BBGI Global Infrastructure S.A. NPV (DI) (BBGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BBGI Global Infrastructure S.A. NPV (DI)

Date Open High Low Close* Volume
07/08/2017 145.00p 145.00p 144.50p 145.00p 47209
04/08/2017 145.75p 145.75p 144.50p 145.25p 85494
03/08/2017 144.50p 145.25p 144.50p 145.25p 28417
02/08/2017 144.50p 145.75p 144.50p 145.00p 11323
01/08/2017 145.00p 145.50p 144.25p 144.50p 546028
31/07/2017 144.25p 145.00p 144.00p 144.00p 25326
28/07/2017 143.75p 143.75p 143.75p 143.75p 23063
27/07/2017 144.00p 144.00p 143.75p 144.00p 14806
26/07/2017 144.00p 144.25p 143.75p 143.75p 24384
25/07/2017 144.00p 144.50p 144.00p 144.50p 1455
24/07/2017 144.00p 145.00p 144.00p 144.75p 126193
21/07/2017 145.00p 145.00p 144.00p 144.00p 2392
20/07/2017 145.75p 146.50p 144.25p 144.50p 60814
19/07/2017 145.25p 146.75p 144.75p 146.25p 80704
18/07/2017 146.50p 146.50p 144.75p 145.00p 2667
17/07/2017 146.00p 146.00p 145.00p 145.50p 68551
14/07/2017 144.50p 145.25p 144.50p 145.25p 867
13/07/2017 144.50p 144.75p 144.50p 144.75p 2176
12/07/2017 145.75p 145.75p 144.25p 144.75p 73720
11/07/2017 144.50p 145.00p 144.25p 144.25p 56277
10/07/2017 144.75p 144.75p 143.75p 144.00p 10637
07/07/2017 144.00p 145.50p 143.75p 144.62p 168816
06/07/2017 144.00p 145.00p 143.75p 144.00p 36905
05/07/2017 144.00p 144.50p 143.75p 144.50p 42303
04/07/2017 144.25p 144.75p 143.50p 143.50p 90943
03/07/2017 145.25p 145.25p 144.25p 144.50p 52489
30/06/2017 144.25p 145.50p 144.25p 144.25p 22154
29/06/2017 146.00p 146.00p 144.50p 144.75p 64827
28/06/2017 146.50p 146.50p 144.50p 145.50p 113551
27/06/2017 147.00p 147.00p 146.50p 147.00p 10828
26/06/2017 146.75p 147.25p 146.50p 146.75p 51489
23/06/2017 147.00p 147.00p 146.50p 146.75p 78683
22/06/2017 146.75p 147.25p 146.00p 147.00p 23465
21/06/2017 146.00p 146.50p 146.00p 146.25p 26170
20/06/2017 147.00p 147.00p 145.75p 146.25p 178523
19/06/2017 146.00p 147.50p 145.75p 146.50p 167747
16/06/2017 144.25p 148.00p 144.00p 148.00p 521677
15/06/2017 143.75p 144.75p 143.75p 144.50p 149342
14/06/2017 144.00p 144.75p 143.75p 143.75p 179726
13/06/2017 144.00p 144.75p 143.75p 144.00p 134277
12/06/2017 144.75p 144.75p 144.00p 144.50p 106449
09/06/2017 144.25p 144.69p 143.75p 144.25p 208248
08/06/2017 143.25p 144.25p 143.25p 143.75p 150882
07/06/2017 143.50p 144.24p 143.25p 143.75p 306692
06/06/2017 143.50p 144.39p 143.25p 143.62p 222574
05/06/2017 145.00p 145.00p 143.50p 143.75p 212671
02/06/2017 145.00p 145.00p 144.47p 144.75p 199810
01/06/2017 145.00p 145.25p 144.25p 144.75p 183110
31/05/2017 144.25p 145.25p 144.00p 145.00p 449302
30/05/2017 145.00p 145.00p 144.00p 144.00p 153994
26/05/2017 144.00p 144.75p 141.90p 144.00p 177781
25/05/2017 144.25p 145.00p 144.00p 144.25p 197843
24/05/2017 144.25p 144.75p 144.20p 144.50p 227889
23/05/2017 144.00p 144.75p 144.00p 144.50p 124045
22/05/2017 144.00p 144.75p 144.00p 144.75p 150118
19/05/2017 144.00p 144.75p 143.75p 144.00p 177132
18/05/2017 143.75p 144.35p 143.75p 144.00p 234284
17/05/2017 144.25p 144.50p 143.75p 144.00p 181955
16/05/2017 143.25p 144.25p 143.25p 144.25p 627157
15/05/2017 143.00p 144.00p 143.00p 143.25p 221465
12/05/2017 143.00p 143.50p 142.25p 143.50p 465177
11/05/2017 143.50p 143.50p 141.79p 142.50p 370821
10/05/2017 145.50p 145.50p 144.50p 145.50p 389940
09/05/2017 145.25p 145.25p 144.55p 144.88p 307741
08/05/2017 145.50p 145.50p 144.60p 145.25p 179753
05/05/2017 145.00p 145.50p 144.75p 145.25p 231778
04/05/2017 145.00p 145.50p 144.53p 144.75p 229119
03/05/2017 145.00p 145.00p 144.00p 144.50p 218155
02/05/2017 144.00p 145.00p 144.00p 145.00p 232060
28/04/2017 143.75p 144.28p 143.75p 144.00p 286140
27/04/2017 144.25p 144.41p 143.75p 144.00p 501671
26/04/2017 143.00p 144.20p 142.53p 144.00p 496116
25/04/2017 143.00p 143.67p 142.50p 142.75p 466065
24/04/2017 143.75p 144.39p 143.00p 143.25p 206773
21/04/2017 144.25p 144.92p 143.00p 143.50p 515261
20/04/2017 145.00p 145.00p 144.25p 144.25p 133448
19/04/2017 144.00p 144.78p 143.50p 144.25p 83387
18/04/2017 145.00p 145.00p 143.75p 144.00p 199597
13/04/2017 144.75p 144.75p 144.00p 144.75p 356092
12/04/2017 144.25p 145.00p 143.25p 144.50p 638064
11/04/2017 145.00p 145.00p 143.50p 143.88p 550651
10/04/2017 143.50p 144.96p 142.90p 144.00p 534155
07/04/2017 142.00p 143.75p 141.25p 142.75p 1406577
06/04/2017 142.00p 142.00p 140.91p 141.50p 317049
05/04/2017 140.75p 141.61p 140.74p 140.75p 176171
04/04/2017 141.25p 142.00p 140.47p 142.00p 411193
03/04/2017 139.00p 141.50p 138.24p 140.75p 433240
31/03/2017 138.00p 139.50p 138.00p 139.50p 380846
30/03/2017 138.75p 139.50p 138.00p 138.00p 169867
29/03/2017 139.00p 139.25p 138.50p 138.75p 320624
28/03/2017 140.75p 141.00p 139.75p 140.00p 122269
27/03/2017 140.50p 140.75p 139.25p 139.50p 105879
24/03/2017 139.25p 140.50p 139.25p 139.50p 68511
23/03/2017 139.50p 140.50p 139.26p 139.50p 95882
22/03/2017 138.75p 140.00p 138.75p 139.00p 180857
21/03/2017 139.75p 140.00p 138.50p 138.50p 1167894
20/03/2017 138.25p 139.00p 138.04p 138.50p 340741
17/03/2017 138.25p 139.00p 138.25p 139.00p 231877
16/03/2017 139.50p 139.50p 137.50p 137.75p 457079
15/03/2017 139.00p 139.71p 138.75p 139.25p 174484
14/03/2017 140.50p 140.50p 139.00p 140.00p 207054
13/03/2017 141.50p 142.15p 141.47p 141.75p 81806
10/03/2017 142.50p 142.50p 141.00p 141.50p 123830
09/03/2017 141.50p 142.05p 141.50p 141.50p 55832
08/03/2017 141.50p 142.00p 141.00p 141.50p 214422
07/03/2017 141.50p 142.50p 141.50p 142.00p 97046
06/03/2017 141.50p 142.03p 141.50p 141.75p 77011
03/03/2017 141.75p 142.25p 141.50p 142.00p 161833
02/03/2017 141.75p 142.75p 141.50p 142.25p 94128
01/03/2017 141.75p 142.50p 141.75p 142.50p 119922
28/02/2017 142.00p 142.75p 141.75p 141.75p 99282
27/02/2017 142.00p 142.50p 141.50p 142.50p 117826
24/02/2017 143.00p 143.00p 142.00p 142.00p 217769
23/02/2017 141.50p 142.69p 141.50p 142.50p 547872
22/02/2017 142.25p 142.75p 142.25p 142.75p 60945
21/02/2017 142.25p 142.75p 142.25p 142.75p 110225
20/02/2017 142.25p 142.75p 142.00p 142.75p 218940
17/02/2017 143.00p 143.00p 141.75p 142.25p 125081
16/02/2017 142.75p 142.75p 141.75p 141.75p 185053
15/02/2017 142.25p 142.75p 142.25p 142.50p 152920
14/02/2017 142.75p 142.75p 142.25p 142.75p 208551
13/02/2017 142.00p 142.75p 141.52p 142.75p 72254
10/02/2017 142.25p 142.56p 141.80p 142.00p 59237
09/02/2017 142.00p 142.80p 141.75p 142.00p 99145
08/02/2017 142.00p 142.25p 141.50p 142.00p 68013
07/02/2017 142.50p 142.50p 141.50p 142.25p 65406
06/02/2017 142.50p 142.50p 141.61p 142.25p 84444
03/02/2017 141.75p 142.75p 141.75p 142.00p 55391
02/02/2017 141.75p 142.75p 141.75p 141.75p 238484
01/02/2017 141.75p 142.67p 141.75p 141.75p 33554
31/01/2017 142.00p 142.80p 141.75p 141.75p 26547
30/01/2017 141.75p 143.25p 141.75p 142.00p 66655
27/01/2017 142.00p 142.94p 142.00p 142.00p 170660
26/01/2017 143.50p 143.59p 142.25p 143.00p 148935
25/01/2017 141.75p 143.50p 141.75p 142.50p 491185
24/01/2017 141.25p 141.75p 140.94p 141.50p 188745
23/01/2017 140.00p 141.50p 140.00p 141.00p 196170
20/01/2017 140.50p 141.00p 140.25p 140.50p 50199
19/01/2017 140.50p 141.50p 140.50p 140.75p 197301
18/01/2017 139.25p 140.50p 138.75p 140.50p 275028
17/01/2017 138.50p 139.27p 138.31p 139.25p 180231
16/01/2017 136.50p 138.75p 136.25p 138.75p 298257
13/01/2017 135.50p 136.63p 135.50p 136.50p 270560
12/01/2017 136.50p 137.50p 136.00p 136.00p 89548
11/01/2017 137.50p 137.75p 136.50p 136.75p 206335
10/01/2017 139.00p 139.00p 137.25p 137.75p 75844
09/01/2017 139.00p 139.00p 137.50p 138.25p 102956
06/01/2017 138.50p 138.50p 137.51p 138.50p 208539
05/01/2017 138.50p 138.50p 137.75p 138.25p 222375
04/01/2017 138.50p 138.50p 137.50p 138.25p 278713
03/01/2017 138.25p 138.25p 137.50p 137.75p 85906
30/12/2016 138.50p 138.50p 137.50p 137.50p 140676
29/12/2016 139.25p 139.25p 138.00p 138.00p 44698
28/12/2016 138.50p 139.75p 138.25p 139.25p 132820
23/12/2016 138.75p 139.50p 138.66p 139.25p 9007
22/12/2016 138.50p 139.50p 138.50p 139.25p 354136
21/12/2016 140.00p 140.00p 138.50p 139.50p 233732
20/12/2016 139.50p 140.56p 138.50p 140.25p 434520
19/12/2016 140.50p 140.50p 138.45p 138.50p 463750
16/12/2016 139.50p 140.50p 138.51p 140.25p 99190
15/12/2016 140.25p 140.50p 138.75p 139.00p 183286
14/12/2016 140.25p 140.25p 139.50p 140.00p 193231
13/12/2016 140.00p 140.50p 139.10p 139.50p 235749
12/12/2016 136.75p 139.00p 135.81p 138.75p 282795
09/12/2016 135.75p 136.50p 134.25p 136.50p 254820
08/12/2016 135.25p 135.25p 134.00p 134.50p 466580
07/12/2016 135.50p 136.00p 134.00p 134.25p 461459
06/12/2016 135.25p 136.15p 135.25p 135.25p 154931
05/12/2016 135.75p 136.05p 135.25p 135.25p 107069
02/12/2016 136.00p 137.00p 135.50p 135.75p 626124
01/12/2016 138.50p 138.50p 136.00p 136.25p 434615
30/11/2016 138.00p 139.00p 138.00p 138.50p 137522
29/11/2016 139.25p 139.50p 138.25p 139.50p 369161
28/11/2016 141.50p 141.50p 139.25p 139.25p 177070
25/11/2016 143.50p 143.50p 141.49p 141.50p 522628
24/11/2016 142.00p 143.66p 142.00p 142.00p 148991
23/11/2016 143.50p 143.50p 142.00p 142.00p 38232
22/11/2016 144.00p 144.00p 141.50p 142.00p 160001
21/11/2016 142.50p 143.25p 142.50p 142.50p 45450
18/11/2016 142.75p 143.50p 142.50p 142.50p 130564
17/11/2016 142.50p 144.00p 142.50p 142.50p 40042
16/11/2016 142.50p 143.50p 142.50p 142.75p 144732
15/11/2016 142.75p 143.69p 142.25p 142.50p 388785
14/11/2016 144.00p 144.00p 143.00p 143.50p 118542
11/11/2016 144.25p 145.59p 144.00p 144.00p 144427
10/11/2016 145.75p 145.75p 145.00p 145.00p 37098
09/11/2016 144.75p 146.75p 144.75p 145.00p 73632
08/11/2016 145.00p 146.00p 144.25p 144.50p 209181
07/11/2016 145.00p 146.25p 145.00p 145.50p 106702
04/11/2016 145.00p 146.50p 145.00p 145.00p 81770
03/11/2016 145.50p 146.25p 145.00p 145.00p 84450
02/11/2016 145.25p 146.75p 145.25p 146.00p 220605
01/11/2016 145.50p 146.50p 144.76p 145.75p 1020148
31/10/2016 144.00p 145.50p 144.00p 145.50p 88859
28/10/2016 144.00p 145.50p 143.80p 145.00p 85121
27/10/2016 144.50p 144.50p 144.00p 144.50p 96107
26/10/2016 145.00p 145.00p 143.75p 144.75p 196856
25/10/2016 143.00p 145.00p 143.00p 144.75p 854489
24/10/2016 143.00p 144.00p 142.75p 143.00p 3854604
21/10/2016 142.75p 143.75p 142.25p 143.00p 2197037

*Close Price adjusted for both dividends and splits