Blackstone /GSO Loan Financing Limited C Shs NPV (BGLC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blackstone /GSO Loan Financing Limited C Shs NPV

Date Open High Low Close* Volume
20/09/2019 0.50p 0.50p 0.50p 0.50p 0
19/09/2019 0.50p 0.50p 0.50p 0.50p 0
18/09/2019 0.50p 0.50p 0.50p 0.50p 0
17/09/2019 0.50p 0.50p 0.50p 0.50p 0
16/09/2019 0.50p 0.50p 0.50p 0.50p 0
13/09/2019 0.50p 0.50p 0.50p 0.50p 0
12/09/2019 0.50p 0.50p 0.50p 0.50p 9936
11/09/2019 0.50p 0.50p 0.50p 0.50p 0
10/09/2019 0.50p 0.50p 0.50p 0.50p 0
09/09/2019 0.50p 0.50p 0.50p 0.50p 0
06/09/2019 0.50p 0.50p 0.50p 0.50p 0
05/09/2019 0.50p 0.50p 0.50p 0.50p 0
04/09/2019 0.50p 0.50p 0.50p 0.50p 0
03/09/2019 0.50p 0.52p 0.50p 0.50p 0
02/09/2019 0.50p 0.52p 0.50p 0.52p 28644
30/08/2019 0.50p 0.50p 0.50p 0.50p 0
29/08/2019 0.50p 0.50p 0.50p 0.50p 0
28/08/2019 0.50p 0.50p 0.50p 0.50p 0
27/08/2019 0.50p 0.50p 0.50p 0.50p 0
23/08/2019 0.50p 0.50p 0.50p 0.50p 0
22/08/2019 0.50p 0.52p 0.50p 0.50p 14008
21/08/2019 0.50p 0.50p 0.50p 0.50p 0
20/08/2019 0.50p 0.50p 0.50p 0.50p 0
19/08/2019 0.50p 0.50p 0.50p 0.50p 0
16/08/2019 0.50p 0.50p 0.50p 0.50p 0
15/08/2019 0.50p 0.50p 0.49p 0.50p 3519
14/08/2019 0.50p 0.50p 0.50p 0.50p 0
13/08/2019 0.50p 0.51p 0.50p 0.50p 20050
12/08/2019 0.50p 0.51p 0.50p 0.50p 17292
09/08/2019 0.50p 0.50p 0.50p 0.50p 0
08/08/2019 0.50p 0.50p 0.50p 0.50p 0
07/08/2019 0.50p 0.50p 0.50p 0.50p 0
06/08/2019 0.50p 0.50p 0.50p 0.50p 0
05/08/2019 0.50p 0.50p 0.50p 0.50p 0
02/08/2019 0.50p 0.50p 0.50p 0.50p 0
01/08/2019 0.50p 0.50p 0.50p 0.50p 0
31/07/2019 0.49p 0.50p 0.49p 0.50p 0
30/07/2019 0.48p 0.49p 0.48p 0.49p 0
29/07/2019 0.48p 0.48p 0.48p 0.48p 0
26/07/2019 0.48p 0.48p 0.48p 0.48p 0
25/07/2019 0.48p 0.48p 0.48p 0.48p 0
24/07/2019 0.49p 0.49p 0.49p 0.49p 0
23/07/2019 0.49p 0.49p 0.49p 0.49p 7452
22/07/2019 0.49p 0.49p 0.49p 0.49p 0
19/07/2019 0.49p 0.49p 0.49p 0.49p 0
18/07/2019 0.49p 0.49p 0.49p 0.49p 0
17/07/2019 0.49p 0.49p 0.49p 0.49p 15000
16/07/2019 0.49p 0.49p 0.49p 0.49p 0
15/07/2019 0.49p 0.49p 0.48p 0.49p 1088
12/07/2019 0.49p 0.49p 0.49p 0.49p 0
11/07/2019 0.49p 0.49p 0.49p 0.49p 0
10/07/2019 0.49p 0.49p 0.49p 0.49p 14910
09/07/2019 0.49p 0.49p 0.49p 0.49p 0
08/07/2019 0.49p 0.49p 0.49p 0.49p 50500
05/07/2019 0.49p 0.49p 0.49p 0.49p 0
04/07/2019 0.49p 0.49p 0.49p 0.49p 0
03/07/2019 0.49p 0.50p 0.49p 0.49p 11960
02/07/2019 0.49p 0.49p 0.49p 0.49p 0
01/07/2019 0.49p 0.49p 0.49p 0.49p 0
28/06/2019 0.48p 0.48p 0.47p 0.48p 7540
27/06/2019 0.48p 0.49p 0.48p 0.48p 12700
26/06/2019 0.48p 0.48p 0.48p 0.48p 0
25/06/2019 0.48p 0.48p 0.48p 0.48p 0
24/06/2019 0.48p 0.48p 0.48p 0.48p 38541
21/06/2019 0.48p 0.48p 0.48p 0.48p 0
20/06/2019 0.48p 0.48p 0.48p 0.48p 0
19/06/2019 0.48p 0.48p 0.48p 0.48p 0
18/06/2019 0.48p 0.48p 0.48p 0.48p 0
17/06/2019 0.48p 0.48p 0.48p 0.48p 0
14/06/2019 0.47p 0.47p 0.47p 0.47p 7207
13/06/2019 0.48p 0.48p 0.47p 0.48p 41000
12/06/2019 0.48p 0.48p 0.47p 0.48p 5000
11/06/2019 0.49p 0.49p 0.48p 0.48p 5000
10/06/2019 0.49p 0.49p 0.49p 0.49p 0
07/06/2019 0.49p 0.50p 0.49p 0.49p 10949
06/06/2019 0.49p 0.49p 0.49p 0.49p 0
05/06/2019 0.49p 0.49p 0.49p 0.49p 0
04/06/2019 0.49p 0.49p 0.49p 0.49p 0
03/06/2019 0.49p 0.49p 0.49p 0.49p 0
31/05/2019 0.49p 0.49p 0.49p 0.49p 0
30/05/2019 0.49p 0.49p 0.49p 0.49p 0
29/05/2019 0.49p 0.49p 0.49p 0.49p 0
28/05/2019 0.49p 0.49p 0.48p 0.49p 12770
24/05/2019 0.49p 0.50p 0.48p 0.49p 4587
23/05/2019 0.49p 0.49p 0.49p 0.49p 0
22/05/2019 0.49p 0.49p 0.48p 0.49p 13000
21/05/2019 0.49p 0.49p 0.49p 0.49p 0
20/05/2019 0.49p 0.49p 0.49p 0.49p 0
17/05/2019 0.49p 0.49p 0.49p 0.49p 0
16/05/2019 0.49p 0.49p 0.49p 0.49p 0
15/05/2019 0.49p 0.49p 0.49p 0.49p 0
14/05/2019 0.49p 0.49p 0.49p 0.49p 0
13/05/2019 0.49p 0.49p 0.49p 0.49p 0
10/05/2019 0.49p 0.50p 0.49p 0.49p 4000
09/05/2019 0.49p 0.50p 0.49p 0.49p 32570
08/05/2019 0.49p 0.49p 0.49p 0.49p 0
07/05/2019 0.49p 0.49p 0.49p 0.49p 0
03/05/2019 0.49p 0.49p 0.49p 0.49p 0
02/05/2019 0.49p 0.49p 0.49p 0.49p 0
01/05/2019 0.50p 0.50p 0.50p 0.50p 0
30/04/2019 0.50p 0.50p 0.50p 0.50p 0
29/04/2019 0.50p 0.50p 0.50p 0.50p 12500
26/04/2019 0.49p 0.50p 0.49p 0.50p 150919
25/04/2019 0.49p 0.49p 0.49p 0.49p 0
24/04/2019 0.49p 0.49p 0.49p 0.49p 0
23/04/2019 0.49p 0.49p 0.49p 0.49p 0
18/04/2019 0.49p 0.49p 0.49p 0.49p 0
17/04/2019 0.49p 0.49p 0.49p 0.49p 0
16/04/2019 0.49p 0.49p 0.49p 0.49p 0
15/04/2019 0.49p 0.50p 0.49p 0.49p 1000
12/04/2019 0.49p 0.49p 0.49p 0.49p 0
11/04/2019 0.49p 0.50p 0.49p 0.49p 20987
10/04/2019 0.47p 0.49p 0.47p 0.49p 61008
09/04/2019 0.47p 0.47p 0.47p 0.47p 0
08/04/2019 0.47p 0.47p 0.47p 0.47p 0
05/04/2019 0.47p 0.47p 0.47p 0.47p 0
04/04/2019 0.47p 0.48p 0.47p 0.47p 12231
03/04/2019 0.47p 0.47p 0.47p 0.47p 0
02/04/2019 0.47p 0.47p 0.47p 0.47p 5540
01/04/2019 0.47p 0.47p 0.47p 0.47p 0
29/03/2019 0.47p 0.48p 0.47p 0.47p 12481
28/03/2019 0.47p 0.48p 0.47p 0.47p 12087
27/03/2019 0.47p 0.47p 0.47p 0.47p 0
26/03/2019 0.47p 0.47p 0.47p 0.47p 2000
25/03/2019 0.47p 0.47p 0.47p 0.47p 0
22/03/2019 0.47p 0.47p 0.47p 0.47p 0
21/03/2019 0.47p 0.47p 0.47p 0.47p 0
20/03/2019 0.47p 0.47p 0.47p 0.47p 0
19/03/2019 0.47p 0.47p 0.47p 0.47p 0
18/03/2019 0.47p 0.47p 0.47p 0.47p 0
15/03/2019 0.47p 0.48p 0.47p 0.47p 13500
14/03/2019 0.47p 0.47p 0.47p 0.47p 35500
13/03/2019 0.47p 0.47p 0.47p 0.47p 0
12/03/2019 0.47p 0.47p 0.47p 0.47p 0
11/03/2019 0.47p 0.47p 0.46p 0.47p 5000
08/03/2019 0.47p 0.47p 0.47p 0.47p 0
07/03/2019 0.47p 0.48p 0.47p 0.47p 10396
06/03/2019 0.47p 0.47p 0.47p 0.47p 0
05/03/2019 0.47p 0.47p 0.46p 0.47p 13000
04/03/2019 0.47p 0.47p 0.47p 0.47p 0
01/03/2019 0.47p 0.47p 0.46p 0.47p 13730
28/02/2019 0.47p 0.48p 0.47p 0.47p 120201
27/02/2019 0.47p 0.47p 0.47p 0.47p 0
26/02/2019 0.47p 0.47p 0.47p 0.47p 0
25/02/2019 0.47p 0.47p 0.47p 0.47p 28186
22/02/2019 0.47p 0.47p 0.47p 0.47p 0
21/02/2019 0.46p 0.47p 0.46p 0.47p 6700
20/02/2019 0.46p 0.46p 0.46p 0.46p 0
19/02/2019 0.46p 0.46p 0.46p 0.46p 65072
18/02/2019 0.46p 0.46p 0.46p 0.46p 13000
15/02/2019 0.46p 0.46p 0.46p 0.46p 0
14/02/2019 0.48p 0.48p 0.46p 0.46p 5000
13/02/2019 0.48p 0.48p 0.48p 0.48p 0
12/02/2019 0.48p 0.48p 0.48p 0.48p 0
11/02/2019 0.48p 0.48p 0.48p 0.48p 0
08/02/2019 0.48p 0.48p 0.48p 0.48p 50000
07/02/2019 0.48p 0.48p 0.50p 0.48p 32526
06/02/2019 0.49p 0.49p 0.48p 0.48p 0
05/02/2019 0.50p 0.50p 0.49p 0.49p 0
04/02/2019 0.50p 0.50p 0.50p 0.50p 0
01/02/2019 0.50p 0.50p 0.50p 0.50p 0
31/01/2019 0.50p 0.50p 0.50p 0.50p 0
30/01/2019 0.50p 0.50p 0.50p 0.50p 0
29/01/2019 0.50p 0.50p 0.50p 0.50p 0
28/01/2019 0.50p 0.50p 0.50p 0.50p 0
25/01/2019 0.50p 0.50p 0.50p 0.50p 0
24/01/2019 0.50p 0.50p 0.49p 0.50p 12000
23/01/2019 0.50p 0.50p 0.50p 0.50p 0
22/01/2019 0.50p 0.50p 0.50p 0.50p 0
21/01/2019 0.50p 0.50p 0.50p 0.50p 0
18/01/2019 0.50p 0.50p 0.49p 0.50p 200
17/01/2019 0.50p 0.50p 0.50p 0.50p 0
16/01/2019 0.51p 0.51p 0.49p 0.50p 25000
15/01/2019 0.51p 0.51p 0.49p 0.49p 56719
14/01/2019 0.51p 0.51p 0.49p 0.51p 43281
11/01/2019 0.51p 0.51p 0.49p 0.51p 6006
10/01/2019 0.51p 0.51p 0.51p 0.51p 0
09/01/2019 0.51p 0.51p 0.51p 0.51p 0
08/01/2019 0.51p 0.51p 0.51p 0.51p 0
07/01/2019 0.51p 50.50p 0.51p 0.51p 0

*Close Price adjusted for both dividends and splits