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
23/12/2020 168.00p 172.00p 167.40p 170.00p 481781
22/12/2020 165.00p 168.00p 165.00p 168.00p 1859645
21/12/2020 165.20p 166.60p 163.00p 166.00p 660248
18/12/2020 169.00p 169.00p 166.40p 166.40p 1012522
17/12/2020 169.60p 169.80p 168.53p 168.60p 1741619
16/12/2020 171.00p 172.00p 168.65p 169.60p 1165810
15/12/2020 173.40p 173.40p 169.00p 170.20p 896809
14/12/2020 172.60p 172.69p 170.60p 170.60p 987885
11/12/2020 172.00p 173.83p 170.20p 171.00p 402498
10/12/2020 173.80p 174.60p 172.00p 172.80p 723015
09/12/2020 175.00p 175.90p 173.00p 173.00p 269251
08/12/2020 176.00p 176.00p 174.00p 174.40p 716920
07/12/2020 176.00p 176.40p 173.80p 176.40p 601771
04/12/2020 175.40p 176.00p 173.00p 175.00p 564743
03/12/2020 176.00p 176.00p 172.40p 175.00p 896278
02/12/2020 173.20p 177.00p 172.60p 175.80p 1017684
01/12/2020 173.00p 174.80p 172.80p 174.80p 505219
30/11/2020 172.00p 173.60p 172.00p 173.60p 620511
27/11/2020 172.80p 173.77p 170.40p 172.80p 1450510
26/11/2020 173.80p 174.20p 172.00p 173.80p 617881
25/11/2020 174.00p 174.20p 173.15p 174.00p 909189
24/11/2020 173.40p 174.00p 169.00p 174.00p 726508
23/11/2020 173.00p 173.80p 171.80p 172.80p 448483
20/11/2020 169.40p 173.00p 169.40p 172.60p 835974
19/11/2020 169.80p 170.40p 168.44p 170.00p 987489
18/11/2020 170.20p 170.60p 168.80p 170.20p 1044567
17/11/2020 172.00p 172.80p 169.25p 170.00p 752977
16/11/2020 175.00p 175.20p 174.20p 174.20p 414036
13/11/2020 174.00p 175.60p 173.40p 174.00p 552298
12/11/2020 176.40p 176.94p 174.60p 175.20p 702101
10/11/2020 174.00p 175.20p 173.80p 175.20p 414608
09/11/2020 171.20p 174.80p 170.60p 173.60p 943285
06/11/2020 172.00p 172.00p 170.00p 170.40p 357109
05/11/2020 173.20p 173.20p 170.20p 170.20p 304669
04/11/2020 171.60p 173.20p 171.60p 172.20p 576505
03/11/2020 172.00p 172.60p 171.47p 171.80p 173328
02/11/2020 173.20p 173.40p 172.20p 172.20p 166655
30/10/2020 172.60p 173.60p 172.60p 173.00p 180908
29/10/2020 173.00p 173.60p 172.46p 172.80p 382315
28/10/2020 173.20p 174.20p 172.40p 172.40p 365048
27/10/2020 174.20p 174.20p 173.20p 174.00p 195067
26/10/2020 173.00p 174.00p 173.00p 174.00p 241416
23/10/2020 174.20p 174.80p 173.60p 173.80p 438191
22/10/2020 174.40p 175.00p 173.60p 174.20p 615599
21/10/2020 175.20p 175.20p 174.00p 174.40p 335379
20/10/2020 173.60p 175.16p 173.60p 174.00p 281146
19/10/2020 174.00p 175.07p 174.00p 174.60p 133900
16/10/2020 175.00p 175.20p 173.60p 174.80p 286392
15/10/2020 174.80p 175.40p 173.20p 174.80p 432123
14/10/2020 175.60p 175.60p 174.80p 175.40p 182983
13/10/2020 176.00p 176.11p 174.60p 175.00p 232594
12/10/2020 175.00p 176.60p 175.00p 176.00p 437242
09/10/2020 176.00p 176.20p 175.60p 175.80p 315115
08/10/2020 176.20p 176.40p 175.20p 176.00p 948710
07/10/2020 174.80p 176.20p 174.80p 176.00p 277452
06/10/2020 176.40p 176.40p 175.00p 175.40p 431521
05/10/2020 174.80p 176.60p 174.20p 176.60p 591222
02/10/2020 171.20p 174.00p 171.20p 174.00p 421128
01/10/2020 172.00p 172.80p 171.20p 172.80p 498895
30/09/2020 171.20p 172.40p 171.20p 172.40p 578865
29/09/2020 171.40p 171.40p 170.40p 171.00p 280465
28/09/2020 170.80p 171.60p 170.00p 171.00p 489778
25/09/2020 168.40p 170.80p 168.00p 170.80p 489258
24/09/2020 168.00p 169.20p 167.68p 168.40p 470115
23/09/2020 170.00p 170.00p 168.00p 168.80p 736951
22/09/2020 170.60p 171.14p 168.40p 168.40p 688066
21/09/2020 170.80p 171.40p 169.60p 170.40p 424479
18/09/2020 168.00p 171.00p 167.77p 171.00p 873171
17/09/2020 167.40p 168.00p 167.20p 168.00p 419380
16/09/2020 167.60p 168.20p 167.60p 168.00p 352905
15/09/2020 167.40p 168.00p 166.80p 167.80p 578773
14/09/2020 167.40p 168.58p 166.80p 167.00p 327014
11/09/2020 168.20p 168.79p 167.60p 167.60p 766268
10/09/2020 168.40p 168.40p 167.20p 168.00p 763083
09/09/2020 170.60p 171.40p 170.00p 171.00p 795951
08/09/2020 170.20p 170.60p 170.20p 170.60p 154228
07/09/2020 170.60p 170.60p 170.20p 170.20p 279199
04/09/2020 170.00p 170.60p 169.94p 170.20p 168996
03/09/2020 171.00p 171.60p 169.00p 169.20p 277670
02/09/2020 171.20p 171.80p 170.90p 171.20p 267641
01/09/2020 171.40p 171.80p 170.40p 171.80p 376245
31/08/2020 170.60p 171.60p 169.80p 171.40p 782579
28/08/2020 170.60p 171.60p 169.80p 171.40p 782579
27/08/2020 169.60p 170.44p 169.60p 170.20p 199694
26/08/2020 170.20p 170.40p 169.96p 170.20p 258801
25/08/2020 170.60p 170.60p 169.40p 170.20p 482685
24/08/2020 170.00p 170.60p 169.80p 170.20p 280921
21/08/2020 169.00p 171.00p 168.92p 170.20p 1007655
20/08/2020 168.00p 169.00p 168.00p 169.00p 224190
19/08/2020 168.60p 169.20p 167.40p 168.40p 265138
18/08/2020 168.00p 169.00p 167.80p 168.80p 527493
14/08/2020 170.00p 170.00p 168.60p 168.80p 646555
13/08/2020 169.00p 169.80p 169.00p 169.60p 566265
12/08/2020 169.20p 171.78p 169.00p 170.00p 204111
11/08/2020 170.00p 170.40p 169.00p 169.80p 402212
10/08/2020 171.20p 171.20p 169.20p 169.60p 343967
07/08/2020 169.80p 171.98p 169.80p 171.00p 311245
06/08/2020 167.60p 170.20p 167.00p 170.20p 268361
05/08/2020 167.60p 170.00p 167.60p 170.00p 162872
04/08/2020 169.00p 170.00p 167.80p 169.80p 306060
03/08/2020 168.80p 169.00p 167.60p 169.00p 127158
31/07/2020 168.00p 169.00p 168.00p 168.00p 381743
30/07/2020 168.00p 168.60p 167.40p 168.60p 651518
29/07/2020 169.40p 169.78p 167.00p 168.40p 848166
28/07/2020 169.00p 170.60p 169.00p 169.40p 256047
27/07/2020 169.60p 170.60p 168.00p 169.00p 444236
24/07/2020 170.00p 170.00p 168.00p 168.60p 668611
23/07/2020 170.60p 170.80p 169.60p 170.00p 620229
22/07/2020 170.60p 170.80p 169.40p 170.00p 2284426
21/07/2020 169.80p 171.00p 168.69p 170.40p 423582
20/07/2020 169.40p 170.40p 168.20p 170.00p 247328
17/07/2020 168.20p 169.40p 168.20p 169.40p 730092
16/07/2020 168.40p 169.00p 167.80p 169.00p 1200637
15/07/2020 168.60p 169.00p 167.00p 169.00p 263888
14/07/2020 166.80p 168.60p 166.20p 168.60p 389692
13/07/2020 167.40p 169.00p 166.40p 169.00p 505615
10/07/2020 163.20p 167.00p 163.20p 167.00p 368924
09/07/2020 164.40p 165.20p 162.60p 165.00p 561898
08/07/2020 161.80p 163.40p 161.80p 163.40p 225858
07/07/2020 162.00p 163.00p 161.60p 162.20p 229886
06/07/2020 162.40p 162.70p 161.20p 162.00p 3554387
03/07/2020 164.40p 164.40p 161.20p 161.20p 158894
02/07/2020 164.00p 164.14p 163.00p 163.60p 268825
01/07/2020 162.80p 163.79p 162.20p 163.00p 216506
30/06/2020 164.40p 164.60p 162.60p 163.00p 625108
29/06/2020 161.60p 164.60p 161.60p 164.00p 1740178
26/06/2020 163.00p 163.00p 161.80p 162.40p 864457
25/06/2020 162.20p 163.25p 161.60p 161.60p 362402
24/06/2020 163.80p 164.00p 162.20p 162.40p 4546724
23/06/2020 163.80p 164.00p 162.20p 163.20p 1639113
22/06/2020 161.80p 163.40p 161.00p 163.00p 294481
19/06/2020 161.80p 163.40p 161.80p 163.40p 770749
18/06/2020 161.00p 162.80p 160.80p 161.80p 473047
17/06/2020 162.00p 162.75p 161.20p 162.00p 703664
16/06/2020 162.80p 164.00p 161.20p 162.00p 478473
15/06/2020 160.00p 163.00p 160.00p 162.00p 492881
12/06/2020 160.40p 162.98p 160.40p 162.80p 462269
11/06/2020 163.00p 163.00p 160.00p 161.60p 713742
10/06/2020 161.40p 162.22p 160.20p 161.80p 820571
09/06/2020 161.60p 162.80p 161.00p 161.40p 381131
08/06/2020 162.60p 163.40p 161.00p 162.40p 547705
05/06/2020 163.20p 163.20p 162.00p 163.00p 1904171
04/06/2020 162.20p 162.40p 161.60p 162.00p 511192
03/06/2020 163.00p 163.40p 161.60p 162.20p 371767
02/06/2020 162.00p 163.80p 160.20p 161.60p 467752
01/06/2020 165.00p 165.00p 162.20p 162.40p 689078
29/05/2020 165.00p 165.00p 162.40p 163.20p 746100
28/05/2020 165.40p 165.40p 162.60p 163.40p 472195
27/05/2020 164.80p 165.00p 163.06p 164.00p 1836911
26/05/2020 164.00p 164.00p 162.60p 163.60p 260011
25/05/2020 162.00p 165.00p 162.00p 162.40p 715056
22/05/2020 162.00p 165.00p 162.00p 162.40p 715056
21/05/2020 163.20p 164.60p 162.40p 163.40p 676165
20/05/2020 162.40p 164.60p 162.20p 163.20p 687122
19/05/2020 163.80p 164.00p 162.40p 162.60p 347748
18/05/2020 163.60p 164.00p 162.00p 164.00p 492925
15/05/2020 164.80p 164.80p 161.00p 162.20p 399899
14/05/2020 163.20p 165.00p 162.20p 163.20p 420176
13/05/2020 165.00p 165.00p 161.80p 165.00p 593010
12/05/2020 162.20p 164.80p 162.20p 164.00p 154777
11/05/2020 162.80p 164.00p 160.60p 162.80p 466410
08/05/2020 160.40p 162.00p 160.00p 160.60p 368788
07/05/2020 160.40p 162.00p 160.00p 160.60p 368788
06/05/2020 160.60p 162.48p 158.20p 160.00p 564216
05/05/2020 160.20p 162.60p 160.20p 161.40p 436026
04/05/2020 157.20p 160.76p 157.00p 160.00p 283270
01/05/2020 157.80p 160.40p 157.80p 159.40p 397095
30/04/2020 159.80p 161.80p 158.99p 160.00p 405595
29/04/2020 161.00p 162.20p 158.60p 159.00p 756074
28/04/2020 163.60p 164.00p 158.00p 160.60p 882790
27/04/2020 162.00p 164.00p 161.60p 162.80p 339409
24/04/2020 162.80p 162.80p 159.60p 161.00p 1853298
23/04/2020 162.20p 164.00p 161.80p 161.80p 505581
22/04/2020 160.00p 162.36p 159.60p 161.40p 311960
21/04/2020 164.40p 164.40p 160.00p 160.00p 539134
20/04/2020 164.40p 164.40p 162.80p 163.60p 252621
17/04/2020 164.00p 164.40p 160.60p 163.20p 690813
16/04/2020 162.80p 164.00p 161.20p 163.80p 345319
15/04/2020 161.20p 164.39p 158.82p 161.80p 541499
14/04/2020 167.80p 167.80p 162.80p 164.00p 567781
09/04/2020 165.40p 166.42p 164.60p 166.00p 810952
08/04/2020 165.60p 169.60p 165.00p 165.60p 1800754
07/04/2020 166.60p 170.00p 165.40p 170.00p 2504047
06/04/2020 164.00p 170.00p 164.00p 167.00p 942679
03/04/2020 163.60p 167.00p 162.34p 164.20p 755005
02/04/2020 164.00p 164.00p 159.00p 163.20p 462337
01/04/2020 158.40p 163.20p 158.40p 163.20p 884579
31/03/2020 158.00p 163.50p 157.49p 161.00p 666102
30/03/2020 145.50p 159.00p 145.50p 159.00p 2898945
27/03/2020 143.50p 147.50p 143.50p 147.50p 772071
26/03/2020 143.50p 147.00p 142.06p 145.50p 2537973
25/03/2020 143.50p 144.50p 139.50p 144.50p 2102502
24/03/2020 139.00p 140.82p 137.50p 140.00p 3966680
23/03/2020 136.00p 139.50p 135.50p 138.00p 8431479
20/03/2020 131.00p 141.00p 129.50p 141.00p 1576206
19/03/2020 131.50p 131.50p 125.50p 128.00p 2620294
18/03/2020 147.50p 149.50p 130.50p 130.50p 2171918
17/03/2020 153.00p 153.00p 148.00p 150.00p 1692671
16/03/2020 151.50p 152.50p 145.50p 149.50p 1521377
13/03/2020 156.50p 157.00p 152.00p 154.00p 624107

*Close Price adjusted for both dividends and splits