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
12/03/2020 153.00p 157.00p 151.98p 157.00p 648810
11/03/2020 154.00p 157.00p 151.00p 156.50p 821741
10/03/2020 153.50p 154.50p 151.50p 151.50p 354809
09/03/2020 155.50p 155.50p 151.50p 152.50p 556273
06/03/2020 158.00p 159.98p 156.50p 156.50p 159860
05/03/2020 159.00p 160.79p 158.00p 159.50p 291241
04/03/2020 160.50p 161.00p 159.00p 160.00p 856262
03/03/2020 159.00p 160.00p 158.00p 160.00p 1086419
02/03/2020 157.00p 158.50p 157.00p 157.50p 398675
28/02/2020 155.00p 157.26p 153.00p 156.00p 1688570
27/02/2020 161.00p 161.00p 156.00p 156.00p 867703
26/02/2020 162.00p 162.00p 158.78p 160.00p 377048
25/02/2020 162.00p 162.00p 160.00p 160.00p 309685
24/02/2020 162.50p 164.00p 160.50p 161.00p 350775
21/02/2020 162.50p 164.42p 162.50p 162.50p 344083
20/02/2020 165.00p 165.97p 163.00p 163.00p 338274
19/02/2020 167.50p 168.01p 167.00p 167.50p 428007
18/02/2020 167.50p 168.35p 167.00p 167.00p 315597
17/02/2020 169.50p 169.50p 167.50p 168.50p 480384
14/02/2020 169.50p 169.50p 168.00p 168.50p 485802
13/02/2020 169.50p 169.50p 168.50p 169.50p 536241
12/02/2020 168.00p 169.99p 167.50p 169.50p 425821
11/02/2020 167.00p 168.00p 167.00p 168.00p 291439
10/02/2020 166.50p 168.00p 166.00p 168.00p 353612
07/02/2020 167.50p 168.00p 166.00p 167.50p 691212
06/02/2020 168.00p 168.00p 166.50p 167.50p 503379
05/02/2020 167.50p 168.00p 166.00p 167.50p 539530
04/02/2020 168.50p 169.00p 166.00p 167.50p 315057
03/02/2020 166.00p 168.50p 165.00p 165.00p 411256
31/01/2020 167.50p 167.50p 166.00p 166.50p 387714
30/01/2020 169.50p 169.50p 166.50p 166.50p 302424
29/01/2020 169.50p 169.50p 167.00p 168.50p 1897008
28/01/2020 168.00p 169.50p 168.00p 169.00p 257790
27/01/2020 169.00p 169.50p 168.10p 169.50p 523317
24/01/2020 168.00p 169.50p 167.50p 169.50p 234883
23/01/2020 169.00p 169.00p 167.50p 167.50p 880483
22/01/2020 167.50p 168.50p 167.50p 168.00p 205894
21/01/2020 169.50p 169.50p 167.38p 168.00p 412873
20/01/2020 169.50p 169.50p 167.50p 168.50p 105064
17/01/2020 165.00p 169.50p 165.00p 168.00p 679279
16/01/2020 164.50p 167.00p 163.50p 166.50p 414490
15/01/2020 163.50p 165.00p 162.50p 163.50p 361272
14/01/2020 164.50p 165.39p 163.00p 163.50p 333350
13/01/2020 165.50p 166.98p 164.00p 164.50p 456111
10/01/2020 167.50p 167.50p 165.00p 165.50p 845757
09/01/2020 166.50p 167.31p 165.50p 166.50p 502603
08/01/2020 167.00p 168.90p 166.00p 166.00p 377848
07/01/2020 168.00p 169.04p 167.00p 167.50p 296796
06/01/2020 169.00p 169.50p 167.00p 168.00p 3080447
03/01/2020 169.00p 170.00p 167.00p 170.00p 296511
02/01/2020 166.00p 170.00p 166.00p 170.00p 196544
31/12/2019 168.50p 168.50p 166.50p 166.50p 107121
30/12/2019 169.00p 169.00p 167.00p 168.00p 75345
27/12/2019 167.50p 168.00p 167.00p 167.50p 336171
24/12/2019 167.50p 167.50p 167.25p 167.50p 55710
23/12/2019 167.00p 168.50p 166.50p 167.50p 709101
20/12/2019 165.00p 167.00p 165.00p 167.00p 978298
19/12/2019 167.00p 167.80p 165.00p 166.50p 553492
18/12/2019 168.50p 168.83p 167.00p 167.00p 470361
17/12/2019 169.00p 169.00p 167.01p 169.00p 815384
16/12/2019 167.50p 170.00p 164.50p 170.00p 694421
13/12/2019 167.00p 170.50p 166.06p 168.00p 1523461
12/12/2019 164.50p 166.00p 163.50p 166.00p 639964
11/12/2019 165.50p 166.95p 161.48p 164.50p 633375
10/12/2019 168.00p 168.00p 165.58p 166.50p 340730
09/12/2019 167.00p 167.50p 165.50p 167.50p 544884
06/12/2019 167.50p 168.00p 165.50p 167.00p 565674
05/12/2019 166.50p 168.00p 165.00p 167.00p 594833
04/12/2019 166.50p 166.82p 166.00p 166.00p 977594
03/12/2019 168.00p 168.00p 166.50p 166.50p 657631
02/12/2019 167.50p 169.00p 166.00p 169.00p 556000
29/11/2019 168.00p 168.00p 166.50p 167.00p 198964
28/11/2019 166.00p 168.00p 164.93p 167.50p 625381
27/11/2019 166.00p 166.50p 164.50p 166.50p 403773
26/11/2019 165.00p 166.00p 164.19p 166.00p 514979
25/11/2019 165.00p 165.00p 164.06p 165.00p 423339
22/11/2019 164.00p 165.50p 163.00p 165.00p 332809
21/11/2019 163.00p 164.50p 163.00p 164.50p 196137
20/11/2019 163.00p 164.50p 163.00p 164.00p 199715
19/11/2019 164.50p 164.50p 163.40p 163.50p 274325
18/11/2019 163.00p 164.50p 162.50p 164.50p 369317
15/11/2019 163.50p 163.50p 162.50p 163.50p 643452
14/11/2019 163.00p 163.00p 162.15p 163.00p 176549
13/11/2019 162.00p 163.50p 162.00p 163.00p 457904
12/11/2019 161.50p 163.50p 161.50p 163.00p 337289
11/11/2019 162.50p 163.00p 161.51p 163.00p 544707
08/11/2019 163.50p 163.50p 161.76p 163.00p 345460
07/11/2019 162.00p 163.50p 161.63p 163.00p 800059
06/11/2019 162.50p 163.29p 162.00p 162.00p 181048
05/11/2019 162.50p 163.50p 162.00p 163.00p 391588
04/11/2019 163.00p 163.00p 162.00p 163.00p 325183
01/11/2019 160.50p 163.00p 160.50p 162.50p 2981600
31/10/2019 162.50p 162.50p 160.50p 161.50p 561750
30/10/2019 161.00p 162.50p 161.00p 162.50p 994645
29/10/2019 162.50p 162.50p 160.50p 162.50p 440228
28/10/2019 161.00p 162.00p 161.00p 161.50p 596748
25/10/2019 162.50p 162.50p 160.59p 161.50p 263892
24/10/2019 163.50p 163.50p 162.50p 162.50p 433408
23/10/2019 163.50p 164.00p 162.44p 163.50p 411546
22/10/2019 162.50p 164.50p 162.50p 162.50p 552780
21/10/2019 162.50p 165.00p 162.50p 164.00p 3104183
18/10/2019 164.50p 164.50p 162.65p 164.00p 887618
17/10/2019 164.00p 165.00p 163.50p 164.50p 604833
16/10/2019 164.00p 165.00p 162.30p 165.00p 660519
15/10/2019 162.00p 164.50p 162.00p 164.00p 1331887
14/10/2019 165.00p 165.00p 162.50p 162.50p 259441
11/10/2019 158.00p 166.00p 158.00p 166.00p 775295
10/10/2019 160.00p 160.00p 157.50p 158.50p 286838
09/10/2019 159.50p 160.75p 158.50p 159.00p 475990
08/10/2019 161.00p 161.00p 159.50p 160.00p 714321
07/10/2019 161.00p 161.00p 159.80p 160.50p 638172
04/10/2019 160.50p 161.00p 159.50p 160.00p 694368
03/10/2019 158.00p 160.50p 157.92p 160.50p 521762
02/10/2019 157.50p 159.00p 157.50p 159.00p 675581
01/10/2019 158.00p 159.00p 157.50p 158.50p 1155850
30/09/2019 158.00p 158.99p 157.00p 158.00p 233365
27/09/2019 156.50p 158.00p 156.00p 158.00p 534877
26/09/2019 156.50p 157.50p 156.11p 156.50p 428251
25/09/2019 155.50p 157.00p 155.50p 156.50p 1089003
24/09/2019 155.50p 157.00p 155.50p 156.50p 148218
23/09/2019 156.00p 157.00p 156.00p 156.50p 267901
20/09/2019 157.00p 157.00p 155.50p 156.50p 1875553
19/09/2019 157.50p 157.50p 156.50p 157.00p 330972
18/09/2019 157.50p 157.50p 156.39p 157.00p 238912
17/09/2019 156.50p 157.50p 155.89p 157.00p 331177
16/09/2019 157.50p 157.50p 155.50p 156.50p 1930794
13/09/2019 157.00p 157.00p 156.50p 157.00p 636338
12/09/2019 156.00p 157.50p 156.00p 156.50p 498835
11/09/2019 157.50p 157.50p 156.30p 156.50p 413695
10/09/2019 157.50p 157.50p 156.50p 156.50p 316188
09/09/2019 157.50p 157.50p 156.50p 157.00p 1625142
06/09/2019 157.00p 158.00p 156.30p 156.50p 455644
05/09/2019 158.00p 158.00p 155.50p 156.50p 1986746
04/09/2019 159.00p 160.00p 158.00p 160.00p 1800882
03/09/2019 159.50p 159.50p 158.00p 159.00p 599632
02/09/2019 159.00p 159.50p 158.25p 159.00p 644108
30/08/2019 158.00p 159.50p 156.74p 159.50p 671196
29/08/2019 156.50p 158.00p 155.00p 157.50p 553147
28/08/2019 155.00p 156.50p 155.00p 156.50p 450489
27/08/2019 156.00p 156.00p 154.02p 156.00p 454472
23/08/2019 155.50p 155.50p 154.17p 155.00p 262826
22/08/2019 153.50p 155.50p 153.50p 155.50p 432291
21/08/2019 153.50p 155.00p 153.50p 154.50p 536694
20/08/2019 154.00p 155.00p 153.50p 153.50p 258568
19/08/2019 153.50p 155.00p 153.50p 155.00p 290402
16/08/2019 154.00p 155.00p 153.50p 154.00p 488741
15/08/2019 154.00p 154.50p 153.52p 154.00p 188952
14/08/2019 155.00p 155.00p 154.00p 154.00p 257517
13/08/2019 154.00p 155.00p 154.00p 155.00p 564757
12/08/2019 155.50p 155.50p 153.90p 154.00p 367804
09/08/2019 154.50p 155.00p 154.50p 155.00p 530089
08/08/2019 155.50p 155.50p 154.50p 154.50p 575235
07/08/2019 155.50p 155.50p 154.50p 154.50p 703596
06/08/2019 155.00p 155.00p 154.00p 154.00p 451635
05/08/2019 155.00p 155.25p 154.00p 154.00p 426568
02/08/2019 154.00p 155.00p 153.50p 154.50p 444440
01/08/2019 155.50p 156.30p 153.50p 154.00p 2296961
31/07/2019 156.00p 157.00p 155.77p 156.00p 457490
30/07/2019 156.00p 156.75p 155.90p 156.50p 440673
29/07/2019 156.00p 156.50p 155.31p 156.00p 695611
26/07/2019 156.00p 156.00p 155.75p 156.00p 514630
25/07/2019 154.50p 156.00p 154.50p 155.50p 571947
24/07/2019 153.50p 155.00p 153.50p 155.00p 1497799
23/07/2019 153.50p 154.00p 153.00p 153.50p 1155113
22/07/2019 153.50p 153.50p 153.00p 153.00p 576391
19/07/2019 153.00p 153.50p 153.00p 153.50p 1487683
18/07/2019 153.00p 153.50p 152.50p 152.50p 381341
17/07/2019 153.00p 153.00p 152.00p 153.00p 721426
16/07/2019 151.50p 153.00p 151.50p 152.50p 661022
15/07/2019 151.00p 152.00p 150.65p 151.00p 2226741
12/07/2019 151.00p 151.50p 150.50p 151.00p 618019
11/07/2019 150.50p 151.50p 150.50p 150.50p 1036019
10/07/2019 151.50p 151.50p 150.50p 150.50p 937363
09/07/2019 151.00p 152.00p 150.50p 150.50p 2188877
08/07/2019 151.00p 152.50p 150.50p 151.00p 419491
05/07/2019 151.50p 152.00p 151.00p 151.00p 423828
04/07/2019 151.00p 152.00p 151.00p 151.50p 331368
03/07/2019 151.00p 152.00p 151.00p 151.50p 768233
02/07/2019 152.00p 152.50p 151.00p 151.50p 876769
01/07/2019 152.00p 152.50p 151.50p 152.00p 428421
28/06/2019 152.00p 152.50p 151.50p 152.00p 3042571
27/06/2019 152.50p 152.50p 151.00p 152.00p 1076100
26/06/2019 152.00p 152.50p 151.00p 152.00p 1205206
25/06/2019 152.50p 152.79p 152.00p 152.50p 1372811
24/06/2019 154.50p 154.50p 152.50p 152.50p 1105293
21/06/2019 155.50p 155.50p 152.50p 153.00p 4486027
20/06/2019 157.50p 158.00p 155.00p 155.00p 520485
19/06/2019 158.00p 159.48p 157.00p 157.00p 742611
18/06/2019 158.00p 159.50p 156.89p 159.00p 549981
17/06/2019 160.00p 160.50p 158.89p 160.50p 265748
14/06/2019 158.50p 160.50p 158.50p 158.50p 504984
13/06/2019 159.50p 161.00p 158.50p 158.50p 606758
12/06/2019 159.00p 161.00p 159.00p 161.00p 362060
11/06/2019 159.00p 160.34p 158.50p 159.00p 259709
10/06/2019 158.50p 159.00p 157.00p 158.50p 189034
07/06/2019 155.00p 158.50p 155.00p 157.50p 266709
06/06/2019 155.50p 156.50p 154.50p 156.50p 338067
05/06/2019 153.00p 155.00p 152.50p 154.50p 678984
04/06/2019 153.00p 154.00p 152.50p 153.50p 684575
03/06/2019 153.00p 154.00p 153.00p 153.00p 173687

*Close Price adjusted for both dividends and splits