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
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
25/09/2018 77.00p 78.00p 77.00p 77.00p 25641
24/09/2018 77.00p 77.00p 77.00p 77.00p 0
21/09/2018 77.00p 77.00p 76.22p 77.00p 3447
20/09/2018 77.00p 77.00p 77.00p 77.00p 0
19/09/2018 77.00p 77.00p 77.00p 77.00p 0
18/09/2018 77.00p 77.00p 77.00p 77.00p 0
17/09/2018 77.00p 77.00p 77.00p 77.00p 0
14/09/2018 77.00p 77.35p 77.00p 77.00p 1212
13/09/2018 77.00p 78.00p 77.00p 77.00p 129272
12/09/2018 77.00p 78.00p 77.00p 78.00p 7165
11/09/2018 77.00p 77.00p 77.00p 77.00p 0
10/09/2018 77.00p 77.00p 77.00p 77.00p 0
07/09/2018 77.00p 77.80p 77.00p 77.00p 25702
06/09/2018 77.00p 77.00p 77.00p 77.00p 0
05/09/2018 77.00p 77.00p 77.00p 77.00p 0
04/09/2018 77.00p 77.80p 77.00p 77.00p 10340
03/09/2018 77.00p 77.80p 76.00p 77.00p 19103
31/08/2018 77.00p 77.00p 77.00p 77.00p 0
30/08/2018 77.00p 77.00p 77.00p 77.00p 0
29/08/2018 77.00p 77.80p 77.00p 77.00p 9241
28/08/2018 77.00p 77.80p 77.00p 77.00p 14930
24/08/2018 77.00p 77.00p 77.00p 77.00p 0
23/08/2018 77.00p 77.00p 77.00p 77.00p 0
22/08/2018 77.00p 77.00p 77.00p 77.00p 0
21/08/2018 77.00p 77.00p 77.00p 77.00p 0
20/08/2018 77.00p 77.82p 77.00p 77.00p 17000
17/08/2018 77.00p 77.82p 77.00p 77.00p 1286
16/08/2018 77.00p 77.00p 77.00p 77.00p 0
15/08/2018 77.00p 77.00p 77.00p 77.00p 0
14/08/2018 77.00p 77.00p 77.00p 77.00p 0
13/08/2018 77.00p 78.00p 76.00p 77.00p 27912
10/08/2018 77.00p 77.00p 77.00p 77.00p 0
09/08/2018 77.00p 78.00p 77.00p 77.00p 20000
08/08/2018 77.00p 77.50p 76.10p 77.00p 22400
07/08/2018 77.00p 77.00p 76.42p 77.00p 10000
06/08/2018 76.75p 78.00p 76.75p 77.00p 15000
03/08/2018 76.75p 76.75p 76.75p 76.75p 0
02/08/2018 76.75p 76.75p 76.75p 76.75p 0
01/08/2018 76.75p 76.75p 76.75p 76.75p 0
31/07/2018 76.75p 76.75p 76.75p 76.75p 0
30/07/2018 76.75p 76.75p 76.75p 76.75p 0
27/07/2018 76.75p 76.75p 75.50p 76.75p 7000
26/07/2018 77.50p 77.50p 76.75p 76.75p 2000
25/07/2018 78.25p 79.40p 78.25p 78.25p 488
24/07/2018 78.25p 78.25p 78.25p 78.25p 0
23/07/2018 78.25p 78.25p 78.25p 78.25p 0
20/07/2018 77.75p 78.25p 77.50p 78.25p 0
19/07/2018 77.50p 78.00p 77.50p 77.50p 6394
18/07/2018 77.50p 78.00p 76.50p 77.50p 23666
17/07/2018 77.50p 77.50p 77.50p 77.50p 0
16/07/2018 77.50p 77.50p 77.50p 77.50p 0
13/07/2018 77.50p 78.00p 77.50p 77.50p 2500
12/07/2018 77.50p 77.50p 77.50p 77.50p 0
11/07/2018 77.50p 77.50p 77.50p 77.50p 0
10/07/2018 77.50p 78.00p 77.50p 77.50p 5769
09/07/2018 77.50p 77.50p 77.50p 77.50p 0
06/07/2018 77.50p 77.50p 77.50p 77.50p 0
05/07/2018 77.50p 78.00p 77.50p 77.50p 28000
04/07/2018 77.50p 77.50p 77.50p 77.50p 0
03/07/2018 77.50p 78.00p 77.50p 77.50p 2646
02/07/2018 77.50p 77.50p 77.50p 77.50p 0
29/06/2018 77.50p 77.50p 77.50p 77.50p 0
28/06/2018 77.50p 77.50p 77.50p 77.50p 0
27/06/2018 78.00p 78.00p 77.00p 77.50p 10000
26/06/2018 79.00p 79.77p 77.38p 78.00p 81924
25/06/2018 79.75p 79.75p 78.00p 79.00p 65000
22/06/2018 79.75p 79.75p 79.75p 79.75p 0
21/06/2018 79.75p 79.75p 79.75p 79.75p 0
20/06/2018 79.75p 79.75p 79.75p 79.75p 0
19/06/2018 79.75p 79.75p 79.75p 79.75p 0
18/06/2018 79.75p 79.75p 79.75p 79.75p 0
15/06/2018 79.75p 79.75p 78.48p 79.75p 9378
14/06/2018 79.75p 80.29p 78.60p 79.75p 40042
13/06/2018 79.75p 80.18p 79.60p 79.75p 54021
12/06/2018 79.75p 79.78p 79.75p 79.75p 85402
11/06/2018 79.75p 79.75p 79.75p 79.75p 0
08/06/2018 79.75p 79.75p 79.75p 79.75p 0
07/06/2018 79.75p 80.00p 79.50p 79.75p 0
06/06/2018 79.75p 79.75p 79.75p 79.75p 0
05/06/2018 79.75p 79.75p 79.53p 79.75p 10000
04/06/2018 80.00p 80.00p 78.84p 79.75p 29914
01/06/2018 80.00p 80.00p 80.00p 80.00p 0
31/05/2018 80.00p 80.50p 80.00p 80.00p 66660
30/05/2018 80.00p 80.00p 80.00p 80.00p 0
29/05/2018 80.00p 80.00p 80.00p 80.00p 0
25/05/2018 80.00p 80.00p 80.00p 80.00p 0
24/05/2018 80.25p 80.25p 79.00p 80.00p 24198
23/05/2018 80.25p 80.25p 80.25p 80.25p 0
22/05/2018 80.25p 80.25p 80.25p 80.25p 0
21/05/2018 80.25p 80.59p 80.25p 80.25p 3970
18/05/2018 80.25p 80.25p 80.25p 80.25p 0
17/05/2018 80.25p 80.25p 80.25p 80.25p 0
16/05/2018 80.50p 81.00p 80.25p 80.25p 10000
15/05/2018 80.50p 80.50p 80.50p 80.50p 0
14/05/2018 80.50p 80.50p 80.50p 80.50p 0
11/05/2018 80.50p 81.48p 80.50p 80.50p 5564
10/05/2018 80.50p 80.50p 80.50p 80.50p 0
09/05/2018 80.50p 80.50p 80.50p 80.50p 0
08/05/2018 80.50p 80.50p 80.50p 80.50p 0
04/05/2018 80.50p 80.50p 80.50p 80.50p 0
03/05/2018 81.00p 81.00p 80.50p 80.50p 1074
02/05/2018 81.25p 82.50p 81.25p 81.25p 134187
01/05/2018 81.25p 81.92p 81.25p 81.25p 5603
30/04/2018 81.25p 81.25p 81.25p 81.25p 0
27/04/2018 81.25p 81.25p 81.25p 81.25p 0
26/04/2018 81.25p 81.63p 81.25p 81.25p 967
25/04/2018 81.25p 81.71p 81.25p 81.25p 12483
24/04/2018 81.25p 81.25p 80.45p 81.25p 31779
23/04/2018 81.25p 81.48p 81.25p 81.25p 4336
20/04/2018 81.25p 81.48p 81.25p 81.25p 2682
19/04/2018 81.25p 81.25p 81.25p 81.25p 0
18/04/2018 81.25p 81.25p 81.25p 81.25p 0
17/04/2018 81.25p 81.25p 81.25p 81.25p 0
16/04/2018 81.25p 81.30p 81.25p 81.25p 3500
13/04/2018 81.25p 81.25p 81.25p 81.25p 0
12/04/2018 81.25p 81.25p 80.87p 81.25p 2520
11/04/2018 81.25p 81.25p 81.25p 81.25p 0
10/04/2018 81.25p 81.25p 81.25p 81.25p 0
09/04/2018 81.25p 81.25p 80.95p 81.25p 7441
06/04/2018 81.25p 81.25p 81.23p 81.25p 955
05/04/2018 81.25p 81.25p 81.19p 81.25p 12897
04/04/2018 81.25p 81.25p 81.25p 81.25p 0
03/04/2018 81.25p 81.25p 81.23p 81.25p 4909

*Close Price adjusted for both dividends and splits