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
30/01/2013 107.09p 107.52p 106.87p 107.45p 126670
29/01/2013 106.60p 107.32p 106.60p 107.09p 437077
28/01/2013 106.35p 106.83p 106.25p 106.60p 84031
25/01/2013 105.87p 106.60p 105.87p 106.35p 635011
24/01/2013 105.62p 105.87p 105.38p 105.62p 467835
23/01/2013 105.13p 105.38p 105.13p 105.38p 435310
22/01/2013 104.65p 105.38p 104.40p 105.13p 781484
21/01/2013 104.89p 104.89p 104.02p 104.40p 125687
18/01/2013 104.65p 104.65p 104.28p 104.52p 235087
17/01/2013 104.65p 104.65p 104.28p 104.65p 185110
16/01/2013 104.16p 104.40p 103.91p 104.16p 35755
15/01/2013 104.40p 104.65p 104.04p 104.40p 148570
14/01/2013 104.89p 104.89p 104.26p 104.28p 100488
11/01/2013 104.89p 104.89p 104.40p 104.89p 161240
10/01/2013 105.13p 105.38p 104.89p 105.13p 319414
09/01/2013 105.38p 105.38p 105.01p 105.01p 69020
08/01/2013 105.62p 105.62p 104.89p 105.01p 140275
07/01/2013 105.87p 105.87p 105.28p 105.50p 147580
04/01/2013 105.87p 105.87p 105.62p 105.87p 64908
03/01/2013 105.87p 105.87p 105.62p 105.74p 31391
02/01/2013 105.87p 105.87p 104.89p 105.50p 150479
31/12/2012 105.80p 105.80p 105.74p 105.74p 1415
28/12/2012 105.62p 105.62p 105.32p 105.62p 28731
27/12/2012 105.28p 105.62p 104.89p 105.62p 0
24/12/2012 105.28p 105.36p 104.89p 105.13p 34158
21/12/2012 105.38p 105.38p 104.89p 105.38p 17567
20/12/2012 105.87p 105.87p 104.89p 104.89p 162636
19/12/2012 105.62p 105.87p 105.48p 105.87p 113134
18/12/2012 105.38p 105.87p 105.38p 105.62p 114963
17/12/2012 105.62p 105.87p 105.38p 105.38p 135024
14/12/2012 105.62p 105.62p 105.38p 105.50p 221398
13/12/2012 105.38p 105.68p 105.38p 105.50p 52471
12/12/2012 105.62p 105.87p 105.13p 105.13p 82893
11/12/2012 105.13p 105.72p 105.13p 105.62p 53590
10/12/2012 105.38p 105.62p 105.13p 105.13p 75541
07/12/2012 105.62p 105.82p 105.18p 105.38p 83541
06/12/2012 105.62p 105.62p 105.38p 105.62p 36418
05/12/2012 105.62p 105.72p 105.38p 105.62p 145127
04/12/2012 105.38p 105.87p 105.38p 105.74p 114300
03/12/2012 105.38p 105.62p 105.13p 105.50p 130325
30/11/2012 105.87p 106.11p 105.62p 105.74p 528845
29/11/2012 106.11p 106.30p 105.38p 105.87p 80505
28/11/2012 106.11p 106.23p 105.67p 105.99p 22146
27/11/2012 106.01p 106.23p 106.01p 106.11p 20119
26/11/2012 106.35p 106.50p 105.92p 106.23p 280028
23/11/2012 105.87p 106.01p 105.67p 105.99p 302926
22/11/2012 106.60p 106.60p 106.48p 106.48p 38652
21/11/2012 106.35p 106.60p 106.35p 106.48p 148408
20/11/2012 105.87p 106.35p 105.52p 106.35p 353893
19/11/2012 105.87p 105.87p 105.77p 105.87p 28689
16/11/2012 105.87p 105.87p 105.62p 105.87p 58050
15/11/2012 105.62p 105.87p 105.62p 105.87p 174434
14/11/2012 105.87p 105.87p 105.67p 105.74p 217961
13/11/2012 105.87p 105.87p 105.62p 105.74p 414247
12/11/2012 105.87p 105.87p 105.44p 105.87p 102452
09/11/2012 105.87p 105.87p 105.56p 105.87p 51717
08/11/2012 105.87p 105.87p 105.13p 105.62p 386843
07/11/2012 105.87p 105.87p 104.89p 105.62p 93921
06/11/2012 105.38p 105.85p 105.18p 105.50p 55755
05/11/2012 105.38p 105.87p 105.38p 105.38p 22852
02/11/2012 105.62p 105.87p 105.34p 105.50p 49585
01/11/2012 105.38p 105.87p 105.38p 105.62p 45875
31/10/2012 104.89p 105.58p 104.89p 105.26p 48570
30/10/2012 105.38p 105.62p 104.65p 105.62p 100522
29/10/2012 105.38p 105.57p 104.89p 105.26p 42982
26/10/2012 105.56p 105.56p 105.26p 105.26p 18960
25/10/2012 105.38p 105.62p 105.03p 105.62p 112968
24/10/2012 105.38p 105.38p 104.83p 105.38p 35891
23/10/2012 105.38p 105.62p 105.26p 105.26p 40395
22/10/2012 105.38p 105.57p 105.13p 105.38p 158912
19/10/2012 105.38p 105.62p 104.65p 105.13p 663612
18/10/2012 105.33p 105.33p 104.89p 105.13p 132628
17/10/2012 104.89p 105.13p 104.45p 105.13p 297884
16/10/2012 105.13p 105.13p 104.89p 104.89p 24898
15/10/2012 104.89p 105.28p 104.65p 105.13p 105757
12/10/2012 105.38p 105.38p 105.13p 105.38p 79636
11/10/2012 105.38p 105.38p 105.26p 105.26p 144538
10/10/2012 104.89p 105.38p 104.89p 105.26p 237244
09/10/2012 105.13p 105.62p 105.03p 105.13p 193674
08/10/2012 105.13p 105.38p 104.89p 104.89p 123500
05/10/2012 104.60p 104.89p 104.60p 104.89p 51008
04/10/2012 103.91p 105.04p 103.91p 104.77p 507463
03/10/2012 103.91p 104.16p 103.55p 103.91p 528521
02/10/2012 103.55p 103.86p 103.53p 103.67p 29380
01/10/2012 103.43p 103.90p 103.43p 103.67p 52059
28/09/2012 103.82p 103.91p 103.43p 103.55p 33930
27/09/2012 103.91p 103.91p 103.43p 103.67p 28886
26/09/2012 103.90p 103.90p 103.55p 103.55p 1742
25/09/2012 103.67p 103.67p 103.04p 103.55p 227486
24/09/2012 103.43p 103.43p 102.94p 102.94p 162648
21/09/2012 103.18p 103.43p 102.94p 102.94p 397196
20/09/2012 103.67p 103.91p 102.66p 102.94p 1191012
19/09/2012 103.91p 104.16p 103.51p 103.67p 388783
18/09/2012 103.67p 103.91p 103.67p 103.91p 30216
17/09/2012 103.91p 104.16p 103.67p 103.67p 124964
14/09/2012 104.16p 104.16p 103.78p 104.16p 243999
13/09/2012 104.16p 104.16p 103.91p 104.16p 187323
12/09/2012 103.91p 104.15p 103.90p 103.91p 113022
11/09/2012 104.16p 104.16p 103.97p 104.04p 34392
10/09/2012 103.91p 104.16p 103.67p 103.91p 349447
07/09/2012 103.91p 103.91p 103.45p 103.91p 338505
06/09/2012 103.91p 103.91p 103.74p 103.91p 304616
05/09/2012 103.91p 103.91p 103.67p 103.67p 1466188
04/09/2012 106.35p 106.44p 106.22p 106.35p 1270541
03/09/2012 106.35p 106.35p 105.92p 106.23p 91311
31/08/2012 106.35p 106.35p 105.87p 106.11p 32475
30/08/2012 106.35p 106.35p 105.99p 106.11p 102447
29/08/2012 106.35p 106.35p 106.11p 106.11p 9384
28/08/2012 106.35p 106.35p 106.11p 106.11p 11344
24/08/2012 106.35p 106.35p 106.11p 106.11p 207973
23/08/2012 106.11p 106.27p 106.11p 106.11p 104106
22/08/2012 106.10p 106.10p 105.87p 105.87p 49374
21/08/2012 105.38p 106.11p 104.89p 106.11p 473080
20/08/2012 105.23p 105.23p 105.00p 105.13p 13306
17/08/2012 104.89p 105.13p 104.51p 105.13p 886454
16/08/2012 104.89p 104.89p 104.51p 104.65p 76959
15/08/2012 104.65p 104.89p 104.52p 104.89p 107298
14/08/2012 104.87p 104.89p 104.60p 104.89p 77630
13/08/2012 104.65p 104.89p 104.51p 104.89p 104499
10/08/2012 104.65p 104.89p 104.40p 104.89p 170345
09/08/2012 104.52p 104.65p 104.40p 104.52p 100740
08/08/2012 104.16p 104.65p 104.16p 104.40p 53229
07/08/2012 104.40p 104.60p 104.40p 104.40p 77487
06/08/2012 104.50p 104.60p 104.40p 104.40p 27831
03/08/2012 104.16p 104.40p 104.16p 104.28p 118568
02/08/2012 104.16p 104.57p 104.01p 104.40p 379334
01/08/2012 104.16p 104.16p 104.01p 104.04p 89594
31/07/2012 104.16p 104.16p 103.61p 104.04p 29217
30/07/2012 103.57p 104.01p 103.57p 103.79p 135838
27/07/2012 103.91p 104.26p 103.79p 103.79p 43382
26/07/2012 104.16p 104.32p 103.91p 104.16p 281981
25/07/2012 104.33p 104.33p 104.04p 104.16p 32597
24/07/2012 103.91p 104.16p 103.55p 104.16p 130512
23/07/2012 103.91p 103.91p 103.37p 103.67p 44648
20/07/2012 103.43p 103.79p 103.43p 103.67p 28454
19/07/2012 103.43p 103.84p 103.43p 103.67p 34867
18/07/2012 103.18p 103.62p 103.18p 103.43p 76689
17/07/2012 102.94p 103.67p 102.94p 103.67p 258887
16/07/2012 102.45p 103.43p 102.45p 103.43p 379758
13/07/2012 102.69p 102.69p 102.45p 102.45p 113315
12/07/2012 102.69p 102.69p 102.21p 102.21p 32759
11/07/2012 103.18p 103.18p 102.45p 102.94p 71572
10/07/2012 103.18p 103.18p 102.69p 103.18p 145549
09/07/2012 102.45p 103.13p 102.45p 102.45p 115235
06/07/2012 102.45p 102.79p 102.45p 102.69p 49202
05/07/2012 102.45p 103.13p 102.45p 102.45p 22674
04/07/2012 102.69p 103.18p 102.60p 102.69p 128578
03/07/2012 102.69p 103.13p 102.45p 102.45p 94468
02/07/2012 102.45p 102.45p 101.96p 102.45p 275954
29/06/2012 102.21p 102.40p 101.96p 102.33p 69220
28/06/2012 102.21p 102.45p 102.21p 102.45p 52792
27/06/2012 102.21p 102.55p 101.96p 101.96p 94768
26/06/2012 102.21p 102.55p 102.21p 102.33p 30979
25/06/2012 102.69p 102.69p 102.45p 102.45p 39424
22/06/2012 102.21p 102.69p 102.21p 102.69p 202893
21/06/2012 102.69p 102.69p 102.21p 102.21p 49231
20/06/2012 102.69p 102.69p 102.45p 102.45p 35129
19/06/2012 102.21p 102.69p 102.06p 102.69p 395985
18/06/2012 101.47p 101.96p 101.47p 101.96p 18747
15/06/2012 101.96p 102.27p 101.72p 102.21p 1344010
14/06/2012 101.72p 102.21p 101.72p 101.96p 471423
13/06/2012 101.72p 102.21p 101.72p 101.96p 191874
12/06/2012 101.96p 101.96p 101.72p 101.72p 179425
11/06/2012 101.72p 102.21p 101.72p 101.96p 129634
08/06/2012 101.72p 102.21p 101.72p 102.21p 97809
07/06/2012 102.21p 102.21p 101.72p 101.72p 169497
06/06/2012 101.72p 101.96p 101.72p 101.72p 59331
01/06/2012 101.96p 102.20p 101.75p 101.96p 59219
31/05/2012 102.21p 102.21p 101.72p 101.72p 144900
30/05/2012 101.72p 102.20p 101.72p 101.96p 112339
29/05/2012 101.72p 102.20p 101.72p 101.72p 96291
28/05/2012 101.96p 101.96p 101.72p 101.72p 128190
25/05/2012 102.21p 102.21p 101.72p 101.84p 88422
24/05/2012 101.72p 102.21p 101.72p 101.72p 133903
23/05/2012 101.72p 102.07p 101.72p 101.72p 104868
22/05/2012 101.96p 102.07p 101.72p 101.96p 172243
21/05/2012 101.72p 102.08p 101.72p 101.84p 99280
18/05/2012 102.45p 102.45p 101.72p 101.96p 91931
17/05/2012 102.21p 102.45p 101.96p 102.21p 170657
16/05/2012 102.69p 102.69p 102.21p 102.45p 20296
15/05/2012 102.69p 102.69p 102.45p 102.57p 90965
14/05/2012 102.45p 102.69p 102.45p 102.69p 101003
11/05/2012 102.21p 102.68p 102.21p 102.21p 44700
10/05/2012 101.96p 102.45p 101.96p 102.21p 166432
09/05/2012 101.96p 102.45p 101.96p 102.21p 305719
08/05/2012 102.94p 103.33p 101.96p 101.96p 787260
04/05/2012 103.43p 103.67p 102.94p 102.94p 292293
03/05/2012 103.43p 103.79p 103.43p 103.43p 733431
02/05/2012 103.67p 103.87p 103.43p 103.43p 191295
01/05/2012 103.67p 103.90p 103.47p 103.79p 125397
30/04/2012 103.47p 103.82p 103.47p 103.67p 13067
27/04/2012 103.67p 103.87p 103.67p 103.79p 62469
26/04/2012 103.43p 103.90p 103.43p 103.67p 1046700
25/04/2012 103.67p 103.90p 103.55p 103.55p 202163
24/04/2012 103.91p 103.91p 103.67p 103.79p 855691
23/04/2012 103.94p 104.00p 103.54p 103.67p 90598
20/04/2012 104.16p 104.54p 103.84p 104.16p 470669
19/04/2012 103.67p 104.46p 103.67p 104.40p 1199720
18/04/2012 103.91p 104.11p 103.91p 104.04p 139010
17/04/2012 103.91p 104.11p 103.79p 103.91p 27001

*Close Price adjusted for both dividends and splits