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
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
15/01/2019 70.00p 70.00p 70.00p 70.00p 0
14/01/2019 70.00p 70.00p 70.00p 70.00p 0
11/01/2019 70.00p 70.00p 68.60p 70.00p 23500
10/01/2019 70.00p 70.00p 68.60p 70.00p 6386
09/01/2019 70.00p 70.00p 68.60p 70.00p 9037
08/01/2019 70.00p 70.00p 68.20p 70.00p 1011
07/01/2019 70.00p 70.00p 70.00p 70.00p 0
04/01/2019 70.00p 70.00p 68.00p 70.00p 6500
03/01/2019 70.00p 70.00p 68.60p 70.00p 4373
02/01/2019 71.75p 73.00p 71.25p 71.25p 12869
31/12/2018 71.75p 71.75p 71.75p 71.75p 0
28/12/2018 71.75p 71.75p 71.75p 71.75p 0
27/12/2018 71.50p 72.50p 71.50p 71.75p 5579
24/12/2018 71.50p 71.50p 71.50p 71.50p 0
21/12/2018 72.00p 72.50p 71.50p 71.50p 0
20/12/2018 72.50p 72.50p 71.50p 72.50p 10000
19/12/2018 73.00p 73.00p 72.00p 72.50p 10000
18/12/2018 73.75p 73.75p 72.50p 73.00p 10000
17/12/2018 74.00p 74.00p 73.00p 73.75p 10000
14/12/2018 74.00p 74.00p 73.97p 74.00p 676
13/12/2018 74.00p 74.00p 74.00p 74.00p 0
12/12/2018 74.00p 74.49p 74.00p 74.00p 67
11/12/2018 74.00p 74.00p 74.00p 74.00p 0
10/12/2018 74.00p 74.49p 74.00p 74.00p 10093
07/12/2018 74.00p 74.00p 74.00p 74.00p 0
06/12/2018 74.50p 74.50p 73.50p 74.00p 10000
05/12/2018 74.50p 74.50p 74.49p 74.50p 10000
04/12/2018 74.50p 74.50p 74.50p 74.50p 0
03/12/2018 74.50p 74.50p 74.50p 74.50p 0
30/11/2018 74.50p 74.50p 74.50p 74.50p 0
29/11/2018 74.50p 74.50p 74.50p 74.50p 0
28/11/2018 74.50p 74.50p 74.50p 74.50p 0
27/11/2018 74.50p 74.50p 74.41p 74.50p 65
26/11/2018 74.50p 74.50p 74.00p 74.50p 10044
23/11/2018 74.50p 74.50p 73.72p 74.50p 384
22/11/2018 74.50p 74.50p 74.50p 74.50p 0
21/11/2018 74.50p 74.50p 74.50p 74.50p 0
20/11/2018 74.50p 74.50p 74.50p 74.50p 0
19/11/2018 74.50p 74.50p 73.89p 74.50p 185
16/11/2018 74.50p 74.50p 73.89p 74.50p 59
15/11/2018 74.50p 74.50p 74.50p 74.50p 0
14/11/2018 74.50p 74.50p 74.50p 74.50p 0
13/11/2018 74.50p 74.50p 73.17p 74.50p 6970
12/11/2018 74.50p 74.50p 74.50p 74.50p 0
09/11/2018 74.50p 74.50p 72.50p 74.50p 58868
08/11/2018 74.50p 74.50p 74.50p 74.50p 0
07/11/2018 74.50p 74.50p 74.50p 74.50p 0
06/11/2018 74.25p 74.50p 74.25p 74.50p 0
05/11/2018 74.25p 74.25p 74.25p 74.25p 0
02/11/2018 74.50p 74.50p 73.85p 74.25p 4200
01/11/2018 73.75p 74.50p 73.72p 74.50p 14305
31/10/2018 74.75p 74.77p 74.75p 74.75p 6600
30/10/2018 74.75p 74.75p 74.75p 74.75p 0
29/10/2018 74.75p 74.75p 74.75p 74.75p 0
26/10/2018 74.75p 74.75p 74.75p 74.75p 0
25/10/2018 75.25p 75.75p 74.75p 74.75p 0
24/10/2018 75.75p 75.75p 75.31p 75.75p 670
23/10/2018 75.75p 76.49p 75.31p 75.75p 68548
22/10/2018 75.75p 75.75p 75.31p 75.75p 8173
19/10/2018 75.75p 75.75p 74.85p 75.75p 20020
18/10/2018 76.00p 76.00p 75.31p 75.75p 13269
17/10/2018 76.00p 76.00p 75.22p 76.00p 4833
16/10/2018 76.00p 76.00p 76.00p 76.00p 0
15/10/2018 76.00p 76.00p 75.24p 76.00p 3189
12/10/2018 76.00p 76.00p 74.89p 76.00p 26645
11/10/2018 76.00p 76.00p 76.00p 76.00p 0
10/10/2018 77.00p 77.00p 76.00p 76.00p 25933
09/10/2018 77.00p 77.00p 77.00p 77.00p 0
08/10/2018 77.00p 77.00p 76.59p 77.00p 3917
05/10/2018 77.00p 77.00p 77.00p 77.00p 0
04/10/2018 77.00p 78.00p 77.00p 77.00p 64088
03/10/2018 77.00p 77.37p 77.00p 77.00p 5066
02/10/2018 77.00p 77.00p 76.20p 77.00p 488
01/10/2018 77.00p 78.00p 77.00p 77.00p 76157
28/09/2018 77.00p 78.00p 76.20p 77.00p 26758
27/09/2018 77.00p 77.00p 77.00p 77.00p 0
26/09/2018 77.00p 77.00p 77.00p 77.00p 0

*Close Price adjusted for both dividends and splits