Boussard & Gavaudan Holding Ltd. EUR Shares (BGHL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boussard & Gavaudan Holding Ltd. EUR Shares

Date Open High Low Close* Volume
08/08/2012 11.47p 11.47p 11.39p 11.47p 0
07/08/2012 11.47p 11.47p 11.39p 11.47p 0
06/08/2012 11.44p 11.47p 11.39p 11.47p 0
03/08/2012 11.44p 11.44p 11.39p 11.44p 266
02/08/2012 11.44p 11.45p 11.44p 11.44p 0
01/08/2012 11.44p 11.45p 11.44p 11.44p 5000
31/07/2012 11.44p 11.48p 11.44p 11.44p 0
30/07/2012 11.44p 11.48p 11.44p 11.44p 0
27/07/2012 11.44p 11.48p 11.44p 11.44p 0
26/07/2012 11.48p 11.48p 11.44p 11.44p 5000
25/07/2012 11.48p 11.48p 11.29p 11.48p 5083
24/07/2012 11.48p 11.55p 11.41p 11.48p 0
23/07/2012 11.52p 11.55p 11.41p 11.48p 0
20/07/2012 11.52p 11.55p 11.41p 11.52p 0
19/07/2012 11.53p 11.55p 11.41p 11.52p 0
18/07/2012 11.53p 11.55p 11.41p 11.53p 0
17/07/2012 11.53p 11.55p 11.41p 11.53p 0
16/07/2012 11.53p 11.55p 11.41p 11.53p 0
13/07/2012 11.53p 11.55p 11.41p 11.53p 0
12/07/2012 11.53p 11.55p 11.41p 11.53p 0
11/07/2012 11.53p 11.55p 11.41p 11.53p 0
10/07/2012 11.53p 11.55p 11.41p 11.53p 0
09/07/2012 11.53p 11.55p 11.41p 11.53p 0
06/07/2012 11.53p 11.55p 11.41p 11.53p 0
05/07/2012 11.52p 11.55p 11.41p 11.53p 0
04/07/2012 11.49p 11.55p 11.41p 11.52p 0
03/07/2012 11.53p 11.55p 11.41p 11.49p 0
02/07/2012 11.48p 11.53p 11.41p 11.53p 3
29/06/2012 11.38p 11.48p 11.38p 11.48p 1844
28/06/2012 11.38p 11.38p 11.36p 11.38p 3810
27/06/2012 11.38p 11.38p 11.32p 11.38p 0
26/06/2012 11.32p 11.38p 11.32p 11.38p 0
25/06/2012 11.32p 11.35p 11.32p 11.32p 553
22/06/2012 11.38p 11.38p 11.24p 11.32p 57
21/06/2012 11.43p 11.43p 11.38p 11.38p 0
20/06/2012 11.40p 11.43p 11.40p 11.43p 500
19/06/2012 11.38p 11.43p 11.20p 11.40p 0
18/06/2012 11.25p 11.38p 11.20p 11.38p 0
15/06/2012 11.20p 11.25p 11.20p 11.25p 8344
14/06/2012 11.20p 11.33p 11.20p 11.20p 0
13/06/2012 11.20p 11.33p 11.20p 11.20p 0
12/06/2012 11.28p 11.33p 11.20p 11.20p 0
11/06/2012 11.28p 11.33p 11.21p 11.28p 0
08/06/2012 11.21p 11.33p 11.21p 11.28p 0
07/06/2012 11.24p 11.33p 11.24p 11.24p 0
06/06/2012 11.32p 11.33p 11.24p 11.24p 0
01/06/2012 11.33p 11.33p 11.30p 11.33p 82
31/05/2012 11.32p 11.33p 11.13p 11.33p 1300
30/05/2012 11.20p 11.33p 11.19p 11.32p 0
29/05/2012 11.20p 11.20p 11.20p 11.20p 0
28/05/2012 11.20p 11.20p 11.20p 11.20p 0
25/05/2012 11.20p 11.20p 11.20p 11.20p 594
24/05/2012 11.20p 11.20p 11.15p 11.20p 0
23/05/2012 11.20p 11.20p 11.15p 11.20p 1186
22/05/2012 11.17p 11.25p 11.17p 11.20p 2500
21/05/2012 11.17p 11.27p 11.17p 11.17p 500
18/05/2012 11.18p 11.18p 11.14p 11.17p 0
17/05/2012 11.18p 11.18p 11.14p 11.18p 870
16/05/2012 11.18p 11.25p 11.18p 11.18p 0
15/05/2012 11.20p 11.25p 11.18p 11.18p 0
14/05/2012 11.25p 11.25p 11.20p 11.20p 1500
11/05/2012 11.28p 11.28p 11.21p 11.25p 0
10/05/2012 11.28p 11.28p 11.21p 11.28p 1844
09/05/2012 11.28p 11.28p 11.14p 11.28p 90
08/05/2012 11.28p 11.30p 11.17p 11.28p 0
04/05/2012 11.25p 11.30p 11.17p 11.28p 0
03/05/2012 11.25p 11.25p 11.17p 11.25p 0
02/05/2012 11.25p 11.25p 11.17p 11.25p 0
01/05/2012 11.25p 11.25p 11.17p 11.25p 3000
30/04/2012 11.29p 11.29p 11.17p 11.25p 1500
27/04/2012 11.29p 11.29p 11.21p 11.29p 0
26/04/2012 11.29p 11.29p 11.21p 11.29p 922
25/04/2012 11.29p 11.29p 11.22p 11.29p 1500
24/04/2012 11.29p 11.50p 11.15p 11.29p 0
23/04/2012 11.29p 11.50p 11.15p 11.29p 0
20/04/2012 11.32p 11.50p 11.15p 11.29p 0
19/04/2012 11.26p 11.50p 11.15p 11.32p 0
18/04/2012 11.31p 11.50p 11.26p 11.26p 0
17/04/2012 11.32p 11.50p 11.31p 11.31p 0
16/04/2012 11.40p 11.50p 11.32p 11.32p 0
13/04/2012 11.41p 11.50p 11.32p 11.40p 0
12/04/2012 11.44p 11.50p 11.32p 11.40p 0
11/04/2012 11.44p 11.50p 11.41p 11.44p 0
10/04/2012 11.44p 11.50p 11.41p 11.44p 0
05/04/2012 11.44p 11.50p 11.41p 11.44p 0
04/04/2012 11.41p 11.50p 11.41p 11.44p 1500
03/04/2012 11.49p 11.63p 11.41p 11.41p 0
02/04/2012 11.63p 11.63p 11.49p 11.49p 1844
30/03/2012 11.63p 11.68p 11.60p 11.63p 0
29/03/2012 11.68p 11.68p 11.60p 11.63p 2000
28/03/2012 11.68p 11.69p 11.62p 11.68p 0
27/03/2012 11.65p 11.69p 11.62p 11.68p 0
26/03/2012 11.65p 11.65p 11.62p 11.65p 0
23/03/2012 11.65p 11.65p 11.62p 11.65p 5297
22/03/2012 11.65p 11.65p 8.83p 11.65p 0
21/03/2012 11.64p 11.69p 11.61p 11.65p 0
20/03/2012 11.64p 11.65p 11.61p 11.64p 0
19/03/2012 11.65p 11.65p 11.61p 11.64p 2425
16/03/2012 11.65p 11.65p 11.57p 11.65p 0
15/03/2012 11.60p 11.65p 11.57p 11.65p 922
14/03/2012 11.58p 11.68p 11.49p 11.60p 0
13/03/2012 11.53p 11.60p 11.49p 11.58p 0
12/03/2012 11.49p 11.60p 11.49p 11.53p 0
09/03/2012 11.49p 11.60p 11.49p 11.49p 4625
08/03/2012 11.49p 11.53p 11.49p 11.49p 700
07/03/2012 11.49p 11.49p 11.46p 11.49p 2145
06/03/2012 11.47p 11.50p 11.36p 11.49p 0
05/03/2012 11.47p 11.50p 11.36p 11.47p 0
02/03/2012 11.41p 11.50p 11.36p 11.47p 0
01/03/2012 11.41p 11.41p 11.36p 11.41p 1200
29/02/2012 11.41p 11.61p 11.41p 11.41p 0
28/02/2012 11.41p 11.61p 11.41p 11.41p 0
27/02/2012 11.61p 11.61p 11.41p 11.41p 611
24/02/2012 11.61p 11.61p 11.58p 11.61p 1474
23/02/2012 11.62p 11.67p 11.61p 11.61p 2600
22/02/2012 11.60p 11.62p 11.59p 11.62p 0
21/02/2012 11.59p 11.62p 11.59p 11.60p 500
20/02/2012 11.59p 11.62p 11.59p 11.59p 500
17/02/2012 11.50p 11.60p 11.20p 11.59p 0
16/02/2012 11.35p 11.52p 11.20p 11.50p 0
15/02/2012 11.20p 11.35p 11.20p 11.35p 2000
14/02/2012 11.15p 11.30p 10.77p 11.20p 0
13/02/2012 11.13p 11.25p 10.77p 11.15p 0
10/02/2012 11.13p 11.25p 10.77p 11.13p 0
09/02/2012 11.02p 11.25p 10.77p 11.13p 0
08/02/2012 11.02p 11.02p 10.77p 11.02p 0
07/02/2012 11.02p 11.02p 10.77p 11.02p 0
06/02/2012 11.02p 11.02p 10.77p 11.02p 0
03/02/2012 11.02p 11.02p 10.77p 11.02p 0
02/02/2012 11.01p 11.02p 10.77p 11.02p 0
01/02/2012 11.00p 11.00p 10.77p 11.00p 0
31/01/2012 10.90p 11.00p 10.77p 11.00p 0
30/01/2012 10.85p 10.90p 10.77p 10.90p 1200
27/01/2012 10.85p 10.85p 10.65p 10.85p 0
26/01/2012 10.65p 10.85p 10.65p 10.85p 12500
25/01/2012 10.65p 10.73p 10.60p 10.65p 0
24/01/2012 10.65p 10.65p 10.60p 10.65p 31767
23/01/2012 10.63p 10.65p 10.45p 10.65p 0
20/01/2012 10.63p 10.63p 10.45p 10.63p 0
19/01/2012 10.63p 10.63p 10.45p 10.63p 0
18/01/2012 10.63p 10.63p 10.45p 10.63p 1844
17/01/2012 10.63p 10.63p 10.50p 10.63p 0
16/01/2012 10.63p 10.63p 10.50p 10.63p 2029
13/01/2012 10.57p 10.88p 10.45p 10.63p 2153
12/01/2012 10.65p 10.65p 10.45p 10.57p 5788
11/01/2012 10.65p 10.70p 10.65p 10.65p 3000
10/01/2012 10.65p 10.65p 10.60p 10.65p 0
09/01/2012 10.65p 10.65p 10.60p 10.65p 50000
06/01/2012 10.65p 10.68p 10.45p 10.65p 0
05/01/2012 10.65p 10.68p 10.45p 10.65p 0
04/01/2012 10.65p 10.65p 10.45p 10.65p 0
03/01/2012 10.65p 10.65p 10.45p 10.65p 0
30/12/2011 10.63p 10.65p 10.45p 10.65p 0
29/12/2011 10.63p 10.63p 10.45p 10.63p 3000
28/12/2011 10.63p 10.63p 10.50p 10.63p 0
23/12/2011 10.63p 10.63p 10.50p 10.63p 0
22/12/2011 10.63p 10.63p 10.50p 10.63p 2900
21/12/2011 10.68p 11.05p 10.63p 10.63p 0
20/12/2011 10.70p 11.05p 10.68p 10.68p 0
19/12/2011 10.70p 11.05p 10.70p 10.70p 0
16/12/2011 10.70p 11.05p 10.70p 10.70p 0
15/12/2011 10.80p 11.05p 10.70p 10.70p 0
14/12/2011 11.05p 11.05p 10.80p 10.80p 1200
13/12/2011 11.07p 11.20p 11.05p 11.05p 0
12/12/2011 11.10p 11.20p 11.07p 11.07p 0
09/12/2011 11.07p 11.20p 11.07p 11.10p 0
08/12/2011 11.13p 11.20p 11.10p 11.10p 0
07/12/2011 11.13p 11.20p 11.13p 11.13p 0
06/12/2011 11.20p 11.20p 11.16p 11.18p 140
05/12/2011 11.20p 11.35p 11.20p 11.20p 0
02/12/2011 11.20p 11.35p 11.20p 11.20p 0
01/12/2011 11.20p 11.35p 11.20p 11.20p 0
30/11/2011 11.23p 11.35p 11.20p 11.20p 0
29/11/2011 11.35p 11.35p 11.20p 11.27p 1383
28/11/2011 11.39p 11.48p 11.35p 11.35p 0
25/11/2011 11.39p 11.48p 11.35p 11.39p 0
24/11/2011 11.40p 11.48p 11.35p 11.39p 0
23/11/2011 11.40p 11.48p 11.35p 11.40p 0
22/11/2011 11.41p 11.48p 11.35p 11.41p 0
21/11/2011 11.41p 11.48p 11.35p 11.41p 0
18/11/2011 11.41p 11.48p 11.35p 11.41p 0
17/11/2011 11.41p 11.48p 11.35p 11.41p 0
16/11/2011 11.41p 11.48p 11.35p 11.41p 0
15/11/2011 11.41p 11.48p 11.35p 11.41p 0
14/11/2011 11.41p 11.48p 11.35p 11.41p 0
11/11/2011 11.41p 11.48p 11.35p 11.41p 0
10/11/2011 11.48p 11.48p 11.35p 11.41p 0
09/11/2011 11.48p 11.48p 11.35p 11.48p 0
08/11/2011 11.48p 11.48p 11.35p 11.48p 0
07/11/2011 11.48p 11.48p 11.35p 11.48p 0
04/11/2011 11.48p 11.48p 11.35p 11.48p 0
03/11/2011 11.48p 11.48p 11.35p 11.48p 0
02/11/2011 11.48p 11.48p 11.35p 11.48p 0
01/11/2011 11.48p 11.48p 11.35p 11.48p 0
31/10/2011 11.48p 11.48p 11.35p 11.48p 738
28/10/2011 11.45p 11.48p 11.33p 11.48p 2100
27/10/2011 11.45p 11.57p 11.31p 11.45p 0
26/10/2011 11.45p 11.57p 11.31p 11.45p 0
25/10/2011 11.50p 11.57p 11.31p 11.45p 0
24/10/2011 11.50p 11.57p 11.31p 11.50p 0

*Close Price adjusted for both dividends and splits