Blackstone Loan Financing Limited (GBP) (BGLP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Blackstone Loan Financing Limited (GBP)

Date Open High Low Close* Volume
04/08/2020 62.00p 62.00p 58.37p 62.00p 6727
03/08/2020 62.00p 62.00p 62.00p 62.00p 0
31/07/2020 62.00p 62.00p 58.37p 62.00p 14115
30/07/2020 62.00p 63.75p 62.00p 62.00p 13295
29/07/2020 62.00p 62.00p 62.00p 62.00p 0
28/07/2020 62.00p 62.25p 58.35p 62.00p 17582
27/07/2020 62.00p 62.00p 61.53p 62.00p 25000
24/07/2020 62.00p 62.00p 62.00p 62.00p 0
23/07/2020 62.00p 63.79p 62.00p 62.00p 4529
22/07/2020 60.00p 62.00p 60.00p 62.00p 0
21/07/2020 60.00p 62.40p 60.00p 60.00p 2003
20/07/2020 60.00p 60.00p 60.00p 60.00p 0
17/07/2020 60.00p 60.00p 60.00p 60.00p 0
16/07/2020 60.00p 62.00p 60.00p 60.00p 5000
15/07/2020 60.00p 62.00p 60.00p 60.00p 20205
14/07/2020 60.00p 61.89p 60.00p 60.00p 1400
13/07/2020 60.00p 61.89p 60.00p 60.00p 4500
10/07/2020 60.00p 60.00p 59.76p 60.00p 2534
09/07/2020 60.00p 62.01p 60.00p 60.00p 28736
08/07/2020 60.00p 60.66p 60.00p 60.00p 6586
07/07/2020 60.00p 60.00p 60.00p 60.00p 0
06/07/2020 60.00p 60.00p 60.00p 60.00p 0
03/07/2020 60.00p 61.29p 60.00p 60.00p 16370
02/07/2020 60.00p 60.00p 58.60p 60.00p 7127
01/07/2020 60.00p 60.00p 60.00p 60.00p 0
30/06/2020 60.00p 60.00p 60.00p 60.00p 0
29/06/2020 60.00p 60.00p 58.60p 60.00p 15359
26/06/2020 59.00p 61.29p 59.00p 60.00p 8020
25/06/2020 59.00p 59.00p 59.00p 59.00p 0
24/06/2020 59.00p 59.00p 58.50p 59.00p 0
23/06/2020 58.50p 62.00p 58.50p 58.50p 8000
22/06/2020 57.00p 58.50p 56.87p 58.50p 7952
19/06/2020 56.00p 57.00p 56.00p 57.00p 0
18/06/2020 56.50p 56.50p 56.00p 56.00p 0
17/06/2020 56.00p 56.00p 56.00p 56.00p 0
16/06/2020 54.75p 57.50p 54.75p 56.00p 19531
15/06/2020 54.75p 54.75p 53.47p 54.75p 7832
12/06/2020 53.75p 57.50p 52.76p 54.75p 744
11/06/2020 51.00p 56.96p 51.00p 53.75p 3056
10/06/2020 50.00p 51.00p 49.60p 51.00p 0
09/06/2020 49.00p 53.00p 47.10p 49.60p 2645
08/06/2020 49.00p 51.82p 49.00p 49.00p 2884
05/06/2020 47.50p 50.00p 47.50p 49.00p 10500
04/06/2020 46.50p 46.50p 46.50p 46.50p 0
03/06/2020 46.50p 49.18p 45.86p 46.50p 24296
02/06/2020 46.50p 49.20p 45.86p 46.50p 19572
01/06/2020 46.50p 49.30p 45.86p 46.50p 7461
29/05/2020 46.50p 49.30p 46.50p 46.50p 5000
28/05/2020 45.70p 49.30p 45.70p 46.50p 13140
27/05/2020 45.70p 49.14p 45.70p 45.70p 2645
26/05/2020 45.70p 45.94p 45.70p 45.70p 37119
25/05/2020 45.70p 45.70p 44.96p 45.70p 206
22/05/2020 45.70p 45.70p 44.96p 45.70p 206
21/05/2020 45.70p 48.90p 45.70p 45.70p 46678
20/05/2020 45.70p 45.70p 45.70p 45.70p 0
19/05/2020 45.70p 45.70p 45.70p 45.70p 0
18/05/2020 45.70p 45.70p 45.70p 45.70p 0
15/05/2020 45.70p 45.70p 45.70p 45.70p 0
14/05/2020 45.70p 45.70p 43.91p 45.70p 2304
13/05/2020 45.70p 45.70p 45.70p 45.70p 0
12/05/2020 45.70p 46.37p 43.91p 45.70p 11010
11/05/2020 45.70p 45.70p 45.70p 45.70p 0
08/05/2020 45.70p 46.37p 45.70p 45.70p 1062
07/05/2020 45.70p 46.37p 45.70p 45.70p 1062
06/05/2020 45.70p 48.00p 45.70p 45.70p 100167
05/05/2020 45.70p 45.70p 45.70p 45.70p 0
04/05/2020 45.70p 45.70p 41.83p 45.70p 4817
01/05/2020 45.70p 48.00p 42.32p 45.70p 7908
30/04/2020 45.70p 48.00p 43.55p 45.70p 75858
29/04/2020 46.00p 46.00p 46.00p 46.00p 100000
28/04/2020 46.50p 47.70p 46.00p 46.00p 936
27/04/2020 46.50p 48.20p 46.50p 46.50p 14276
24/04/2020 47.70p 49.69p 45.00p 46.50p 52961
23/04/2020 48.80p 51.00p 47.49p 47.70p 120083
22/04/2020 49.25p 49.25p 49.00p 49.00p 0
21/04/2020 49.25p 49.25p 46.07p 49.25p 4000
20/04/2020 49.25p 53.00p 47.71p 49.25p 12500
17/04/2020 49.25p 49.25p 47.70p 49.25p 7500
16/04/2020 49.25p 53.46p 47.67p 49.25p 75196
15/04/2020 47.50p 51.00p 47.50p 49.25p 28122
14/04/2020 44.50p 51.00p 43.50p 47.00p 103082
13/04/2020 42.00p 46.00p 42.00p 44.50p 4136
10/04/2020 42.00p 46.00p 42.00p 44.50p 4136
09/04/2020 42.00p 46.00p 42.00p 44.50p 4136
08/04/2020 42.50p 42.50p 39.07p 42.00p 5116
07/04/2020 42.00p 46.00p 42.00p 42.50p 196795
06/04/2020 42.00p 42.00p 39.80p 42.00p 1183
03/04/2020 42.00p 42.00p 38.00p 42.00p 2070
02/04/2020 42.00p 42.00p 38.36p 42.00p 59304
01/04/2020 42.00p 42.00p 37.00p 42.00p 62761
31/03/2020 46.00p 46.00p 41.00p 42.00p 114256
30/03/2020 46.00p 46.00p 46.00p 46.00p 0
27/03/2020 46.00p 50.00p 46.00p 46.00p 202
26/03/2020 46.00p 50.00p 46.00p 46.00p 4803
25/03/2020 46.00p 46.00p 46.00p 46.00p 0
24/03/2020 46.00p 47.00p 46.00p 46.00p 0
23/03/2020 48.50p 52.00p 47.00p 47.00p 3
20/03/2020 48.50p 48.50p 48.50p 48.50p 0
19/03/2020 48.20p 51.00p 48.20p 48.50p 15000
18/03/2020 47.80p 51.00p 45.60p 45.60p 35289
17/03/2020 62.00p 62.00p 50.00p 50.60p 16000
16/03/2020 63.75p 63.75p 60.00p 62.00p 15557
13/03/2020 63.75p 63.75p 63.75p 63.75p 0
12/03/2020 64.75p 65.52p 63.00p 63.75p 21125
11/03/2020 65.75p 65.75p 64.00p 64.75p 6000
10/03/2020 65.75p 66.00p 65.75p 65.75p 0
09/03/2020 67.75p 67.75p 64.50p 66.00p 26271
06/03/2020 68.25p 68.25p 67.08p 68.25p 3
05/03/2020 68.00p 68.88p 68.00p 68.25p 21946
04/03/2020 68.00p 68.00p 68.00p 68.00p 0
03/03/2020 67.50p 68.50p 67.50p 68.00p 12602
02/03/2020 67.50p 68.00p 66.41p 68.00p 16942
28/02/2020 68.00p 68.00p 67.50p 67.50p 0
27/02/2020 68.00p 68.66p 68.00p 68.00p 45130
26/02/2020 68.00p 68.00p 68.00p 68.00p 0
25/02/2020 68.00p 68.66p 68.00p 68.00p 4300
24/02/2020 68.75p 69.09p 67.00p 68.00p 18169
21/02/2020 68.75p 68.75p 68.75p 68.75p 0
20/02/2020 68.75p 69.24p 68.75p 68.75p 2682
19/02/2020 69.00p 69.00p 68.75p 68.75p 0
18/02/2020 69.50p 69.50p 67.00p 69.00p 41450
17/02/2020 69.50p 69.50p 69.50p 69.50p 0
14/02/2020 69.50p 70.97p 68.00p 69.50p 12357
13/02/2020 69.50p 71.00p 69.50p 69.50p 2000
12/02/2020 69.50p 70.97p 69.50p 69.50p 5898
11/02/2020 69.50p 69.50p 68.03p 69.50p 1212
10/02/2020 69.50p 69.50p 69.50p 69.50p 0
07/02/2020 69.50p 70.97p 68.00p 68.00p 23713
06/02/2020 69.50p 69.50p 69.50p 69.50p 0
05/02/2020 69.50p 69.50p 68.25p 69.50p 37567
04/02/2020 69.50p 69.50p 69.50p 69.50p 0
03/02/2020 69.50p 71.00p 69.50p 71.00p 35077
31/01/2020 69.50p 70.97p 69.50p 69.50p 30312
30/01/2020 70.50p 70.50p 68.03p 69.50p 55000
29/01/2020 71.50p 72.97p 71.50p 71.50p 18294
28/01/2020 71.75p 73.00p 71.50p 71.50p 9634
27/01/2020 72.00p 72.00p 70.50p 71.75p 67177
24/01/2020 72.00p 72.00p 72.00p 72.00p 0
23/01/2020 72.00p 73.00p 72.00p 72.00p 2043
22/01/2020 72.00p 73.50p 72.00p 72.00p 8835
21/01/2020 72.00p 73.50p 70.50p 72.00p 2916
20/01/2020 72.00p 72.00p 72.00p 72.00p 27777
17/01/2020 72.00p 73.50p 72.00p 72.00p 2170
16/01/2020 71.50p 73.50p 71.50p 72.00p 48156
15/01/2020 71.50p 72.49p 70.00p 71.50p 12256
14/01/2020 70.50p 72.49p 70.50p 71.50p 14000
13/01/2020 70.50p 71.49p 69.00p 70.50p 6158
10/01/2020 70.50p 71.50p 70.50p 70.50p 49996
09/01/2020 70.75p 71.70p 70.50p 70.50p 3125
08/01/2020 70.75p 71.75p 69.50p 70.75p 5
07/01/2020 70.50p 71.70p 70.50p 70.75p 56678
06/01/2020 70.50p 71.70p 69.00p 70.50p 640
03/01/2020 70.50p 70.50p 70.50p 70.50p 70921
02/01/2020 70.50p 70.50p 70.50p 70.50p 0
01/01/2020 70.50p 70.50p 70.50p 70.50p 0
31/12/2019 70.50p 70.50p 70.50p 70.50p 0
30/12/2019 69.50p 72.00p 69.50p 70.50p 4251
27/12/2019 69.50p 69.50p 69.50p 69.50p 0
26/12/2019 69.50p 69.50p 69.50p 69.50p 0
25/12/2019 69.50p 69.50p 69.50p 69.50p 0
24/12/2019 69.50p 69.50p 69.50p 69.50p 0
23/12/2019 68.50p 69.50p 68.50p 69.50p 0
20/12/2019 68.50p 68.50p 68.50p 68.50p 0
19/12/2019 68.50p 68.50p 68.50p 68.50p 0
18/12/2019 68.50p 68.50p 68.50p 68.50p 0
17/12/2019 68.75p 68.75p 68.50p 68.50p 0
16/12/2019 68.75p 68.75p 68.75p 68.75p 0
13/12/2019 68.75p 68.75p 67.52p 68.75p 10400
12/12/2019 68.75p 70.00p 68.75p 68.75p 2544
11/12/2019 68.75p 68.75p 68.75p 68.75p 0
10/12/2019 68.75p 68.75p 68.75p 68.75p 0
09/12/2019 68.75p 70.00p 68.75p 70.00p 1300
06/12/2019 68.75p 68.75p 68.75p 68.75p 0
05/12/2019 68.75p 68.75p 68.75p 68.75p 0
04/12/2019 68.75p 68.75p 68.75p 68.75p 0
03/12/2019 68.25p 69.00p 68.25p 68.75p 1783
02/12/2019 68.25p 68.25p 68.25p 68.25p 0
29/11/2019 68.25p 68.25p 68.25p 68.25p 0
28/11/2019 68.25p 68.25p 68.25p 68.25p 0
27/11/2019 68.25p 68.25p 68.25p 68.25p 0
26/11/2019 68.25p 68.25p 68.25p 68.25p 0
25/11/2019 68.00p 68.25p 68.00p 68.25p 0
22/11/2019 68.00p 68.00p 68.00p 68.00p 0
21/11/2019 68.00p 68.00p 68.00p 68.00p 0
20/11/2019 68.00p 68.80p 68.00p 68.00p 3754
19/11/2019 68.00p 68.00p 67.00p 68.00p 8000
18/11/2019 68.00p 68.00p 67.30p 68.00p 27000
15/11/2019 68.00p 68.00p 68.00p 68.00p 0
14/11/2019 68.00p 68.00p 67.30p 68.00p 6632
13/11/2019 67.50p 69.00p 67.50p 68.00p 9127
12/11/2019 66.75p 68.68p 66.00p 67.50p 50000
11/11/2019 66.50p 66.75p 66.50p 66.75p 0
08/11/2019 66.50p 66.50p 66.50p 66.50p 0
07/11/2019 66.50p 66.50p 66.50p 66.50p 0
06/11/2019 66.50p 66.50p 66.50p 66.50p 0
05/11/2019 66.00p 66.50p 65.07p 66.50p 34000
04/11/2019 66.00p 66.00p 64.59p 66.00p 1180
01/11/2019 66.00p 67.50p 64.57p 66.00p 1572
31/10/2019 66.00p 67.20p 66.00p 66.00p 3154
30/10/2019 66.50p 67.00p 66.50p 67.00p 0

*Close Price adjusted for both dividends and splits