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
07/10/2015 15.43p 15.43p 15.43p 15.43p 0
06/10/2015 15.43p 15.43p 15.30p 15.43p 2580
05/10/2015 15.43p 15.43p 15.32p 15.43p 1300
02/10/2015 15.43p 15.43p 15.43p 15.43p 0
01/10/2015 15.43p 15.43p 15.43p 15.43p 0
30/09/2015 15.43p 15.43p 15.23p 15.43p 3000
29/09/2015 15.50p 15.50p 15.15p 15.43p 2200
28/09/2015 15.50p 15.50p 15.50p 15.50p 0
25/09/2015 15.50p 15.75p 15.50p 15.50p 1470
24/09/2015 15.50p 15.59p 15.50p 15.50p 1500
23/09/2015 15.50p 15.50p 15.25p 15.50p 6875
22/09/2015 15.48p 15.50p 15.27p 15.50p 10370
21/09/2015 15.52p 15.52p 15.35p 15.50p 3870
18/09/2015 15.65p 15.65p 15.52p 15.52p 0
17/09/2015 15.65p 15.65p 15.65p 15.65p 0
16/09/2015 15.65p 15.65p 15.65p 15.65p 0
15/09/2015 15.65p 15.65p 15.65p 15.65p 0
14/09/2015 15.65p 15.65p 15.65p 15.65p 0
11/09/2015 15.68p 15.68p 15.65p 15.65p 0
10/09/2015 15.68p 15.73p 15.68p 15.68p 5000
09/09/2015 15.48p 15.85p 15.45p 15.68p 18335
08/09/2015 15.48p 15.48p 15.40p 15.48p 2500
07/09/2015 15.48p 15.48p 15.48p 15.48p 0
04/09/2015 15.48p 15.48p 15.48p 15.48p 0
03/09/2015 15.48p 15.48p 15.13p 15.48p 31259
02/09/2015 15.48p 15.48p 15.48p 15.48p 0
01/09/2015 15.48p 15.48p 15.48p 15.48p 0
28/08/2015 15.38p 15.48p 15.38p 15.48p 0
27/08/2015 15.38p 15.38p 15.25p 15.38p 371
26/08/2015 15.38p 15.38p 15.00p 15.38p 11525
25/08/2015 15.41p 15.41p 15.38p 15.38p 600
24/08/2015 15.54p 15.54p 15.41p 15.41p 0
21/08/2015 15.57p 15.65p 15.54p 15.54p 1005
20/08/2015 15.65p 15.65p 15.57p 15.57p 0
19/08/2015 15.68p 15.80p 15.65p 15.65p 1925
18/08/2015 15.68p 15.68p 15.68p 15.68p 0
17/08/2015 15.68p 15.68p 15.68p 15.68p 0
14/08/2015 15.68p 15.68p 15.68p 15.68p 0
13/08/2015 15.68p 15.68p 15.68p 15.68p 0
12/08/2015 15.68p 15.70p 15.68p 15.68p 6182
11/08/2015 15.48p 15.70p 15.48p 15.68p 0
10/08/2015 15.48p 15.48p 15.48p 15.48p 0
07/08/2015 15.48p 16.00p 15.48p 15.48p 25000
06/08/2015 15.48p 15.48p 15.48p 15.48p 0
05/08/2015 15.48p 15.75p 15.48p 15.48p 1005
04/08/2015 15.48p 15.48p 15.48p 15.48p 0
03/08/2015 15.43p 15.48p 15.43p 15.48p 0
31/07/2015 15.35p 15.50p 15.35p 15.43p 5000
30/07/2015 15.35p 15.35p 15.32p 15.35p 0
29/07/2015 15.25p 15.32p 15.25p 15.32p 0
28/07/2015 15.25p 15.25p 15.25p 15.25p 0
27/07/2015 15.25p 15.30p 15.15p 15.25p 28787
24/07/2015 15.25p 15.25p 15.25p 15.25p 0
23/07/2015 15.25p 15.25p 15.25p 15.25p 0
22/07/2015 15.25p 15.31p 15.25p 15.25p 24076
21/07/2015 15.18p 15.35p 15.18p 15.25p 42500
20/07/2015 15.18p 15.35p 15.18p 15.18p 2814
17/07/2015 15.18p 15.23p 15.18p 15.18p 5200
16/07/2015 15.15p 15.18p 15.15p 15.18p 0
15/07/2015 15.15p 15.20p 15.15p 15.15p 38313
14/07/2015 15.15p 15.15p 15.15p 15.15p 0
13/07/2015 15.15p 15.15p 15.15p 15.15p 0
10/07/2015 15.15p 15.15p 15.15p 15.15p 0
09/07/2015 15.15p 15.15p 15.05p 15.15p 3000
08/07/2015 15.15p 15.17p 15.12p 15.15p 866
07/07/2015 15.15p 15.15p 15.15p 15.15p 0
06/07/2015 15.15p 15.20p 15.07p 15.15p 2070
03/07/2015 15.15p 15.15p 15.15p 15.15p 0
02/07/2015 15.15p 15.15p 15.15p 15.15p 0
01/07/2015 15.15p 15.15p 15.00p 15.15p 40121
30/06/2015 15.13p 15.15p 15.00p 15.15p 722
29/06/2015 15.15p 15.15p 15.13p 15.13p 0
26/06/2015 15.15p 15.15p 15.15p 15.15p 0
25/06/2015 15.15p 15.15p 15.15p 15.15p 0
24/06/2015 15.15p 15.15p 15.15p 15.15p 0
23/06/2015 15.15p 15.15p 15.15p 15.15p 0
22/06/2015 15.15p 15.15p 15.00p 15.15p 9450
19/06/2015 15.20p 15.20p 15.15p 15.15p 0
18/06/2015 15.23p 15.23p 15.20p 15.20p 0
17/06/2015 15.23p 15.23p 15.23p 15.23p 0
16/06/2015 15.23p 15.23p 15.23p 15.23p 0
15/06/2015 15.23p 15.23p 15.14p 15.23p 2220
12/06/2015 15.20p 15.23p 15.20p 15.23p 0
11/06/2015 15.18p 15.20p 15.18p 15.20p 0
10/06/2015 15.18p 15.18p 15.18p 15.18p 0
09/06/2015 15.18p 15.18p 15.18p 15.18p 0
08/06/2015 15.18p 15.18p 15.18p 15.18p 0
05/06/2015 15.18p 15.18p 15.16p 15.18p 1550
04/06/2015 15.18p 15.18p 15.18p 15.18p 0
03/06/2015 15.18p 15.18p 15.07p 15.18p 365
02/06/2015 15.05p 15.18p 15.05p 15.18p 0
01/06/2015 15.05p 15.19p 15.05p 15.05p 2014
29/05/2015 15.05p 15.18p 15.05p 15.05p 15433
28/05/2015 15.05p 15.13p 15.05p 15.05p 100000
27/05/2015 15.05p 15.13p 15.05p 15.05p 42000
26/05/2015 14.70p 15.05p 14.70p 15.05p 650
22/05/2015 14.70p 14.83p 14.70p 14.70p 50000
21/05/2015 14.70p 14.70p 14.70p 14.70p 0
20/05/2015 14.65p 14.65p 14.65p 14.65p 0
19/05/2015 14.60p 14.81p 14.60p 14.65p 2869
18/05/2015 14.60p 14.60p 14.60p 14.60p 0
15/05/2015 14.60p 14.60p 14.50p 14.60p 152769
14/05/2015 14.55p 14.60p 14.45p 14.60p 1057
13/05/2015 14.57p 14.57p 14.46p 14.57p 34980
12/05/2015 14.48p 14.57p 14.48p 14.57p 0
11/05/2015 14.48p 14.48p 14.48p 14.48p 0
08/05/2015 14.48p 14.48p 14.48p 14.48p 0
07/05/2015 14.50p 14.50p 14.40p 14.48p 18261
06/05/2015 14.50p 14.50p 14.44p 14.50p 2690
05/05/2015 14.50p 14.55p 14.42p 14.50p 5492
01/05/2015 14.50p 14.50p 14.40p 14.50p 8674
30/04/2015 14.50p 14.50p 14.35p 14.50p 785
29/04/2015 14.50p 14.50p 14.50p 14.50p 0
28/04/2015 14.45p 14.50p 14.42p 14.50p 1314
27/04/2015 14.45p 14.45p 14.30p 14.45p 0
24/04/2015 14.45p 14.45p 14.35p 14.45p 1873
23/04/2015 14.40p 14.45p 14.20p 14.45p 2512
22/04/2015 14.40p 14.40p 14.30p 14.40p 4671
21/04/2015 14.40p 14.41p 14.40p 14.40p 480
20/04/2015 14.50p 14.50p 14.21p 14.40p 1500
17/04/2015 14.50p 14.50p 14.32p 14.50p 11807
16/04/2015 14.50p 14.50p 14.40p 14.50p 3327
15/04/2015 14.50p 14.50p 14.38p 14.50p 4502
14/04/2015 14.50p 14.50p 14.40p 14.50p 55103
13/04/2015 14.45p 14.50p 14.45p 14.50p 0
10/04/2015 14.40p 14.45p 14.37p 14.45p 50839
09/04/2015 14.45p 14.45p 14.40p 14.40p 76390
08/04/2015 14.45p 14.45p 14.45p 14.45p 0
07/04/2015 14.45p 14.45p 14.45p 14.45p 0
02/04/2015 14.45p 14.45p 14.45p 14.45p 0
01/04/2015 14.45p 14.45p 14.33p 14.45p 4022
31/03/2015 14.45p 14.45p 14.32p 14.45p 1400
30/03/2015 14.45p 14.45p 14.45p 14.45p 0
27/03/2015 14.50p 14.50p 14.36p 14.45p 500
26/03/2015 14.50p 14.50p 14.42p 14.50p 2300
25/03/2015 14.50p 14.50p 14.41p 14.50p 3001
24/03/2015 14.50p 14.50p 14.43p 14.50p 2802
23/03/2015 14.55p 14.55p 14.50p 14.50p 0
20/03/2015 14.55p 14.55p 14.45p 14.55p 1160
19/03/2015 14.55p 14.55p 14.45p 14.55p 900
18/03/2015 14.55p 14.55p 14.55p 14.55p 0
17/03/2015 14.55p 14.55p 14.55p 14.55p 0
16/03/2015 14.50p 14.55p 14.47p 14.55p 850
13/03/2015 14.50p 14.50p 14.47p 14.50p 196297
12/03/2015 14.50p 14.50p 14.50p 14.50p 0
11/03/2015 14.45p 14.50p 14.45p 14.50p 0
10/03/2015 14.55p 14.55p 14.45p 14.45p 1000
09/03/2015 14.55p 14.55p 14.49p 14.55p 2603
06/03/2015 14.60p 14.60p 14.50p 14.60p 955
05/03/2015 14.60p 14.60p 14.60p 14.60p 0
04/03/2015 14.60p 14.65p 14.55p 14.60p 2100
03/03/2015 14.60p 14.60p 14.60p 14.60p 950
02/03/2015 14.65p 14.65p 14.60p 14.60p 0
27/02/2015 14.65p 14.65p 14.65p 14.65p 0
26/02/2015 14.65p 14.65p 14.65p 14.65p 0
25/02/2015 14.65p 14.65p 14.65p 14.65p 0
24/02/2015 14.70p 14.70p 14.65p 14.65p 5400
23/02/2015 14.70p 14.70p 14.70p 14.70p 0
20/02/2015 14.70p 14.70p 14.70p 14.70p 0
19/02/2015 14.70p 14.70p 14.70p 14.70p 0
18/02/2015 14.70p 14.72p 14.70p 14.70p 735
17/02/2015 14.75p 14.75p 14.70p 14.75p 5730
16/02/2015 14.75p 14.75p 14.70p 14.75p 0
13/02/2015 14.70p 14.70p 14.70p 14.70p 0
12/02/2015 14.70p 14.70p 14.70p 14.70p 0
11/02/2015 14.70p 14.70p 14.65p 14.70p 1000
10/02/2015 14.70p 14.70p 14.70p 14.70p 0
09/02/2015 14.65p 14.70p 14.65p 14.70p 0
06/02/2015 14.50p 14.67p 14.50p 14.65p 3075
05/02/2015 14.40p 14.40p 14.40p 14.40p 0
04/02/2015 14.40p 14.40p 14.40p 14.40p 0
03/02/2015 14.40p 14.40p 14.40p 14.40p 0
02/02/2015 14.40p 14.40p 14.38p 14.40p 0
30/01/2015 14.38p 14.38p 14.38p 14.38p 0
29/01/2015 14.38p 14.51p 14.38p 14.38p 2000
28/01/2015 14.38p 14.45p 14.38p 14.38p 137
27/01/2015 14.38p 14.38p 14.38p 14.38p 0
26/01/2015 14.38p 14.38p 14.31p 14.38p 671
23/01/2015 14.30p 14.44p 14.30p 14.38p 100
22/01/2015 14.30p 14.45p 14.30p 14.30p 2000
21/01/2015 14.25p 14.44p 14.25p 14.27p 1450
20/01/2015 14.25p 14.25p 14.25p 14.25p 0
19/01/2015 14.25p 14.40p 14.25p 14.25p 1165
16/01/2015 14.25p 14.25p 14.15p 14.25p 950
15/01/2015 14.25p 14.27p 14.25p 14.25p 0
14/01/2015 14.20p 14.25p 14.20p 14.25p 0
13/01/2015 14.20p 14.26p 14.20p 14.20p 66
12/01/2015 14.07p 14.20p 14.07p 14.20p 0
09/01/2015 13.98p 14.40p 13.98p 14.07p 1250
08/01/2015 13.98p 14.10p 13.95p 13.98p 1255
07/01/2015 13.98p 13.98p 13.98p 13.98p 0
06/01/2015 13.93p 14.28p 13.93p 13.98p 1700
05/01/2015 13.90p 13.93p 13.90p 13.93p 0
02/01/2015 13.90p 14.23p 13.90p 13.90p 201
31/12/2014 13.90p 13.90p 13.90p 13.90p 0
30/12/2014 13.90p 13.90p 13.90p 13.90p 0
29/12/2014 13.90p 13.90p 13.82p 13.90p 1538
24/12/2014 13.90p 13.90p 13.90p 13.90p 0
23/12/2014 13.90p 13.90p 13.90p 13.90p 0
22/12/2014 13.90p 13.90p 13.90p 13.90p 0

*Close Price adjusted for both dividends and splits