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
21/10/2011 11.50p 11.57p 11.31p 11.50p 0
20/10/2011 11.50p 11.57p 11.31p 11.50p 0
19/10/2011 11.50p 11.57p 11.31p 11.50p 0
18/10/2011 11.50p 11.57p 11.31p 11.50p 0
17/10/2011 11.52p 11.57p 11.31p 11.50p 0
14/10/2011 11.52p 11.57p 11.31p 11.52p 0
13/10/2011 11.55p 11.57p 11.31p 11.52p 0
12/10/2011 11.55p 11.55p 11.31p 11.55p 2570
11/10/2011 11.55p 11.55p 11.28p 11.55p 1000
10/10/2011 11.57p 11.75p 11.20p 11.55p 0
07/10/2011 11.70p 11.75p 11.20p 11.57p 0
06/10/2011 11.68p 11.75p 11.20p 11.70p 0
05/10/2011 11.68p 11.75p 11.20p 11.68p 0
04/10/2011 11.75p 11.75p 11.20p 11.68p 0
03/10/2011 11.73p 11.75p 11.20p 11.75p 0
30/09/2011 11.70p 11.73p 11.20p 11.73p 0
29/09/2011 11.52p 11.70p 11.20p 11.70p 0
28/09/2011 11.43p 11.63p 11.20p 11.52p 0
27/09/2011 11.23p 11.63p 11.20p 11.43p 0
26/09/2011 11.20p 11.63p 11.20p 11.23p 0
23/09/2011 11.20p 11.63p 11.20p 11.20p 0
22/09/2011 11.63p 11.63p 11.20p 11.20p 1378
21/09/2011 11.75p 11.95p 11.63p 11.63p 0
20/09/2011 11.80p 11.95p 11.75p 11.75p 0
19/09/2011 11.95p 11.95p 11.80p 11.80p 0
16/09/2011 11.95p 11.95p 11.95p 11.95p 0
15/09/2011 11.95p 11.95p 11.95p 11.95p 0
14/09/2011 11.95p 12.00p 11.65p 11.95p 0
13/09/2011 12.00p 12.00p 11.65p 11.95p 0
12/09/2011 11.93p 12.00p 11.65p 12.00p 0
09/09/2011 11.93p 11.93p 11.65p 11.93p 0
08/09/2011 11.93p 11.93p 11.65p 11.93p 1150
07/09/2011 11.93p 11.98p 11.80p 11.93p 0
06/09/2011 11.98p 11.98p 11.80p 11.93p 0
05/09/2011 11.85p 11.98p 11.80p 11.98p 0
02/09/2011 11.88p 11.88p 11.80p 11.85p 655
01/09/2011 11.77p 11.95p 11.77p 11.88p 680
31/08/2011 11.73p 11.77p 11.50p 11.77p 0
30/08/2011 11.73p 11.73p 11.50p 11.73p 350
26/08/2011 11.73p 11.90p 11.73p 11.73p 0
25/08/2011 11.73p 11.90p 11.73p 11.73p 0
24/08/2011 11.75p 11.90p 11.73p 11.73p 0
23/08/2011 11.73p 11.90p 11.73p 11.73p 880
22/08/2011 11.73p 11.80p 11.53p 11.73p 0
19/08/2011 11.80p 11.80p 11.53p 11.75p 779
18/08/2011 12.02p 12.05p 11.74p 11.88p 0
17/08/2011 12.05p 12.05p 11.74p 12.02p 0
16/08/2011 11.88p 12.05p 11.74p 12.05p 0
15/08/2011 11.79p 11.88p 11.74p 11.88p 0
12/08/2011 11.80p 11.85p 11.75p 11.79p 0
11/08/2011 11.80p 11.80p 11.80p 11.80p 0
10/08/2011 11.52p 11.80p 11.23p 11.75p 0
09/08/2011 11.52p 11.52p 11.23p 11.52p 1200
08/08/2011 11.52p 11.52p 11.52p 11.52p 0
05/08/2011 12.13p 12.15p 11.52p 11.52p 0
04/08/2011 12.27p 12.27p 12.15p 12.15p 0
03/08/2011 12.32p 12.32p 12.27p 12.27p 0
02/08/2011 12.32p 12.32p 12.32p 12.32p 0
01/08/2011 12.32p 12.32p 12.32p 12.32p 0
29/07/2011 12.32p 12.50p 12.32p 12.32p 0
28/07/2011 12.32p 12.50p 12.32p 12.32p 0
27/07/2011 12.38p 12.50p 12.38p 12.38p 3600
26/07/2011 12.38p 12.38p 12.25p 12.38p 0
25/07/2011 12.32p 12.38p 12.25p 12.38p 0
22/07/2011 12.32p 12.35p 12.25p 12.32p 0
21/07/2011 12.32p 12.35p 12.25p 12.32p 0
20/07/2011 12.32p 12.35p 12.25p 12.32p 0
19/07/2011 12.35p 12.35p 12.25p 12.32p 0
18/07/2011 12.35p 12.35p 12.25p 12.35p 3000
15/07/2011 12.35p 12.35p 12.26p 12.35p 1000
14/07/2011 12.35p 12.48p 12.35p 12.35p 0
13/07/2011 12.35p 12.48p 12.35p 12.35p 0
12/07/2011 12.48p 12.48p 12.35p 12.35p 3000
11/07/2011 12.52p 12.54p 12.52p 12.52p 779
08/07/2011 12.52p 12.52p 12.52p 12.52p 0
07/07/2011 12.55p 12.65p 12.45p 12.52p 0
06/07/2011 12.55p 12.65p 12.45p 12.55p 6925
05/07/2011 12.55p 12.60p 12.40p 12.55p 0
04/07/2011 12.60p 12.60p 12.40p 12.55p 0
01/07/2011 12.60p 12.60p 12.40p 12.60p 0
30/06/2011 12.50p 12.60p 12.40p 12.60p 0
29/06/2011 12.50p 12.55p 12.40p 12.50p 0
28/06/2011 12.50p 12.55p 12.40p 12.50p 0
27/06/2011 12.50p 12.55p 12.40p 12.50p 0
24/06/2011 12.55p 12.55p 12.40p 12.55p 1726
23/06/2011 12.57p 12.57p 12.45p 12.55p 3000
22/06/2011 12.57p 12.60p 12.49p 12.57p 0
21/06/2011 12.60p 12.60p 12.49p 12.57p 360
20/06/2011 12.70p 12.70p 12.54p 12.60p 0
17/06/2011 12.75p 12.75p 12.54p 12.70p 8148
16/06/2011 12.75p 12.90p 12.62p 12.75p 1781
15/06/2011 12.75p 12.75p 12.69p 12.75p 0
14/06/2011 12.69p 12.75p 12.69p 12.75p 0
13/06/2011 12.69p 12.69p 12.69p 12.69p 0
10/06/2011 12.69p 12.75p 12.64p 12.69p 0
09/06/2011 12.64p 12.75p 12.64p 12.69p 0
08/06/2011 12.64p 12.75p 12.64p 12.64p 700
07/06/2011 12.64p 12.64p 12.57p 12.64p 0
06/06/2011 12.57p 12.64p 12.57p 12.64p 0
03/06/2011 12.57p 12.64p 12.57p 12.57p 0
02/06/2011 12.55p 12.64p 12.55p 12.57p 266
01/06/2011 12.46p 12.53p 12.23p 12.53p 0
31/05/2011 12.35p 12.46p 12.23p 12.46p 0
27/05/2011 12.33p 12.35p 12.23p 12.35p 0
26/05/2011 12.33p 12.33p 12.23p 12.33p 0
25/05/2011 12.31p 12.33p 12.23p 12.33p 0
24/05/2011 12.31p 12.33p 12.23p 12.31p 0
23/05/2011 12.33p 12.33p 12.23p 12.31p 0
20/05/2011 12.31p 12.33p 12.31p 12.33p 1100
19/05/2011 12.31p 12.31p 12.27p 12.31p 3014
18/05/2011 12.23p 12.31p 12.23p 12.31p 4515
17/05/2011 12.27p 12.27p 12.23p 12.23p 0
16/05/2011 12.27p 12.27p 12.25p 12.27p 0
13/05/2011 12.27p 12.27p 12.25p 12.27p 2854
12/05/2011 12.41p 12.48p 12.27p 12.27p 0
11/05/2011 12.48p 12.48p 12.41p 12.41p 0
10/05/2011 12.48p 12.48p 12.45p 12.48p 400
09/05/2011 12.38p 12.46p 12.35p 12.46p 0
06/05/2011 12.38p 12.40p 12.35p 12.40p 0
05/05/2011 12.38p 12.38p 12.35p 12.38p 40000
04/05/2011 12.29p 12.38p 12.15p 12.38p 0
03/05/2011 12.15p 12.30p 12.15p 12.27p 1400
28/04/2011 12.18p 12.18p 12.15p 12.15p 0
27/04/2011 12.18p 12.18p 12.15p 12.18p 4000
26/04/2011 12.19p 12.19p 11.95p 12.18p 0
21/04/2011 12.19p 12.19p 11.95p 12.19p 0
20/04/2011 12.19p 12.19p 11.95p 12.19p 0
19/04/2011 12.17p 12.19p 11.95p 12.19p 0
18/04/2011 12.17p 12.19p 11.95p 12.17p 0
15/04/2011 12.17p 12.19p 11.95p 12.17p 0
14/04/2011 12.17p 12.19p 11.95p 12.17p 0
13/04/2011 12.19p 12.19p 11.95p 12.17p 0
12/04/2011 12.19p 12.19p 11.95p 12.19p 0
11/04/2011 12.19p 12.19p 11.95p 12.19p 0
08/04/2011 12.19p 12.19p 11.95p 12.19p 0
07/04/2011 12.15p 12.19p 11.95p 12.19p 0
06/04/2011 12.10p 12.15p 11.95p 12.15p 0
05/04/2011 12.02p 12.14p 11.95p 12.14p 0
04/04/2011 11.95p 12.02p 11.95p 12.02p 3500
01/04/2011 11.86p 11.96p 11.65p 11.95p 0
31/03/2011 11.86p 11.91p 11.65p 11.86p 0
30/03/2011 11.83p 11.91p 11.65p 11.86p 0
29/03/2011 11.81p 11.85p 11.65p 11.83p 0
28/03/2011 11.80p 11.81p 11.65p 11.81p 0
25/03/2011 11.81p 11.81p 11.65p 11.80p 0
24/03/2011 11.81p 11.81p 11.65p 11.81p 0
23/03/2011 11.81p 11.81p 11.65p 11.81p 0
22/03/2011 11.65p 11.81p 11.65p 11.81p 400
21/03/2011 11.65p 11.84p 11.65p 11.65p 0
18/03/2011 11.65p 11.84p 11.65p 11.65p 0
17/03/2011 11.74p 11.84p 11.65p 11.65p 0
16/03/2011 11.84p 11.84p 11.74p 11.74p 0
15/03/2011 11.87p 11.93p 11.83p 11.84p 0
14/03/2011 11.86p 11.93p 11.86p 11.87p 0
11/03/2011 11.86p 11.93p 11.86p 11.86p 0
10/03/2011 11.86p 11.93p 11.86p 11.86p 0
09/03/2011 11.94p 11.93p 11.86p 11.86p 4850
08/03/2011 11.94p 11.94p 11.80p 11.94p 0
07/03/2011 11.86p 11.94p 11.80p 11.94p 0
04/03/2011 11.86p 11.91p 11.80p 11.86p 0
03/03/2011 11.85p 11.91p 11.80p 11.86p 0
02/03/2011 11.95p 11.85p 11.85p 11.85p 1000
01/03/2011 11.95p 11.96p 11.95p 11.95p 6000
28/02/2011 11.95p 12.00p 11.65p 11.95p 0
25/02/2011 11.85p 12.00p 11.65p 11.95p 0
24/02/2011 11.94p 12.00p 11.84p 11.95p 0
23/02/2011 11.94p 12.00p 11.84p 11.94p 0
22/02/2011 11.96p 12.00p 11.85p 11.94p 0
21/02/2011 11.97p 12.00p 11.95p 11.96p 0
18/02/2011 11.90p 12.00p 11.97p 11.97p 22
17/02/2011 11.80p 11.94p 11.90p 11.90p 30000
16/02/2011 11.77p 11.80p 11.52p 11.80p 0
15/02/2011 11.70p 11.73p 11.52p 11.73p 0
14/02/2011 11.62p 11.73p 11.52p 11.70p 0
11/02/2011 11.60p 11.65p 11.60p 11.62p 0
10/02/2011 11.60p 11.65p 11.60p 11.60p 0
09/02/2011 11.60p 11.64p 11.60p 11.60p 0
08/02/2011 11.63p 11.63p 11.60p 11.60p 1000
07/02/2011 11.55p 11.58p 11.55p 11.58p 1000
04/02/2011 11.50p 11.51p 11.42p 11.51p 0
03/02/2011 11.48p 11.50p 11.42p 11.48p 0
02/02/2011 11.44p 11.50p 11.42p 11.48p 0
01/02/2011 11.42p 11.50p 11.42p 11.44p 0
31/01/2011 11.42p 11.50p 11.34p 11.42p 0
28/01/2011 11.39p 11.50p 11.34p 11.42p 1800
27/01/2011 11.39p 11.50p 11.34p 11.39p 0
26/01/2011 11.39p 11.50p 11.37p 11.39p 0
25/01/2011 11.40p 11.50p 11.39p 11.39p 0
24/01/2011 11.40p 11.50p 11.34p 11.40p 0
21/01/2011 11.35p 11.50p 11.34p 11.40p 0
20/01/2011 11.37p 11.50p 11.34p 11.40p 0
19/01/2011 11.36p 11.50p 11.36p 11.37p 0
18/01/2011 11.36p 11.50p 11.32p 11.36p 0
17/01/2011 11.36p 11.37p 11.35p 11.36p 0
14/01/2011 11.35p 11.37p 11.35p 11.35p 0
13/01/2011 11.45p 11.45p 11.38p 11.38p 0
12/01/2011 11.45p 11.45p 11.38p 11.38p 361
11/01/2011 11.45p 11.45p 11.36p 11.36p 1000
10/01/2011 11.32p 11.35p 11.25p 11.35p 0
07/01/2011 11.32p 11.32p 11.25p 11.32p 0

*Close Price adjusted for both dividends and splits