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
29/10/2019 66.50p 67.70p 66.50p 66.50p 1169
28/10/2019 66.50p 67.70p 66.50p 66.50p 6332
25/10/2019 66.50p 66.50p 66.49p 66.50p 1804
24/10/2019 66.50p 66.50p 66.49p 66.50p 1655
23/10/2019 67.00p 67.00p 66.49p 66.50p 11409
22/10/2019 67.00p 67.00p 65.50p 67.00p 19962
21/10/2019 68.25p 68.25p 67.75p 67.75p 0
18/10/2019 69.00p 69.00p 67.50p 68.25p 15000
17/10/2019 69.25p 69.50p 68.00p 69.00p 26883
16/10/2019 69.25p 70.00p 69.25p 69.25p 0
15/10/2019 69.75p 70.00p 69.75p 70.00p 0
14/10/2019 70.75p 70.75p 68.50p 69.75p 18339
11/10/2019 70.75p 71.25p 70.75p 70.75p 11179
10/10/2019 70.75p 70.75p 70.75p 70.75p 0
09/10/2019 70.75p 70.93p 70.75p 70.75p 5888
08/10/2019 70.75p 70.95p 70.75p 70.75p 1061
07/10/2019 70.75p 70.75p 70.75p 70.75p 0
04/10/2019 70.75p 70.97p 70.75p 70.75p 21491
03/10/2019 71.00p 71.00p 69.50p 71.00p 21724
02/10/2019 71.00p 71.30p 71.00p 71.00p 34000
01/10/2019 71.00p 71.00p 71.00p 71.00p 10
30/09/2019 71.00p 71.00p 71.00p 71.00p 0
27/09/2019 71.00p 71.00p 70.00p 71.00p 40000
26/09/2019 71.25p 71.25p 70.00p 70.00p 50000
25/09/2019 71.75p 72.00p 71.25p 71.25p 0
24/09/2019 72.25p 72.87p 72.00p 72.00p 6861
23/09/2019 72.25p 72.25p 72.25p 72.25p 0
20/09/2019 72.25p 72.25p 72.25p 72.25p 50000
19/09/2019 72.25p 72.25p 72.25p 72.25p 0
18/09/2019 72.25p 73.50p 72.25p 72.25p 188800
17/09/2019 72.25p 72.25p 72.25p 72.25p 0
16/09/2019 73.00p 73.00p 72.25p 72.25p 0
13/09/2019 73.00p 73.00p 73.00p 73.00p 0
12/09/2019 73.00p 73.00p 73.00p 73.00p 0
11/09/2019 73.00p 73.00p 73.00p 73.00p 0
10/09/2019 73.00p 73.00p 73.00p 73.00p 0
09/09/2019 74.00p 74.00p 73.00p 73.00p 0
06/09/2019 74.00p 74.00p 74.00p 74.00p 0
05/09/2019 74.00p 74.00p 74.00p 74.00p 0
04/09/2019 74.25p 74.25p 74.00p 74.00p 0
03/09/2019 74.00p 74.25p 74.00p 74.25p 0
02/09/2019 74.00p 74.50p 74.00p 74.00p 3000
30/08/2019 74.00p 74.00p 74.00p 74.00p 0
29/08/2019 74.00p 74.00p 74.00p 74.00p 0
28/08/2019 74.00p 74.50p 74.00p 74.00p 1702
27/08/2019 74.00p 74.00p 74.00p 74.00p 0
23/08/2019 74.00p 74.00p 74.00p 74.00p 0
22/08/2019 74.50p 74.50p 74.00p 74.00p 0
21/08/2019 74.50p 75.00p 74.50p 74.50p 7983
20/08/2019 74.50p 75.00p 74.50p 74.50p 26601
19/08/2019 74.50p 74.50p 73.00p 74.50p 5575
16/08/2019 74.50p 74.50p 74.50p 74.50p 0
15/08/2019 74.50p 75.17p 74.50p 74.50p 3474
14/08/2019 74.50p 74.50p 74.50p 74.50p 0
13/08/2019 74.50p 74.50p 74.50p 74.50p 0
12/08/2019 74.50p 75.50p 74.50p 74.50p 1038
09/08/2019 74.50p 74.50p 74.50p 74.50p 0
08/08/2019 74.50p 74.50p 74.50p 74.50p 0
07/08/2019 74.50p 75.85p 74.50p 74.50p 4000
06/08/2019 74.50p 75.85p 74.50p 74.50p 12500
05/08/2019 74.50p 75.85p 74.50p 74.50p 4977
02/08/2019 74.50p 74.50p 74.50p 74.50p 0
01/08/2019 74.50p 74.50p 74.50p 74.50p 0
31/07/2019 75.00p 75.85p 74.50p 74.50p 2000
30/07/2019 74.75p 76.00p 74.75p 75.00p 618
29/07/2019 74.25p 74.75p 74.25p 74.75p 33467
26/07/2019 74.50p 74.50p 73.00p 74.25p 13717
25/07/2019 74.75p 76.00p 74.50p 74.50p 0
24/07/2019 76.00p 77.50p 76.00p 76.00p 2100
23/07/2019 76.00p 77.00p 76.00p 76.00p 7762
22/07/2019 76.00p 76.00p 76.00p 76.00p 0
19/07/2019 76.00p 76.00p 76.00p 76.00p 0
18/07/2019 75.25p 76.00p 75.25p 76.00p 0
17/07/2019 74.75p 76.00p 74.75p 75.25p 16000
16/07/2019 74.75p 76.00p 74.75p 74.75p 21210
15/07/2019 74.50p 74.75p 74.50p 74.75p 0
12/07/2019 74.00p 74.50p 74.00p 74.50p 0
11/07/2019 73.50p 74.00p 73.50p 74.00p 0
10/07/2019 73.50p 74.63p 73.50p 73.50p 5306
09/07/2019 73.25p 73.50p 73.25p 73.50p 0
08/07/2019 73.00p 73.25p 71.50p 73.25p 100
05/07/2019 73.00p 73.00p 73.00p 73.00p 0
04/07/2019 73.00p 74.50p 73.00p 73.00p 19195
03/07/2019 73.00p 73.04p 73.00p 73.00p 2000
02/07/2019 73.00p 73.00p 73.00p 73.00p 0
01/07/2019 73.00p 73.00p 73.00p 73.00p 0
28/06/2019 73.00p 73.00p 71.50p 73.00p 2940
27/06/2019 73.00p 73.00p 73.00p 73.00p 0
26/06/2019 73.00p 73.00p 73.00p 73.00p 0
25/06/2019 73.00p 73.00p 73.00p 73.00p 0
24/06/2019 73.00p 73.00p 73.00p 73.00p 0
21/06/2019 73.00p 74.50p 73.00p 73.00p 6711
20/06/2019 73.00p 74.50p 73.00p 73.00p 400
19/06/2019 73.00p 73.00p 73.00p 73.00p 0
18/06/2019 73.00p 73.00p 73.00p 73.00p 0
17/06/2019 73.00p 73.01p 73.00p 73.00p 1491
14/06/2019 73.00p 74.17p 73.00p 73.00p 26800
13/06/2019 73.00p 74.17p 73.00p 73.00p 1702
12/06/2019 73.00p 74.17p 73.00p 73.00p 5163
11/06/2019 73.00p 74.17p 73.00p 73.00p 13000
10/06/2019 73.00p 74.17p 73.00p 73.00p 10000
07/06/2019 72.00p 73.00p 72.00p 73.00p 0
06/06/2019 72.00p 73.00p 72.00p 72.00p 850
05/06/2019 72.00p 73.00p 72.00p 72.00p 13681
04/06/2019 72.00p 73.00p 72.00p 72.00p 1786
03/06/2019 72.00p 73.00p 72.00p 72.00p 147
31/05/2019 72.00p 72.00p 72.00p 72.00p 0
30/05/2019 72.00p 73.00p 72.00p 72.00p 13685
29/05/2019 72.00p 73.00p 72.00p 72.00p 1361
28/05/2019 72.00p 73.00p 72.00p 72.00p 13700
24/05/2019 72.00p 72.19p 72.00p 72.00p 1570
23/05/2019 72.00p 72.00p 72.00p 72.00p 0
22/05/2019 71.50p 72.00p 71.50p 72.00p 0
21/05/2019 71.50p 71.50p 71.50p 71.50p 0
20/05/2019 71.50p 72.27p 71.50p 71.50p 6799
17/05/2019 71.25p 71.50p 71.25p 71.50p 0
16/05/2019 71.00p 71.78p 71.00p 71.25p 6852
15/05/2019 71.00p 71.00p 71.00p 71.00p 0
14/05/2019 71.00p 71.39p 71.00p 71.00p 7003
13/05/2019 71.00p 71.00p 71.00p 71.00p 0
10/05/2019 71.00p 71.00p 70.52p 71.00p 6600
09/05/2019 71.00p 71.00p 71.00p 71.00p 0
08/05/2019 71.00p 71.00p 71.00p 71.00p 0
07/05/2019 71.00p 71.00p 70.52p 71.00p 9234
03/05/2019 71.00p 71.00p 71.00p 71.00p 0
02/05/2019 71.00p 71.00p 71.00p 71.00p 0
01/05/2019 72.50p 72.50p 72.43p 72.50p 4485
30/04/2019 72.50p 74.00p 72.50p 72.50p 27771
29/04/2019 72.50p 72.50p 72.50p 72.50p 0
26/04/2019 72.50p 72.70p 72.50p 72.50p 13755
25/04/2019 72.50p 72.70p 72.50p 72.50p 3953
24/04/2019 72.50p 72.80p 72.50p 72.50p 18113
23/04/2019 72.50p 72.50p 72.50p 72.50p 0
18/04/2019 72.50p 72.50p 72.50p 72.50p 0
17/04/2019 72.00p 73.00p 72.00p 72.50p 3421
16/04/2019 71.75p 73.00p 71.75p 72.00p 81055
15/04/2019 71.75p 73.00p 71.75p 73.00p 5468
12/04/2019 71.75p 71.75p 71.75p 71.75p 0
11/04/2019 71.75p 71.75p 71.75p 71.75p 0
10/04/2019 71.75p 71.75p 71.75p 71.75p 0
09/04/2019 71.50p 73.00p 71.50p 71.75p 21115
08/04/2019 71.50p 71.50p 71.50p 71.50p 0
05/04/2019 71.50p 73.00p 71.50p 71.50p 7462
04/04/2019 71.50p 71.50p 71.50p 71.50p 0
03/04/2019 71.50p 71.50p 71.50p 71.50p 0
02/04/2019 71.50p 71.50p 71.50p 71.50p 0
01/04/2019 71.50p 71.50p 71.50p 71.50p 0
29/03/2019 71.50p 71.50p 71.50p 71.50p 0
28/03/2019 72.00p 72.00p 71.50p 71.50p 0
27/03/2019 72.00p 72.00p 72.00p 72.00p 0
26/03/2019 72.00p 72.00p 71.00p 72.00p 1468
25/03/2019 72.00p 72.50p 71.00p 72.00p 45492
22/03/2019 72.00p 72.49p 72.00p 72.00p 27575
21/03/2019 71.00p 72.50p 71.00p 72.00p 27586
20/03/2019 72.00p 72.00p 72.00p 72.00p 0
19/03/2019 72.00p 72.00p 72.00p 72.00p 0
18/03/2019 72.00p 72.54p 72.00p 72.00p 273
15/03/2019 72.00p 72.36p 72.00p 72.00p 527
14/03/2019 72.00p 72.00p 71.75p 72.00p 312500
13/03/2019 72.00p 72.59p 71.75p 71.75p 741
12/03/2019 71.50p 72.79p 71.50p 72.00p 9972
11/03/2019 71.50p 71.50p 71.50p 71.50p 0
08/03/2019 71.50p 71.50p 70.78p 71.50p 2282
07/03/2019 71.50p 71.50p 71.50p 71.50p 0
06/03/2019 71.50p 72.79p 71.50p 71.50p 1371
05/03/2019 71.50p 71.50p 71.50p 71.50p 0
04/03/2019 71.50p 71.50p 71.50p 71.50p 0
01/03/2019 71.50p 71.50p 71.50p 71.50p 0
28/02/2019 71.50p 71.50p 70.78p 71.50p 8100
27/02/2019 71.50p 71.50p 71.50p 71.50p 0
26/02/2019 71.75p 72.00p 71.50p 71.50p 0
25/02/2019 71.75p 72.06p 71.75p 71.75p 7131
22/02/2019 71.75p 71.75p 71.75p 71.75p 0
21/02/2019 71.50p 71.86p 71.50p 71.75p 6945
20/02/2019 71.25p 72.09p 71.25p 71.50p 42275
19/02/2019 71.00p 71.25p 71.00p 71.25p 0
18/02/2019 71.00p 71.00p 71.00p 71.00p 0
15/02/2019 70.75p 72.29p 70.75p 71.00p 17274
14/02/2019 70.25p 70.75p 70.25p 70.75p 0
13/02/2019 70.25p 71.75p 70.25p 70.25p 6968
12/02/2019 70.25p 70.25p 70.25p 70.25p 0
11/02/2019 70.25p 70.25p 70.25p 70.25p 0
08/02/2019 70.25p 70.25p 70.25p 70.25p 0
07/02/2019 70.25p 70.25p 70.25p 70.25p 0
06/02/2019 70.25p 71.75p 70.25p 70.25p 5180
05/02/2019 70.00p 70.25p 68.99p 70.25p 2882
04/02/2019 70.00p 70.00p 70.00p 70.00p 0
01/02/2019 70.00p 70.00p 70.00p 70.00p 0
31/01/2019 70.00p 70.00p 69.00p 70.00p 67
30/01/2019 70.00p 70.00p 70.00p 70.00p 2000
29/01/2019 70.00p 70.00p 70.00p 70.00p 0
28/01/2019 70.00p 70.00p 70.00p 70.00p 0
25/01/2019 70.00p 70.00p 70.00p 70.00p 14285
24/01/2019 70.00p 70.00p 70.00p 70.00p 5400
23/01/2019 70.00p 70.00p 68.60p 70.00p 1500
22/01/2019 70.00p 70.00p 70.00p 70.00p 0
21/01/2019 70.00p 70.00p 70.00p 70.00p 0
18/01/2019 70.00p 70.00p 70.00p 70.00p 0
17/01/2019 70.00p 70.00p 70.00p 70.00p 0
16/01/2019 70.00p 70.00p 68.60p 70.00p 11500

*Close Price adjusted for both dividends and splits