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

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits