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
06/03/2019 159.50p 159.50p 158.00p 158.00p 196331
05/03/2019 156.00p 159.00p 155.50p 159.00p 544460
04/03/2019 155.50p 157.00p 154.67p 156.00p 1156474
01/03/2019 155.00p 155.73p 154.19p 155.50p 2930307
28/02/2019 156.50p 156.50p 155.00p 155.50p 590757
27/02/2019 158.00p 158.00p 155.50p 156.50p 760747
26/02/2019 158.00p 158.00p 156.50p 156.50p 545570
25/02/2019 159.50p 160.00p 157.50p 157.50p 880044
22/02/2019 160.00p 161.40p 158.87p 159.50p 587777
21/02/2019 162.50p 163.50p 160.50p 161.00p 1356494
20/02/2019 165.50p 166.00p 164.23p 165.00p 650383
19/02/2019 166.00p 167.49p 165.50p 165.50p 1489458
18/02/2019 163.50p 168.00p 163.00p 168.00p 636494
15/02/2019 159.50p 165.00p 159.50p 165.00p 733695
14/02/2019 160.50p 161.50p 159.00p 161.50p 677694
13/02/2019 159.00p 160.49p 158.99p 160.00p 448972
12/02/2019 157.50p 159.00p 157.50p 158.50p 703793
11/02/2019 157.50p 158.85p 157.50p 158.50p 541930
08/02/2019 157.50p 160.00p 157.00p 157.50p 1080328
07/02/2019 157.00p 157.50p 156.00p 157.50p 447183
06/02/2019 155.50p 157.50p 155.00p 157.50p 326898
05/02/2019 156.00p 156.00p 155.00p 156.00p 610983
04/02/2019 154.50p 155.50p 154.50p 155.50p 282538
01/02/2019 154.50p 155.50p 154.50p 155.50p 876602
31/01/2019 154.50p 155.00p 153.22p 154.00p 439460
30/01/2019 154.00p 154.00p 153.00p 154.00p 290031
29/01/2019 154.00p 154.50p 153.00p 154.00p 584219
28/01/2019 154.50p 154.50p 153.50p 154.00p 151879
25/01/2019 154.50p 154.50p 153.50p 154.00p 710208
24/01/2019 154.50p 154.50p 154.00p 154.00p 374415
23/01/2019 154.50p 154.50p 153.50p 154.50p 248059
22/01/2019 154.00p 155.00p 153.90p 154.50p 462675
21/01/2019 156.50p 157.12p 154.50p 155.50p 937039
18/01/2019 156.00p 156.50p 156.00p 156.50p 565891
17/01/2019 158.00p 158.00p 157.00p 157.50p 572955
16/01/2019 157.00p 158.00p 157.00p 158.00p 491829
15/01/2019 156.50p 158.00p 155.89p 157.00p 751367
14/01/2019 155.00p 157.00p 155.00p 156.00p 592507
11/01/2019 156.00p 156.50p 155.00p 156.00p 484507
10/01/2019 155.50p 156.50p 154.76p 156.00p 933643
09/01/2019 153.50p 155.50p 153.50p 155.50p 370516
08/01/2019 154.50p 155.10p 153.50p 154.00p 573991
07/01/2019 155.50p 155.50p 153.50p 155.00p 288534
04/01/2019 155.50p 155.86p 154.50p 155.00p 209004
03/01/2019 154.00p 156.50p 154.00p 155.50p 946476
02/01/2019 154.50p 156.00p 154.50p 156.00p 544171
31/12/2018 156.00p 156.00p 154.50p 155.50p 103907
28/12/2018 155.00p 156.00p 154.50p 156.00p 252279
27/12/2018 155.50p 156.40p 154.50p 154.50p 128798
24/12/2018 155.50p 156.50p 155.50p 156.50p 46513
21/12/2018 154.00p 156.50p 153.83p 156.50p 2661890
20/12/2018 153.50p 154.50p 152.36p 154.00p 1125304
19/12/2018 153.00p 154.00p 152.67p 154.00p 748122
18/12/2018 153.50p 154.50p 152.50p 153.00p 417930
17/12/2018 153.50p 154.50p 153.00p 153.00p 409256
14/12/2018 154.00p 154.00p 153.00p 154.00p 1249974
13/12/2018 155.00p 155.00p 153.00p 153.00p 329913
12/12/2018 154.50p 155.50p 154.00p 155.00p 1726958
11/12/2018 154.50p 155.50p 153.79p 155.50p 657770
10/12/2018 154.00p 154.50p 152.00p 153.00p 374623
07/12/2018 152.00p 154.00p 152.00p 152.50p 465160
06/12/2018 154.50p 155.00p 152.00p 153.50p 525864
05/12/2018 154.50p 155.50p 154.50p 155.50p 260492
04/12/2018 155.00p 155.50p 154.50p 154.50p 1304814
03/12/2018 154.50p 155.50p 154.50p 155.00p 290907
30/11/2018 154.50p 155.00p 153.00p 154.50p 1319010
29/11/2018 152.00p 154.50p 152.00p 154.50p 481981
28/11/2018 153.00p 153.50p 153.00p 153.50p 3059819
27/11/2018 153.00p 153.50p 152.50p 153.00p 279944
26/11/2018 154.00p 154.00p 152.50p 153.00p 294902
23/11/2018 153.50p 153.50p 152.46p 153.50p 142763
22/11/2018 153.50p 153.50p 152.50p 153.00p 646584
21/11/2018 153.00p 153.00p 152.50p 153.00p 892748
20/11/2018 152.50p 154.00p 151.75p 152.00p 683127
19/11/2018 151.00p 153.50p 151.00p 152.50p 1804808
16/11/2018 152.00p 153.00p 151.00p 152.50p 481325
15/11/2018 152.00p 152.72p 151.00p 152.00p 901280
14/11/2018 153.00p 153.00p 151.00p 151.50p 247355
13/11/2018 152.00p 152.75p 151.00p 151.50p 429961
12/11/2018 154.50p 154.50p 151.50p 151.50p 480584
09/11/2018 153.50p 154.00p 153.00p 154.00p 476145
08/11/2018 154.50p 154.50p 153.00p 154.00p 572712
07/11/2018 153.50p 154.00p 151.50p 153.50p 464968
06/11/2018 152.00p 153.47p 152.00p 152.00p 230004
05/11/2018 150.50p 153.50p 150.50p 153.00p 451342
02/11/2018 151.50p 152.00p 151.00p 152.00p 399004
01/11/2018 151.00p 151.50p 150.30p 151.50p 659656
31/10/2018 149.50p 151.00p 149.50p 151.00p 3913337
30/10/2018 149.50p 150.00p 149.00p 149.50p 2334427
29/10/2018 148.00p 150.00p 148.00p 149.00p 337954
26/10/2018 148.00p 149.50p 148.00p 149.00p 290523
25/10/2018 148.50p 149.50p 147.50p 149.00p 420014
24/10/2018 147.00p 148.50p 146.50p 148.50p 1627636
23/10/2018 146.00p 147.00p 146.00p 147.00p 782067
22/10/2018 146.00p 147.00p 146.00p 146.50p 369529
19/10/2018 147.50p 147.50p 146.50p 146.50p 598988
18/10/2018 147.00p 147.50p 146.50p 147.00p 555293
17/10/2018 146.50p 148.00p 146.50p 147.00p 514945
16/10/2018 147.00p 147.50p 146.50p 147.00p 555141
15/10/2018 147.00p 148.50p 146.00p 147.00p 1507131
12/10/2018 149.00p 150.00p 147.50p 147.50p 1347895
11/10/2018 146.00p 150.50p 145.75p 150.50p 12263566
10/10/2018 146.50p 147.50p 146.50p 147.50p 469626
09/10/2018 147.00p 148.00p 147.00p 148.00p 563832
08/10/2018 148.00p 148.00p 147.00p 147.00p 149992
05/10/2018 147.50p 148.00p 147.00p 147.50p 371442
04/10/2018 146.50p 147.50p 146.00p 147.50p 1518126
03/10/2018 147.50p 147.50p 146.50p 147.25p 389332
02/10/2018 147.50p 147.50p 146.00p 146.50p 592579
01/10/2018 147.00p 147.50p 146.50p 147.50p 509798
28/09/2018 147.00p 147.29p 146.00p 147.00p 525081
27/09/2018 146.00p 146.69p 146.00p 146.50p 334392
26/09/2018 146.50p 147.00p 146.00p 146.50p 508938
25/09/2018 145.00p 146.50p 144.50p 145.50p 835594
24/09/2018 145.50p 145.98p 144.00p 145.00p 784807
21/09/2018 146.00p 147.00p 144.00p 144.00p 891029
20/09/2018 144.50p 145.50p 144.50p 145.00p 863365
19/09/2018 144.00p 145.35p 144.00p 144.50p 371114
18/09/2018 143.50p 144.50p 142.72p 144.50p 1035645
17/09/2018 142.00p 143.50p 142.00p 142.50p 519951
14/09/2018 142.00p 143.00p 142.00p 142.50p 2599816
13/09/2018 143.00p 143.50p 142.00p 143.50p 176073
12/09/2018 143.00p 144.00p 142.00p 142.50p 386655
11/09/2018 144.00p 144.00p 142.00p 143.50p 561826
10/09/2018 144.50p 146.00p 144.25p 145.00p 724708
07/09/2018 148.00p 148.00p 144.50p 146.00p 489810
06/09/2018 147.00p 148.00p 146.00p 147.00p 909793
05/09/2018 150.00p 150.50p 149.06p 150.00p 366803
04/09/2018 149.50p 150.00p 148.50p 150.00p 189450
03/09/2018 148.50p 149.00p 148.00p 149.00p 388882
31/08/2018 147.00p 148.50p 146.50p 148.00p 644527
30/08/2018 146.50p 148.00p 146.39p 146.50p 493434
29/08/2018 146.00p 147.32p 146.00p 147.00p 278983
28/08/2018 147.50p 148.00p 146.50p 147.00p 230644
24/08/2018 149.00p 149.00p 147.50p 147.50p 155469
23/08/2018 149.00p 149.00p 147.50p 148.00p 391623
22/08/2018 148.50p 149.00p 147.50p 148.00p 495879
21/08/2018 148.00p 148.92p 147.50p 148.00p 637280
20/08/2018 148.00p 148.50p 147.45p 148.00p 349953
17/08/2018 147.50p 149.00p 147.00p 148.00p 717720
16/08/2018 147.00p 147.40p 146.50p 147.00p 1397438
15/08/2018 145.50p 147.00p 145.50p 146.50p 312822
14/08/2018 146.00p 147.00p 145.88p 146.50p 342951
13/08/2018 145.50p 146.98p 145.50p 146.00p 144077
10/08/2018 147.00p 147.00p 146.00p 146.00p 228575
09/08/2018 145.50p 147.00p 145.50p 146.00p 227644
08/08/2018 145.50p 147.00p 145.00p 146.50p 469814
07/08/2018 147.00p 148.00p 145.50p 145.50p 268673
06/08/2018 146.50p 148.50p 145.22p 147.00p 943480
03/08/2018 146.00p 146.00p 144.50p 144.50p 338287
02/08/2018 144.00p 145.50p 143.50p 145.50p 626298
01/08/2018 145.00p 145.42p 144.00p 145.00p 188921
31/07/2018 142.50p 145.55p 142.00p 145.50p 1095151
30/07/2018 142.50p 144.00p 142.50p 144.00p 499693
27/07/2018 144.00p 144.00p 142.50p 142.50p 1211575
26/07/2018 144.00p 144.00p 142.50p 143.50p 302422
25/07/2018 144.00p 144.45p 142.50p 143.50p 239466
24/07/2018 143.50p 144.50p 143.00p 144.50p 458249
23/07/2018 143.50p 144.50p 143.00p 144.00p 337714
20/07/2018 142.00p 144.50p 140.50p 144.00p 1751678
19/07/2018 143.00p 144.00p 142.00p 142.00p 1054712
18/07/2018 143.00p 145.50p 142.95p 143.00p 2081631
17/07/2018 138.00p 142.62p 138.00p 142.50p 7133839
16/07/2018 137.00p 138.50p 135.50p 137.75p 1867984
13/07/2018 136.50p 137.37p 135.50p 136.00p 482574
12/07/2018 136.50p 137.30p 136.16p 136.50p 402155
11/07/2018 136.50p 137.50p 135.50p 136.00p 1304455
10/07/2018 135.50p 136.50p 135.50p 135.50p 301874
09/07/2018 136.50p 136.50p 135.50p 135.50p 248890
06/07/2018 136.50p 137.22p 136.00p 137.00p 192835
05/07/2018 136.50p 137.50p 135.50p 136.50p 219971
04/07/2018 136.00p 137.00p 135.50p 136.50p 238279
03/07/2018 136.00p 136.25p 135.50p 135.50p 449033
02/07/2018 135.50p 136.49p 135.04p 135.50p 361139
29/06/2018 134.50p 135.50p 134.50p 135.00p 746980
28/06/2018 134.00p 135.50p 134.00p 135.50p 2551015
27/06/2018 134.50p 135.44p 134.25p 135.00p 725918
26/06/2018 135.00p 135.25p 134.00p 134.00p 285277
25/06/2018 135.00p 135.10p 134.32p 135.00p 561398
22/06/2018 135.50p 135.50p 134.50p 135.00p 936530
21/06/2018 134.50p 135.50p 134.00p 135.50p 415548
20/06/2018 135.00p 135.00p 134.00p 134.00p 2041229
19/06/2018 135.00p 135.05p 133.52p 135.00p 1200978
18/06/2018 135.00p 135.00p 133.50p 133.50p 248937
15/06/2018 135.50p 135.50p 133.00p 133.00p 812836
14/06/2018 136.00p 136.00p 134.00p 135.00p 388787
13/06/2018 134.00p 135.85p 133.59p 135.50p 408859
12/06/2018 136.00p 136.00p 134.02p 135.00p 440738
11/06/2018 135.00p 136.00p 134.50p 136.00p 326409
08/06/2018 135.00p 135.00p 134.00p 135.00p 311944
07/06/2018 133.00p 135.00p 133.00p 135.00p 293901
06/06/2018 134.00p 135.00p 132.00p 135.00p 505421
05/06/2018 134.00p 134.00p 132.50p 133.00p 353123
04/06/2018 134.00p 134.00p 132.50p 134.00p 579204
01/06/2018 134.00p 134.00p 132.67p 133.50p 372979
31/05/2018 134.00p 134.00p 132.50p 133.00p 1508657
30/05/2018 133.50p 133.50p 132.50p 133.50p 217171
29/05/2018 134.00p 134.00p 132.50p 133.50p 309125
25/05/2018 133.50p 134.00p 133.00p 133.00p 768756
24/05/2018 132.50p 133.50p 131.51p 132.50p 1499385

*Close Price adjusted for both dividends and splits