49p 127.00p 127.75p 116815
22/10/2015 127.25p 128.25p 127.25p 127.25p 51262
21/10/2015 127.50p 128.25p 127.25p 128.25p 35215
20/10/2015 127.50p 128.25p 127.25p 128.00p 81434
19/10/2015 127.50p 128.25p 127.50p 128.25p 105706
16/10/2015 128.00p 129.00p 127.50p 128.25p 188114
15/10/2015 128.25p 129.31p 128.06p 129.00p 238113
14/10/2015 127.75p 129.00p 127.75p 128.00p 570751
13/10/2015 129.25p 129.25p 128.00p 129.00p 90807
12/10/2015 128.25p 129.00p 128.14p 129.00p 138138
09/10/2015 128.00p 128.50p 128.00p 128.50p 34325
08/10/2015 128.00p 128.25p 128.00p 128.25p 1746969
07/10/2015 126.00p 127.75p 126.00p 127.50p 115813
06/10/2015 125.50p 126.50p 125.50p 126.25p 136710
05/10/2015 125.00p 126.50p 125.00p 126.25p 246737
02/10/2015 124.25p 125.50p 124.25p 125.25p 116190
01/10/2015 124.50p 125.52p 124.00p 125.25p 176017
30/09/2015 124.00p 125.25p 124.00p 124.75p 193945
29/09/2015 124.25p 125.00p 123.94p 124.75p 98927
28/09/2015 124.50p 125.00p 123.50p 124.75p 349930
25/09/2015 123.25p 124.50p 123.25p 124.25p 96135
24/09/2015 123.25p 124.50p 123.25p 123.75p 175169
23/09/2015 123.75p 124.25p 123.25p 124.25p 301291
22/09/2015 121.75p 123.75p 121.75p 123.00p 300338
21/09/2015 123.00p 123.25p 122.25p 123.25p 188736
18/09/2015 123.25p 123.25p 121.75p 122.75p 107079
17/09/2015 122.75p 123.00p 121.75p 122.75p 296773
16/09/2015 122.50p 123.00p 121.75p 123.00p 156088
15/09/2015 122.50p 122.50p 121.50p 121.75p 54807
14/09/2015 121.50p 122.50p 121.50p 122.50p 125159
11/09/2015 121.50p 122.50p 121.50p 122.00p 56160
10/09/2015 121.50p 122.50p 121.50p 121.75p 170832
09/09/2015 124.25p 126.00p 124.25p 125.50p 96025
08/09/2015 124.75p 125.50p 124.00p 124.87p 114114
07/09/2015 124.00p 125.50p 124.00p 124.25p 23053
04/09/2015 124.00p 125.00p 122.57p 124.50p 223417
03/09/2015 123.00p 124.00p 122.50p 123.50p 182887
02/09/2015 122.00p 123.00p 122.00p 123.00p 59718
01/09/2015 121.25p 122.50p 121.00p 122.00p 97259
28/08/2015 121.50p 122.00p 120.75p 121.38p 164752
27/08/2015 121.00p 122.00p 120.50p 120.75p 42199
26/08/2015 122.50p 122.50p 121.00p 121.38p 306247
25/08/2015 123.50p 123.50p 122.75p 122.87p 380835
24/08/2015 123.25p 123.75p 122.50p 123.00p 81883
21/08/2015 123.50p 124.21p 123.50p 124.00p 86326
20/08/2015 124.00p 124.25p 123.50p 123.87p 94469
19/08/2015 123.25p 124.25p 123.25p 123.75p 65965
18/08/2015 123.25p 124.50p 122.25p 124.50p 448572
17/08/2015 122.00p 123.25p 122.00p 122.75p 47343
14/08/2015 122.00p 123.25p 122.00p 122.00p 45708
13/08/2015 122.50p 123.25p 122.00p 122.50p 69853
12/08/2015 122.25p 123.50p 122.00p 123.00p 91316
11/08/2015 122.50p 123.25p 122.50p 122.50p 75508
10/08/2015 122.75p 123.50p 122.25p 123.25p 215894
07/08/2015 122.00p 122.75p 122.00p 122.75p 82257
06/08/2015 122.00p 122.75p 122.00p 122.50p 111233
05/08/2015 121.75p 123.00p 121.75p 123.00p 252400
04/08/2015 121.75p 122.50p 121.75p 122.50p 306045
03/08/2015 121.50p 123.00p 121.50p 122.50p 213147
31/07/2015 121.50p 122.25p 121.50p 121.75p 102235
30/07/2015 121.50p 122.00p 121.50p 121.75p 57070
29/07/2015 121.50p 122.50p 121.50p 121.75p 21473
28/07/2015 121.75p 122.50p 121.50p 121.50p 174267
27/07/2015 121.50p 122.50p 121.50p 121.75p 475034
24/07/2015 122.00p 122.75p 121.50p 122.00p 16096
23/07/2015 122.00p 122.75p 121.75p 122.25p 105150
22/07/2015 122.25p 123.00p 121.50p 122.50p 255693
21/07/2015 122.50p 122.75p 121.50p 121.75p 106636
20/07/2015 122.25p 122.50p 121.25p 122.25p 224766
17/07/2015 121.25p 122.25p 121.25p 122.00p 56167
16/07/2015 122.25p 122.25p 121.36p 122.00p 350092
15/07/2015 122.00p 122.00p 121.25p 121.75p 32402
14/07/2015 121.25p 122.25p 121.25p 122.00p 44244
13/07/2015 121.25p 122.25p 121.25p 122.00p 99255
10/07/2015 121.25p 122.00p 121.25p 121.25p 65493
09/07/2015 121.25p 122.00p 121.25p 121.75p 90142
08/07/2015 121.25p 121.75p 121.25p 121.75p 54203
07/07/2015 121.50p 121.75p 121.25p 121.25p 225635
06/07/2015 122.75p 122.75p 121.25p 121.50p 227035
03/07/2015 122.00p 123.00p 121.75p 121.75p 135895
02/07/2015 122.75p 122.75p 122.00p 122.00p 55627
01/07/2015 123.00p 123.00p 121.75p 122.00p 210568
30/06/2015 122.25p 122.75p 122.25p 122.75p 146490
29/06/2015 121.75p 122.75p 121.75p 122.50p 136271
26/06/2015 121.75p 122.75p 121.75p 122.50p 84275
25/06/2015 122.75p 122.75p 121.75p 122.25p 65973
24/06/2015 122.00p 122.75p 121.50p 121.75p 187983
23/06/2015 122.25p 122.75p 121.75p 122.75p 213379
22/06/2015 122.50p 122.75p 121.76p 122.75p 262287
19/06/2015 122.50p 122.75p 121.50p 122.75p 255201
18/06/2015 122.50p 122.50p 121.50p 121.75p 138517

*Close Price adjusted for both dividends and splits