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
20/10/2016 144.00p 144.00p 142.75p 142.75p 68504
19/10/2016 142.75p 143.50p 142.50p 142.50p 121130
18/10/2016 142.50p 143.53p 142.50p 142.75p 118820
17/10/2016 142.75p 143.76p 141.25p 141.25p 106540
14/10/2016 143.00p 144.00p 142.50p 143.25p 125163
13/10/2016 142.75p 143.50p 142.75p 143.00p 30576
12/10/2016 142.50p 144.00p 142.25p 143.50p 270212
11/10/2016 143.25p 144.00p 143.00p 144.00p 156813
10/10/2016 143.00p 144.00p 142.75p 144.00p 99529
07/10/2016 144.00p 144.00p 142.50p 143.00p 201263
06/10/2016 142.50p 143.00p 142.50p 142.50p 172223
05/10/2016 144.50p 144.50p 142.50p 142.75p 193885
04/10/2016 142.00p 145.00p 142.00p 142.00p 842155
03/10/2016 142.50p 142.50p 141.25p 141.75p 101117
30/09/2016 141.50p 141.75p 141.25p 141.25p 67038
29/09/2016 143.00p 143.00p 141.25p 141.25p 195927
28/09/2016 142.25p 142.61p 141.75p 141.75p 61410
27/09/2016 142.50p 143.75p 141.75p 142.25p 182457
26/09/2016 142.75p 143.74p 142.50p 142.75p 733475
23/09/2016 143.75p 143.75p 143.00p 143.75p 88186
22/09/2016 144.00p 144.25p 142.25p 143.00p 88978
21/09/2016 144.00p 144.00p 142.75p 144.00p 45743
20/09/2016 144.00p 144.00p 142.75p 143.75p 54587
19/09/2016 144.00p 144.00p 142.75p 143.25p 40231
16/09/2016 142.25p 144.00p 142.25p 144.00p 170161
15/09/2016 142.25p 143.49p 142.25p 142.25p 65133
14/09/2016 142.00p 143.25p 142.00p 142.25p 127146
13/09/2016 142.00p 143.25p 142.00p 142.25p 110294
12/09/2016 143.00p 143.00p 141.90p 142.00p 164556
09/09/2016 143.25p 143.50p 142.00p 142.25p 295701
08/09/2016 143.25p 143.75p 143.00p 143.75p 280449
07/09/2016 146.25p 147.00p 146.25p 146.25p 142710
06/09/2016 146.25p 146.50p 146.15p 146.50p 100815
05/09/2016 146.50p 147.75p 146.00p 147.00p 124447
02/09/2016 148.00p 148.00p 146.00p 146.00p 831410
01/09/2016 147.00p 147.50p 146.50p 146.75p 417701
31/08/2016 146.75p 147.50p 146.00p 147.00p 407010
30/08/2016 148.00p 148.00p 145.50p 145.50p 195655
26/08/2016 147.50p 149.00p 147.00p 147.50p 171847
25/08/2016 147.50p 148.42p 147.25p 147.25p 134180
24/08/2016 148.25p 149.26p 147.50p 147.50p 527077
23/08/2016 149.00p 149.00p 148.00p 148.00p 524569
22/08/2016 148.25p 149.44p 148.00p 148.50p 305642
19/08/2016 149.75p 149.75p 148.46p 149.00p 201632
18/08/2016 148.25p 149.00p 148.25p 148.25p 84694
17/08/2016 148.00p 149.00p 148.00p 148.25p 154735
16/08/2016 150.25p 150.25p 148.17p 148.25p 132818
15/08/2016 151.25p 151.25p 148.75p 150.00p 144093
12/08/2016 149.75p 150.75p 149.20p 149.25p 214679
11/08/2016 149.75p 150.75p 148.50p 149.50p 145104
10/08/2016 152.50p 153.33p 149.00p 150.50p 671979
09/08/2016 156.00p 156.75p 152.57p 154.00p 119730
08/08/2016 157.00p 157.35p 155.00p 155.00p 119741
05/08/2016 159.00p 159.55p 156.00p 156.00p 215350
04/08/2016 153.50p 159.00p 152.75p 158.00p 123493
03/08/2016 152.75p 154.00p 152.00p 152.00p 69961
02/08/2016 152.50p 153.50p 151.87p 152.75p 201296
01/08/2016 152.25p 152.50p 151.75p 151.75p 124326
29/07/2016 151.50p 152.25p 150.45p 151.75p 230869
28/07/2016 150.50p 151.50p 149.72p 151.50p 119606
27/07/2016 148.75p 150.50p 147.79p 150.50p 77331
26/07/2016 146.00p 149.00p 146.00p 149.00p 53507
25/07/2016 147.50p 147.75p 146.39p 147.50p 108301
22/07/2016 147.50p 147.50p 145.50p 146.50p 73349
21/07/2016 146.25p 147.50p 146.15p 146.50p 82292
20/07/2016 145.25p 146.75p 144.50p 146.00p 314328
19/07/2016 144.50p 145.46p 144.50p 144.75p 176210
18/07/2016 148.00p 148.00p 144.35p 144.75p 857962
15/07/2016 149.00p 149.05p 147.00p 147.25p 412510
14/07/2016 146.75p 149.00p 146.75p 149.00p 39033
13/07/2016 146.25p 148.50p 146.25p 148.50p 52229
12/07/2016 148.25p 148.25p 146.25p 147.25p 178890
11/07/2016 145.75p 148.00p 145.75p 148.00p 121079
08/07/2016 145.75p 146.50p 145.75p 146.50p 60729
07/07/2016 145.75p 146.50p 145.75p 145.75p 63762
06/07/2016 145.50p 146.75p 145.00p 145.75p 66243
05/07/2016 146.25p 146.50p 144.50p 145.50p 56414
04/07/2016 144.50p 146.50p 144.50p 146.25p 89617
01/07/2016 143.50p 146.00p 142.75p 146.00p 224054
30/06/2016 142.50p 143.00p 141.50p 143.00p 178272
29/06/2016 139.00p 142.60p 139.00p 140.50p 99072
28/06/2016 138.00p 141.00p 138.00p 140.00p 87666
27/06/2016 137.75p 139.25p 136.51p 138.00p 51263
24/06/2016 134.50p 137.75p 132.56p 137.25p 115777
23/06/2016 135.75p 137.00p 135.75p 137.00p 208102
22/06/2016 135.00p 136.50p 134.97p 136.00p 126420
21/06/2016 135.00p 135.50p 133.75p 135.50p 132260
20/06/2016 134.00p 134.50p 132.99p 134.00p 95425
17/06/2016 132.75p 134.00p 132.11p 132.50p 232303
16/06/2016 133.50p 133.75p 133.00p 133.00p 632340
15/06/2016 133.00p 134.00p 133.00p 133.25p 105676
14/06/2016 134.75p 134.75p 133.00p 133.00p 560664
13/06/2016 134.50p 134.75p 133.50p 134.75p 107787
10/06/2016 132.00p 134.75p 132.00p 134.75p 320845
09/06/2016 132.00p 133.00p 132.00p 132.25p 185015
08/06/2016 132.25p 132.50p 131.50p 132.25p 81534
07/06/2016 131.50p 132.69p 131.50p 132.25p 56622
06/06/2016 132.00p 132.71p 131.00p 131.50p 174345
03/06/2016 132.25p 133.00p 132.00p 132.00p 74554
02/06/2016 133.25p 133.25p 132.00p 132.50p 166199
01/06/2016 132.00p 133.25p 132.00p 132.25p 80469
31/05/2016 133.00p 133.25p 132.27p 133.00p 77604
27/05/2016 132.00p 133.00p 132.00p 133.00p 74454
26/05/2016 132.00p 133.26p 132.00p 132.00p 174409
25/05/2016 132.50p 133.25p 132.07p 132.50p 47405
24/05/2016 132.00p 133.00p 132.00p 132.00p 245219
23/05/2016 132.00p 132.56p 131.69p 132.00p 913077
20/05/2016 131.75p 132.42p 131.50p 131.50p 156978
19/05/2016 132.00p 132.89p 132.00p 132.75p 50945
18/05/2016 133.00p 133.00p 132.00p 132.50p 140324
17/05/2016 131.75p 133.00p 131.75p 132.00p 117911
16/05/2016 133.00p 133.00p 132.06p 132.75p 103011
13/05/2016 130.00p 132.75p 130.00p 132.75p 318750
12/05/2016 131.00p 131.68p 129.75p 130.00p 231639
11/05/2016 134.00p 134.54p 133.25p 133.75p 189872
10/05/2016 135.25p 135.70p 134.00p 134.75p 388268
09/05/2016 133.50p 135.75p 133.02p 135.75p 1175076
06/05/2016 131.25p 133.50p 131.01p 132.75p 479270
05/05/2016 131.75p 132.38p 131.01p 131.25p 677716
04/05/2016 133.75p 133.75p 131.75p 131.75p 1047094
03/05/2016 135.50p 135.75p 133.50p 134.25p 341064
29/04/2016 137.50p 137.50p 135.00p 136.25p 286052
28/04/2016 137.50p 138.45p 136.50p 136.50p 318936
27/04/2016 138.50p 139.00p 137.50p 138.00p 160688
26/04/2016 137.50p 138.50p 137.50p 137.75p 125354
25/04/2016 137.50p 138.00p 137.00p 137.50p 277886
22/04/2016 136.50p 137.50p 135.50p 137.00p 207724
21/04/2016 135.25p 136.50p 135.25p 135.50p 126793
20/04/2016 135.25p 136.50p 135.25p 135.75p 200139
19/04/2016 134.50p 135.83p 134.50p 135.37p 221408
18/04/2016 134.50p 135.50p 134.50p 135.00p 69644
15/04/2016 134.50p 135.00p 134.25p 135.00p 99798
14/04/2016 133.75p 134.50p 133.75p 134.25p 146919
13/04/2016 133.75p 134.31p 133.75p 133.75p 122750
12/04/2016 133.75p 134.50p 133.75p 134.25p 57391
11/04/2016 133.75p 135.00p 133.75p 134.12p 118356
08/04/2016 133.50p 135.00p 133.50p 135.00p 129668
07/04/2016 133.25p 134.00p 133.25p 133.75p 87945
06/04/2016 133.25p 134.00p 133.25p 133.75p 98528
05/04/2016 133.00p 133.75p 133.00p 133.75p 205390
04/04/2016 133.50p 133.50p 132.49p 133.50p 226325
01/04/2016 132.00p 133.00p 132.00p 132.50p 137015
31/03/2016 132.00p 133.00p 132.00p 132.00p 319000
30/03/2016 131.50p 132.67p 131.00p 132.25p 263611
29/03/2016 132.25p 132.25p 131.00p 132.00p 455099
24/03/2016 131.25p 132.50p 131.00p 131.25p 307348
23/03/2016 132.50p 132.68p 131.00p 131.50p 414613
22/03/2016 133.50p 133.50p 132.50p 133.00p 198580
21/03/2016 132.50p 133.36p 132.50p 133.00p 127258
18/03/2016 132.50p 133.50p 132.50p 133.50p 70413
17/03/2016 132.50p 133.75p 132.50p 132.75p 116962
16/03/2016 132.25p 133.50p 132.18p 133.50p 96046
15/03/2016 133.50p 133.50p 132.25p 133.50p 86791
14/03/2016 133.75p 133.75p 132.25p 132.25p 155201
11/03/2016 133.50p 133.75p 132.75p 133.50p 159137
10/03/2016 132.75p 133.50p 132.25p 132.75p 71570
09/03/2016 132.50p 133.50p 132.44p 133.50p 193275
08/03/2016 132.00p 133.00p 131.75p 133.00p 188798
07/03/2016 130.50p 132.50p 130.50p 132.50p 763693
04/03/2016 131.50p 131.50p 130.50p 131.25p 132654
03/03/2016 131.50p 131.50p 130.25p 131.25p 184974
02/03/2016 130.75p 131.75p 130.75p 131.25p 118875
01/03/2016 131.50p 131.50p 130.25p 131.50p 141157
29/02/2016 130.75p 131.25p 130.25p 130.50p 290586
26/02/2016 131.00p 131.25p 130.50p 131.00p 908260
25/02/2016 131.75p 132.35p 131.00p 131.50p 925406
24/02/2016 133.50p 135.00p 132.25p 132.25p 697648
23/02/2016 133.50p 133.75p 132.38p 133.75p 235635
22/02/2016 131.25p 133.50p 131.25p 133.50p 313340
19/02/2016 131.00p 132.00p 131.00p 132.00p 149044
18/02/2016 131.00p 131.75p 130.00p 131.75p 196866
17/02/2016 129.25p 131.25p 129.25p 129.50p 106212
16/02/2016 129.50p 130.75p 129.50p 129.50p 170722
15/02/2016 131.00p 131.00p 129.50p 129.50p 648540
12/02/2016 129.50p 130.50p 129.00p 129.00p 126651
11/02/2016 130.25p 131.13p 129.50p 130.50p 387451
10/02/2016 131.25p 131.50p 130.00p 130.75p 130919
09/02/2016 131.00p 131.25p 130.00p 130.00p 90208
08/02/2016 130.25p 131.00p 129.75p 129.75p 125221
05/02/2016 130.00p 131.50p 130.00p 130.00p 147272
04/02/2016 129.00p 131.50p 129.00p 130.25p 617560
03/02/2016 130.00p 130.00p 129.00p 129.00p 116002
02/02/2016 129.50p 130.25p 129.50p 129.75p 125273
01/02/2016 129.50p 130.25p 129.35p 129.50p 87545
29/01/2016 130.00p 130.25p 129.00p 129.50p 521555
28/01/2016 130.00p 130.00p 129.50p 129.50p 95704
27/01/2016 129.00p 130.00p 129.00p 129.25p 40571
26/01/2016 129.00p 130.00p 129.00p 129.00p 77721
25/01/2016 129.50p 130.24p 129.00p 129.00p 153392
22/01/2016 129.75p 130.25p 129.50p 129.75p 605728
21/01/2016 130.00p 131.00p 130.00p 130.00p 967693
20/01/2016 129.00p 130.50p 129.00p 130.00p 150376
19/01/2016 130.00p 130.25p 129.28p 130.00p 191860
18/01/2016 129.00p 129.95p 129.00p 129.25p 96048
15/01/2016 129.00p 130.00p 129.00p 129.50p 191349
14/01/2016 129.50p 130.25p 129.50p 130.25p 765879
13/01/2016 129.25p 130.00p 128.75p 130.00p 236080
12/01/2016 129.25p 130.00p 129.25p 129.25p 89116
11/01/2016 130.00p 130.75p 129.25p 129.50p 747874
08/01/2016 131.00p 131.00p 130.00p 130.00p 83685

*Close Price adjusted for both dividends and splits