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
04/10/2021 174.60p 174.60p 173.40p 173.40p 654821
01/10/2021 173.40p 175.00p 173.40p 175.00p 978457
30/09/2021 174.00p 174.91p 173.86p 174.00p 1524546
29/09/2021 173.40p 174.40p 173.35p 174.00p 2882097
28/09/2021 173.80p 174.52p 172.80p 173.40p 1922661
27/09/2021 174.60p 174.60p 172.20p 173.80p 833905
24/09/2021 175.00p 175.20p 173.60p 173.60p 493839
23/09/2021 173.80p 175.00p 173.00p 175.00p 640796
22/09/2021 172.20p 173.80p 172.00p 173.20p 556201
21/09/2021 172.40p 172.40p 171.80p 172.20p 506486
20/09/2021 172.80p 172.80p 171.69p 172.40p 269438
17/09/2021 173.60p 173.60p 171.80p 173.20p 2152341
16/09/2021 171.80p 174.00p 171.60p 173.00p 1032600
15/09/2021 171.40p 172.40p 171.20p 171.40p 498279
14/09/2021 170.60p 172.40p 170.40p 171.80p 650870
13/09/2021 170.00p 171.20p 169.80p 171.20p 844399
10/09/2021 170.40p 171.20p 169.80p 169.80p 763809
09/09/2021 172.60p 175.00p 169.80p 170.40p 575220
08/09/2021 176.60p 176.60p 175.40p 175.40p 720006
07/09/2021 175.60p 177.00p 175.60p 176.60p 672389
06/09/2021 175.20p 176.00p 174.70p 175.60p 569050
03/09/2021 175.00p 176.00p 174.62p 176.00p 383305
02/09/2021 174.20p 175.60p 173.68p 175.20p 370307
01/09/2021 173.60p 175.00p 172.80p 174.20p 734585
31/08/2021 173.40p 174.20p 172.80p 173.60p 726435
30/08/2021 174.80p 175.80p 172.60p 173.00p 633148
27/08/2021 174.80p 175.80p 172.60p 173.00p 633148
26/08/2021 175.20p 176.00p 173.80p 173.80p 431446
25/08/2021 175.20p 176.80p 174.90p 175.40p 600015
24/08/2021 173.00p 175.40p 172.80p 175.40p 674382
23/08/2021 171.80p 173.20p 171.80p 173.00p 637376
20/08/2021 171.80p 171.80p 171.40p 171.60p 480337
19/08/2021 171.00p 171.80p 171.00p 171.60p 409296
18/08/2021 172.60p 173.00p 171.00p 171.60p 938746
17/08/2021 172.20p 172.60p 172.20p 172.60p 162247
16/08/2021 172.80p 172.88p 172.26p 172.60p 329571
13/08/2021 173.00p 173.00p 171.75p 172.00p 403570
12/08/2021 171.40p 172.80p 171.20p 172.00p 379726
11/08/2021 172.20p 173.00p 171.00p 172.40p 1007314
10/08/2021 171.40p 172.40p 170.40p 171.40p 218611
09/08/2021 172.40p 172.76p 170.40p 170.40p 448603
06/08/2021 171.60p 173.00p 170.60p 171.60p 321875
05/08/2021 170.40p 172.00p 170.00p 171.00p 1349644
04/08/2021 171.20p 172.00p 170.40p 171.60p 377965
03/08/2021 170.20p 172.40p 168.70p 171.20p 812325
02/08/2021 170.80p 171.80p 169.20p 169.60p 532175
30/07/2021 171.00p 171.20p 169.80p 169.80p 767373
29/07/2021 171.80p 171.81p 169.20p 170.40p 610564
28/07/2021 171.20p 171.80p 170.20p 171.80p 915433
27/07/2021 168.80p 171.80p 168.74p 171.00p 853940
26/07/2021 168.80p 171.20p 168.00p 169.20p 585343
23/07/2021 169.40p 170.60p 167.60p 168.00p 925196
22/07/2021 170.00p 170.19p 168.40p 168.40p 536568
21/07/2021 169.60p 170.20p 168.40p 168.40p 1432032
20/07/2021 168.00p 171.43p 168.00p 168.00p 1116530
19/07/2021 171.00p 171.79p 166.00p 168.60p 1462227
16/07/2021 171.00p 171.60p 169.40p 169.40p 1063155
15/07/2021 171.60p 173.80p 166.00p 169.60p 4151588
14/07/2021 170.00p 173.39p 169.80p 171.60p 1445002
13/07/2021 169.80p 171.00p 169.80p 171.00p 274003
12/07/2021 171.00p 171.00p 169.98p 170.00p 790376
09/07/2021 170.00p 170.80p 170.00p 170.40p 504168
08/07/2021 170.00p 170.50p 169.60p 170.40p 645551
07/07/2021 169.20p 171.93p 169.20p 170.20p 2567328
06/07/2021 177.80p 179.00p 177.00p 178.60p 667425
05/07/2021 176.20p 178.00p 175.60p 177.60p 465988
02/07/2021 176.00p 177.00p 175.60p 176.20p 349718
01/07/2021 176.40p 176.40p 175.40p 176.00p 645507
30/06/2021 177.00p 178.00p 175.40p 175.40p 1017387
29/06/2021 177.00p 177.81p 176.40p 176.80p 774320
28/06/2021 174.80p 176.80p 174.80p 176.80p 862012
25/06/2021 173.80p 175.20p 173.00p 175.00p 516621
24/06/2021 173.20p 174.40p 173.20p 173.40p 881321
23/06/2021 173.40p 174.00p 172.80p 174.00p 596005
22/06/2021 172.60p 173.60p 172.20p 173.60p 585154
21/06/2021 173.20p 174.00p 172.40p 173.40p 973514
18/06/2021 173.40p 174.20p 173.00p 173.80p 544123
17/06/2021 174.80p 175.40p 173.20p 173.80p 608353
16/06/2021 176.60p 176.60p 174.80p 174.80p 668527
15/06/2021 177.00p 177.40p 175.60p 175.80p 721340
14/06/2021 177.40p 177.60p 176.80p 176.80p 341130
11/06/2021 176.20p 178.00p 176.00p 177.20p 571913
10/06/2021 176.60p 177.40p 176.60p 177.20p 617611
09/06/2021 177.40p 177.98p 176.80p 177.00p 459954
08/06/2021 177.20p 178.20p 177.12p 177.80p 492218
07/06/2021 177.60p 178.00p 177.38p 178.00p 270965
04/06/2021 177.00p 178.00p 176.60p 178.00p 396261
03/06/2021 176.80p 177.40p 176.40p 177.20p 708128
02/06/2021 177.00p 177.00p 175.42p 176.80p 1105586
01/06/2021 175.40p 177.20p 175.20p 177.20p 605125
31/05/2021 175.40p 175.40p 174.80p 175.00p 629187
28/05/2021 175.40p 175.40p 174.80p 175.00p 629187
27/05/2021 174.60p 175.40p 173.87p 175.40p 791963
26/05/2021 173.60p 175.20p 173.60p 174.20p 361508
25/05/2021 175.20p 175.63p 173.40p 173.60p 1641239
24/05/2021 176.60p 176.80p 175.20p 175.20p 618588
21/05/2021 176.80p 177.60p 176.60p 176.80p 830974
20/05/2021 177.00p 177.20p 176.00p 176.40p 706516
19/05/2021 175.80p 177.20p 175.80p 177.20p 362200
18/05/2021 176.20p 176.90p 175.80p 176.80p 453357
17/05/2021 176.40p 176.40p 175.20p 175.80p 242923
14/05/2021 176.40p 176.60p 175.50p 176.00p 673726
13/05/2021 177.20p 177.20p 175.20p 176.20p 989680
12/05/2021 176.40p 177.60p 176.40p 176.60p 741855
11/05/2021 177.80p 178.80p 176.60p 176.60p 497302
10/05/2021 178.40p 179.00p 177.74p 178.80p 460908
07/05/2021 177.80p 178.80p 177.40p 178.00p 369122
06/05/2021 178.00p 179.40p 177.20p 178.00p 598773
05/05/2021 179.80p 180.00p 177.80p 177.80p 568872
04/05/2021 179.80p 180.20p 178.20p 180.00p 854902
03/05/2021 180.80p 180.80p 179.17p 179.40p 823376
30/04/2021 180.80p 180.80p 179.17p 179.40p 823376
29/04/2021 179.40p 183.00p 179.25p 180.80p 2285564
28/04/2021 178.00p 180.00p 177.22p 179.00p 475624
27/04/2021 176.80p 181.44p 176.40p 178.00p 1184408
26/04/2021 174.60p 178.80p 174.02p 178.80p 1169452
23/04/2021 173.00p 175.00p 172.60p 174.80p 703534
22/04/2021 172.20p 173.20p 172.00p 173.20p 388467
21/04/2021 172.20p 172.20p 171.00p 172.20p 745040
20/04/2021 172.00p 172.40p 171.60p 172.00p 476127
19/04/2021 172.00p 172.00p 170.60p 172.00p 1401414
16/04/2021 171.20p 172.00p 170.60p 171.40p 1263589
15/04/2021 171.40p 171.40p 170.00p 171.00p 446711
14/04/2021 171.60p 171.60p 170.60p 171.00p 1477111
13/04/2021 172.00p 172.75p 171.00p 171.00p 1360628
12/04/2021 173.20p 173.20p 172.00p 172.60p 427073
09/04/2021 174.00p 174.00p 172.40p 173.00p 483873
08/04/2021 174.00p 174.20p 173.58p 174.20p 674688
07/04/2021 173.60p 174.00p 172.40p 174.00p 479250
06/04/2021 173.20p 173.60p 171.83p 173.20p 410631
02/04/2021 172.60p 172.80p 171.62p 172.40p 421269
01/04/2021 172.60p 172.80p 171.62p 172.40p 421269
31/03/2021 171.40p 172.60p 171.00p 172.40p 608157
30/03/2021 171.00p 171.40p 170.00p 171.40p 909974
29/03/2021 170.00p 171.00p 169.40p 171.00p 919094
26/03/2021 167.80p 170.00p 167.22p 169.40p 739723
25/03/2021 167.80p 168.00p 166.90p 168.00p 465535
24/03/2021 167.20p 168.00p 166.60p 167.80p 748482
23/03/2021 167.00p 167.20p 166.20p 167.20p 666575
22/03/2021 166.80p 167.00p 166.20p 166.60p 885495
19/03/2021 165.60p 167.00p 165.60p 165.60p 1785441
18/03/2021 166.80p 166.90p 165.93p 166.00p 967382
17/03/2021 167.20p 167.40p 166.00p 166.80p 1014906
16/03/2021 168.00p 168.40p 167.80p 168.00p 434720
15/03/2021 168.00p 168.40p 167.50p 168.00p 714564
12/03/2021 167.20p 168.40p 167.20p 167.80p 546027
11/03/2021 168.40p 168.60p 167.20p 168.00p 450416
10/03/2021 168.20p 168.72p 167.60p 167.80p 1086687
09/03/2021 169.00p 169.60p 167.40p 168.20p 1386777
08/03/2021 170.00p 170.20p 169.00p 169.80p 607733
05/03/2021 171.00p 172.58p 169.80p 170.00p 777991
04/03/2021 173.40p 173.40p 170.40p 171.60p 843262
03/03/2021 173.00p 173.40p 172.00p 173.20p 1111955
02/03/2021 172.20p 173.20p 172.00p 172.60p 626849
01/03/2021 173.40p 173.40p 172.00p 172.80p 871311
26/02/2021 170.80p 173.40p 170.80p 172.40p 873383
25/02/2021 171.00p 173.40p 171.00p 173.20p 577750
24/02/2021 171.00p 173.60p 171.00p 173.20p 560359
23/02/2021 171.00p 173.40p 171.00p 173.00p 580870
22/02/2021 174.40p 174.40p 171.00p 172.00p 246567
19/02/2021 172.60p 174.40p 170.80p 173.60p 735864
18/02/2021 172.60p 172.80p 170.00p 171.00p 542636
17/02/2021 176.40p 176.40p 175.00p 175.00p 265313
16/02/2021 174.40p 176.40p 174.00p 176.40p 802038
15/02/2021 173.00p 174.40p 171.94p 174.20p 928424
12/02/2021 172.20p 173.00p 171.48p 172.80p 269204
11/02/2021 171.20p 172.00p 170.87p 171.80p 916876
10/02/2021 173.00p 173.00p 171.20p 172.40p 558863
09/02/2021 176.00p 176.00p 172.20p 173.00p 334714
08/02/2021 177.80p 178.09p 175.20p 176.00p 512040
05/02/2021 176.40p 179.20p 175.20p 179.20p 826899
04/02/2021 176.00p 176.43p 174.60p 176.00p 533454
03/02/2021 175.40p 176.80p 174.60p 176.80p 964648
02/02/2021 174.20p 176.00p 173.00p 176.00p 570583
01/02/2021 173.40p 174.00p 172.17p 173.40p 529081
29/01/2021 170.00p 174.00p 170.00p 173.00p 687665
28/01/2021 171.40p 171.80p 170.20p 171.40p 623187
27/01/2021 172.40p 173.20p 171.60p 172.00p 361143
26/01/2021 172.20p 173.60p 172.20p 172.80p 414274
25/01/2021 173.20p 173.75p 172.20p 172.60p 333405
22/01/2021 174.40p 175.00p 173.00p 173.00p 677234
21/01/2021 176.40p 176.40p 175.00p 175.00p 1002920
20/01/2021 174.20p 176.20p 174.00p 176.00p 1889647
19/01/2021 174.00p 175.77p 174.00p 174.60p 215289
18/01/2021 174.40p 175.80p 174.00p 174.00p 997735
15/01/2021 175.20p 175.20p 173.40p 173.80p 300991
14/01/2021 175.60p 176.80p 174.20p 174.20p 479371
13/01/2021 175.80p 177.80p 175.40p 176.00p 491551
12/01/2021 175.80p 178.40p 175.60p 176.00p 1055324
11/01/2021 176.40p 176.60p 175.80p 176.60p 780363
08/01/2021 176.20p 176.40p 174.60p 176.40p 549665
07/01/2021 176.00p 176.20p 173.80p 174.80p 1133090
06/01/2021 176.80p 176.80p 173.40p 174.80p 620163
05/01/2021 174.00p 176.52p 174.00p 175.80p 429583
04/01/2021 175.60p 175.60p 173.80p 175.00p 580496
31/12/2020 173.60p 175.00p 173.60p 174.00p 236127
30/12/2020 176.20p 176.60p 173.20p 174.20p 233573
29/12/2020 171.60p 179.00p 171.40p 177.00p 547820
28/12/2020 172.00p 172.00p 170.00p 170.80p 128370
24/12/2020 172.00p 172.00p 170.00p 170.80p 128370

*Close Price adjusted for both dividends and splits