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
09/05/2017 18.80p 18.91p 18.80p 18.83p 892
08/05/2017 18.77p 18.80p 18.60p 18.80p 300
05/05/2017 18.75p 18.77p 18.66p 18.77p 3150
04/05/2017 18.65p 18.75p 18.65p 18.75p 0
03/05/2017 18.55p 18.65p 18.55p 18.65p 0
02/05/2017 18.45p 18.55p 18.45p 18.55p 0
28/04/2017 18.40p 18.50p 18.40p 18.45p 260
27/04/2017 18.33p 18.49p 18.33p 18.40p 1100
26/04/2017 18.30p 18.30p 18.30p 18.30p 431
25/04/2017 18.27p 18.30p 18.27p 18.30p 0
24/04/2017 18.27p 18.27p 18.25p 18.27p 1500
21/04/2017 18.27p 18.27p 18.27p 18.27p 0
20/04/2017 18.27p 18.45p 18.27p 18.27p 1300
19/04/2017 18.25p 18.27p 18.11p 18.27p 470
18/04/2017 18.25p 18.25p 18.25p 18.25p 0
13/04/2017 18.25p 18.35p 18.25p 18.25p 2269
12/04/2017 18.25p 18.35p 18.25p 18.25p 1225
11/04/2017 18.25p 18.40p 18.25p 18.25p 8575
10/04/2017 18.25p 18.25p 18.11p 18.25p 575
07/04/2017 18.25p 18.43p 18.20p 18.25p 2560
06/04/2017 18.25p 18.25p 18.22p 18.25p 302600
05/04/2017 18.25p 18.25p 18.12p 18.25p 410
04/04/2017 18.20p 18.25p 18.20p 18.25p 100000
03/04/2017 18.15p 18.28p 18.15p 18.20p 5400
31/03/2017 18.15p 18.23p 18.09p 18.15p 2060
30/03/2017 18.05p 18.17p 18.05p 18.10p 18066
29/03/2017 18.05p 18.05p 18.01p 18.05p 974
28/03/2017 18.05p 18.05p 17.95p 18.05p 2305
27/03/2017 18.05p 18.13p 18.05p 18.05p 85
24/03/2017 18.05p 18.05p 18.05p 18.05p 640
23/03/2017 18.05p 18.05p 18.05p 18.05p 0
22/03/2017 18.13p 18.15p 18.05p 18.05p 3300
21/03/2017 18.15p 18.15p 18.05p 18.15p 1775
20/03/2017 18.17p 18.29p 18.12p 18.15p 5430
17/03/2017 18.17p 18.27p 18.08p 18.17p 109800
16/03/2017 18.17p 18.30p 18.05p 18.30p 3415
15/03/2017 18.17p 18.17p 18.17p 18.17p 0
14/03/2017 18.13p 18.23p 18.13p 18.17p 6230
13/03/2017 18.13p 18.13p 18.13p 18.13p 0
10/03/2017 18.13p 18.18p 18.13p 18.13p 6310
09/03/2017 18.13p 18.18p 18.00p 18.13p 9229
08/03/2017 18.15p 18.15p 18.10p 18.13p 2050
07/03/2017 18.15p 18.20p 18.15p 18.15p 13136
06/03/2017 18.10p 18.17p 18.10p 18.10p 5384
03/03/2017 18.10p 18.13p 18.10p 18.10p 7003
02/03/2017 18.08p 18.13p 18.06p 18.10p 7358
01/03/2017 18.10p 18.18p 18.00p 18.10p 12034
28/02/2017 18.10p 18.10p 18.10p 18.10p 0
27/02/2017 18.08p 18.10p 18.08p 18.10p 135
24/02/2017 18.00p 18.14p 18.00p 18.08p 102350
23/02/2017 18.00p 18.10p 18.00p 18.00p 1700
22/02/2017 17.95p 18.00p 17.95p 18.00p 3085
21/02/2017 17.95p 18.00p 17.95p 17.95p 101210
20/02/2017 17.95p 18.00p 17.80p 17.95p 2060
17/02/2017 17.95p 17.98p 17.88p 17.95p 1450
16/02/2017 17.95p 18.05p 17.95p 17.95p 40910
15/02/2017 17.95p 17.95p 17.95p 17.95p 1200
14/02/2017 18.00p 18.05p 17.93p 17.95p 202744
13/02/2017 18.00p 18.05p 18.00p 18.00p 10000
10/02/2017 18.00p 18.03p 17.95p 18.00p 4146
09/02/2017 18.00p 18.00p 17.91p 18.00p 8000
08/02/2017 18.00p 18.00p 17.90p 18.00p 4000
07/02/2017 18.00p 18.00p 18.00p 18.00p 0
06/02/2017 18.02p 18.02p 17.89p 18.00p 1100
03/02/2017 18.05p 18.05p 17.95p 18.02p 7115
02/02/2017 18.05p 18.05p 18.00p 18.05p 643
01/02/2017 18.17p 18.17p 17.87p 18.05p 103447
31/01/2017 18.15p 18.17p 18.17p 18.17p 0
30/01/2017 18.20p 18.20p 18.07p 18.17p 4870
27/01/2017 18.20p 18.22p 18.13p 18.20p 5780
26/01/2017 18.20p 18.20p 18.13p 18.20p 840
25/01/2017 18.25p 18.43p 18.18p 18.20p 4076
24/01/2017 18.25p 18.25p 18.23p 18.25p 0
23/01/2017 18.17p 18.23p 18.17p 18.23p 550
20/01/2017 18.15p 18.25p 18.15p 18.17p 7315
19/01/2017 18.10p 18.25p 18.10p 18.15p 1705
18/01/2017 18.10p 18.24p 18.10p 18.10p 625
17/01/2017 18.10p 18.11p 18.10p 18.10p 15
16/01/2017 18.10p 18.17p 18.10p 18.10p 130779
13/01/2017 18.10p 18.10p 18.10p 18.10p 0
12/01/2017 18.15p 18.15p 18.10p 18.10p 0
11/01/2017 18.15p 18.15p 18.15p 18.15p 0
10/01/2017 18.05p 18.17p 18.00p 18.15p 23900
09/01/2017 18.05p 18.25p 18.05p 18.05p 1100
06/01/2017 18.05p 18.15p 18.05p 18.05p 9920
05/01/2017 18.05p 18.18p 18.05p 18.05p 508
04/01/2017 18.08p 18.11p 18.05p 18.05p 564
03/01/2017 17.92p 18.10p 17.92p 18.08p 640
30/12/2016 17.88p 17.88p 17.88p 17.88p 0
29/12/2016 17.88p 17.88p 17.88p 17.88p 0
28/12/2016 17.84p 17.88p 17.84p 17.88p 0
23/12/2016 17.84p 17.84p 17.84p 17.84p 0
22/12/2016 17.84p 17.84p 17.75p 17.84p 1930
21/12/2016 17.84p 17.84p 17.63p 17.84p 1333
20/12/2016 17.84p 17.84p 17.84p 17.84p 0
19/12/2016 17.84p 17.84p 17.84p 17.84p 0
16/12/2016 17.88p 17.88p 17.77p 17.84p 3500
15/12/2016 17.92p 17.93p 17.51p 17.88p 1865
14/12/2016 17.94p 17.94p 17.75p 17.92p 620
13/12/2016 17.92p 18.10p 17.75p 17.94p 5551
12/12/2016 17.95p 17.95p 17.85p 17.92p 439
09/12/2016 17.95p 17.95p 17.95p 17.95p 0
08/12/2016 17.95p 18.00p 17.95p 17.95p 1000
07/12/2016 17.95p 18.15p 17.80p 17.95p 76116
06/12/2016 17.95p 18.00p 17.95p 17.95p 9822
05/12/2016 17.95p 18.15p 17.95p 17.95p 1144
02/12/2016 18.00p 18.00p 17.95p 17.95p 0
01/12/2016 17.95p 18.05p 17.82p 18.00p 892
30/11/2016 17.95p 18.00p 17.95p 17.95p 3718
29/11/2016 18.00p 18.00p 17.82p 17.95p 3000
28/11/2016 17.95p 18.20p 17.95p 18.00p 2237
25/11/2016 18.00p 18.10p 18.00p 18.00p 4039
24/11/2016 18.00p 18.05p 18.00p 18.00p 5919
23/11/2016 17.80p 17.90p 17.70p 17.90p 125
22/11/2016 17.88p 18.00p 17.88p 17.88p 14810
21/11/2016 17.88p 17.88p 17.87p 17.88p 1886
18/11/2016 17.88p 17.88p 17.88p 17.88p 0
17/11/2016 17.80p 17.88p 17.13p 17.88p 50
16/11/2016 17.75p 17.84p 17.75p 17.80p 3100
15/11/2016 17.75p 17.75p 17.66p 17.75p 4114
14/11/2016 17.80p 17.85p 17.57p 17.85p 2855
11/11/2016 17.92p 17.92p 17.80p 17.80p 155
10/11/2016 17.92p 17.92p 17.80p 17.92p 480
09/11/2016 17.95p 18.02p 17.92p 17.92p 0
08/11/2016 18.05p 18.05p 17.31p 18.02p 35
07/11/2016 18.05p 18.05p 18.05p 18.05p 0
04/11/2016 18.05p 18.05p 18.00p 18.05p 4101
03/11/2016 18.05p 18.10p 18.00p 18.05p 6842
02/11/2016 18.05p 18.05p 17.81p 18.05p 5337
01/11/2016 18.05p 18.15p 18.05p 18.05p 17000
31/10/2016 18.05p 18.05p 18.05p 18.05p 0
28/10/2016 18.05p 18.05p 17.81p 18.05p 3940
27/10/2016 18.02p 18.05p 18.02p 18.05p 0
26/10/2016 18.02p 18.05p 18.02p 18.02p 1260
25/10/2016 18.00p 18.13p 18.00p 18.02p 20923
24/10/2016 18.00p 18.00p 18.00p 18.00p 0
21/10/2016 18.00p 18.00p 18.00p 18.00p 2500
20/10/2016 17.95p 18.20p 17.95p 18.00p 25706
19/10/2016 17.95p 18.00p 17.95p 17.95p 6351
18/10/2016 17.95p 17.99p 17.94p 17.95p 1250
17/10/2016 17.85p 18.13p 17.85p 17.95p 2232
14/10/2016 17.85p 18.00p 17.85p 17.85p 367
13/10/2016 18.19p 18.19p 17.85p 18.05p 7400
12/10/2016 18.25p 18.25p 18.05p 18.25p 1668
11/10/2016 18.25p 18.25p 18.16p 18.25p 1800
10/10/2016 18.27p 18.27p 18.01p 18.25p 1750
07/10/2016 18.27p 18.27p 18.27p 18.27p 0
06/10/2016 18.27p 18.27p 18.27p 18.27p 0
05/10/2016 18.27p 18.27p 18.27p 18.27p 0
04/10/2016 18.27p 18.27p 18.27p 18.27p 0
03/10/2016 18.27p 18.33p 18.15p 18.27p 955
30/09/2016 18.23p 18.28p 18.00p 18.27p 160602
29/09/2016 18.23p 18.25p 18.23p 18.23p 300
28/09/2016 18.23p 18.24p 18.08p 18.23p 5155
27/09/2016 18.23p 18.23p 18.07p 18.23p 2115
26/09/2016 18.30p 18.30p 18.23p 18.23p 500
23/09/2016 18.27p 18.27p 18.02p 18.27p 2626
22/09/2016 18.27p 18.27p 18.27p 18.27p 0
21/09/2016 18.27p 18.27p 17.94p 18.27p 5970
20/09/2016 18.23p 18.45p 18.20p 18.27p 3000
19/09/2016 18.23p 18.45p 18.20p 18.23p 1600
16/09/2016 18.20p 18.49p 18.20p 18.23p 11837
15/09/2016 18.20p 18.51p 18.20p 18.20p 575
14/09/2016 18.20p 18.20p 18.00p 18.20p 2702
13/09/2016 18.20p 18.20p 18.20p 18.20p 0
12/09/2016 18.25p 18.25p 18.20p 18.20p 0
09/09/2016 18.30p 18.30p 18.20p 18.25p 1669
08/09/2016 18.20p 18.30p 18.20p 18.30p 1569
07/09/2016 18.10p 18.20p 18.05p 18.20p 1496
06/09/2016 18.10p 18.10p 17.82p 18.10p 978
05/09/2016 18.05p 18.10p 18.05p 18.10p 0
02/09/2016 18.05p 18.30p 18.05p 18.05p 1385
01/09/2016 18.05p 18.05p 18.05p 18.05p 0
31/08/2016 18.05p 18.33p 18.05p 18.05p 1700
30/08/2016 18.05p 18.05p 18.05p 18.05p 0
26/08/2016 18.05p 18.25p 18.05p 18.05p 5905
25/08/2016 18.05p 18.05p 18.05p 18.05p 0
24/08/2016 18.05p 18.25p 18.05p 18.05p 1500
23/08/2016 18.05p 18.25p 18.05p 18.05p 3170
22/08/2016 18.00p 18.00p 18.00p 18.00p 0
19/08/2016 17.85p 18.15p 17.75p 18.00p 4100
18/08/2016 17.70p 18.03p 17.70p 17.85p 2650
17/08/2016 17.70p 17.70p 17.70p 17.70p 0
16/08/2016 17.70p 17.71p 17.70p 17.70p 10000
15/08/2016 17.70p 17.76p 17.70p 17.70p 1600
12/08/2016 17.63p 17.80p 17.63p 17.67p 5640
11/08/2016 17.63p 17.63p 17.52p 17.63p 250
10/08/2016 17.63p 17.63p 17.63p 17.63p 0
09/08/2016 17.63p 17.63p 17.63p 17.63p 0
08/08/2016 17.63p 17.77p 17.63p 17.63p 1650
05/08/2016 17.63p 17.63p 17.63p 17.63p 0
04/08/2016 17.63p 17.63p 17.63p 17.63p 0
03/08/2016 17.63p 17.63p 17.42p 17.63p 347
02/08/2016 17.63p 17.65p 17.51p 17.63p 5434
01/08/2016 17.63p 17.63p 17.42p 17.63p 340
29/07/2016 17.63p 17.63p 17.46p 17.63p 1335
28/07/2016 17.63p 17.63p 17.63p 17.63p 0
27/07/2016 17.63p 17.63p 17.41p 17.63p 3200
26/07/2016 17.63p 17.75p 17.63p 17.63p 340
25/07/2016 17.63p 17.63p 17.50p 17.63p 350

*Close Price adjusted for both dividends and splits