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
22/08/2014 122.00p 122.00p 121.25p 121.75p 129702
21/08/2014 122.00p 122.00p 121.00p 121.50p 179802
20/08/2014 122.50p 122.50p 121.00p 121.50p 151739
19/08/2014 122.50p 122.50p 121.50p 121.50p 247053
18/08/2014 122.50p 122.50p 121.75p 122.00p 39316
15/08/2014 122.25p 122.25p 121.75p 122.00p 244986
14/08/2014 122.25p 122.25p 121.75p 122.00p 223579
13/08/2014 121.25p 122.25p 121.25p 122.25p 51593
12/08/2014 121.25p 122.00p 121.25p 122.00p 105727
11/08/2014 121.00p 122.25p 121.00p 122.00p 88642
08/08/2014 121.50p 122.25p 121.50p 121.75p 1288768
07/08/2014 121.25p 122.00p 121.25p 121.25p 274738
06/08/2014 121.50p 122.00p 120.75p 121.50p 458823
05/08/2014 123.00p 123.00p 121.25p 121.25p 280379
04/08/2014 122.25p 122.75p 122.00p 122.00p 80348
01/08/2014 122.00p 122.75p 122.00p 122.50p 220389
31/07/2014 121.50p 122.44p 121.50p 122.25p 40717
30/07/2014 121.25p 122.00p 121.25p 122.00p 652448
29/07/2014 119.25p 122.00p 119.25p 121.25p 438320
28/07/2014 119.00p 119.75p 119.00p 119.75p 311781
25/07/2014 119.75p 119.75p 119.00p 119.50p 221331
24/07/2014 119.75p 119.75p 119.00p 119.50p 139093
23/07/2014 119.00p 119.50p 118.25p 119.25p 210616
22/07/2014 118.75p 119.25p 118.25p 118.25p 413866
21/07/2014 119.25p 119.25p 118.50p 118.50p 146848
18/07/2014 118.75p 119.75p 118.50p 119.00p 111647
17/07/2014 119.50p 119.75p 118.75p 119.75p 137731
16/07/2014 119.00p 119.69p 119.00p 119.25p 544400
15/07/2014 119.00p 119.75p 118.88p 119.25p 319159
14/07/2014 118.25p 119.50p 118.25p 119.00p 114147
11/07/2014 118.25p 119.25p 118.25p 119.25p 175037
10/07/2014 118.50p 119.25p 118.44p 119.25p 170111
09/07/2014 118.25p 119.25p 117.75p 119.00p 632626
08/07/2014 117.50p 118.55p 117.50p 117.75p 501301
07/07/2014 119.25p 119.25p 117.50p 118.25p 320584
04/07/2014 119.00p 119.12p 118.25p 118.75p 204623
03/07/2014 120.00p 120.00p 118.25p 118.50p 403337
02/07/2014 120.00p 120.00p 119.00p 119.75p 1460744
01/07/2014 118.50p 119.50p 118.50p 119.50p 230474
30/06/2014 119.00p 120.00p 118.50p 119.50p 245476
27/06/2014 119.50p 120.00p 119.00p 120.00p 140648
26/06/2014 118.75p 119.75p 118.75p 119.75p 182122
25/06/2014 118.50p 119.50p 118.50p 119.50p 270458
24/06/2014 118.00p 119.25p 118.00p 119.25p 165837
23/06/2014 117.00p 118.90p 117.00p 118.75p 473825
20/06/2014 117.25p 119.25p 116.75p 119.25p 1276659
19/06/2014 115.75p 117.50p 115.75p 117.25p 1110721
18/06/2014 115.25p 116.39p 115.25p 116.25p 305668
17/06/2014 115.00p 116.00p 115.00p 115.25p 168610
16/06/2014 115.75p 115.83p 115.00p 115.75p 213900
13/06/2014 116.00p 116.00p 115.00p 115.00p 157003
12/06/2014 115.25p 116.40p 115.25p 115.50p 594580
11/06/2014 116.00p 116.00p 114.75p 115.50p 196582
10/06/2014 116.00p 116.00p 115.25p 115.50p 597294
09/06/2014 115.75p 116.00p 115.00p 115.75p 535678
06/06/2014 115.75p 115.75p 115.00p 115.50p 346341
05/06/2014 115.00p 115.75p 115.00p 115.50p 147287
04/06/2014 115.75p 115.75p 115.25p 115.25p 155495
03/06/2014 115.75p 115.75p 114.75p 115.25p 676507
02/06/2014 115.50p 115.50p 114.75p 115.00p 304042
30/05/2014 115.50p 115.50p 114.50p 115.50p 201237
29/05/2014 115.50p 115.50p 114.75p 115.00p 191242
28/05/2014 116.50p 116.50p 114.50p 115.25p 835838
27/05/2014 116.75p 116.75p 115.00p 115.00p 247307
23/05/2014 115.50p 116.00p 115.25p 115.25p 99118
22/05/2014 116.50p 116.50p 115.50p 115.75p 343669
21/05/2014 116.50p 116.50p 115.00p 116.00p 105858
20/05/2014 116.00p 116.14p 115.20p 115.50p 891883
19/05/2014 116.00p 116.00p 115.00p 115.25p 283404
16/05/2014 116.50p 116.50p 115.00p 115.25p 1002006
15/05/2014 116.75p 117.75p 115.42p 115.50p 583466
14/05/2014 118.00p 118.00p 116.75p 117.25p 190529
13/05/2014 117.50p 117.50p 116.75p 117.50p 772614
12/05/2014 116.75p 117.50p 116.50p 116.75p 457986
09/05/2014 117.50p 117.50p 117.00p 117.50p 214429
08/05/2014 116.50p 117.50p 116.50p 117.25p 2151370
07/05/2014 117.50p 117.50p 116.36p 117.00p 632145
06/05/2014 118.25p 119.25p 118.25p 119.00p 215484
02/05/2014 119.25p 119.25p 118.25p 119.25p 257924
01/05/2014 118.25p 119.00p 118.25p 119.00p 396196
30/04/2014 118.25p 119.25p 118.25p 118.25p 139154
29/04/2014 119.25p 119.25p 118.25p 118.75p 96890
28/04/2014 118.50p 119.00p 118.00p 118.50p 545537
25/04/2014 118.75p 119.25p 118.75p 119.00p 160065
24/04/2014 118.50p 119.50p 118.50p 119.00p 1266600
23/04/2014 118.25p 119.00p 118.25p 118.50p 312632
22/04/2014 118.50p 119.00p 118.25p 118.50p 313332
17/04/2014 118.25p 118.50p 117.38p 118.25p 758081
16/04/2014 117.00p 118.50p 116.87p 117.25p 625792
15/04/2014 117.00p 117.00p 116.25p 116.50p 77308
14/04/2014 115.75p 116.90p 115.75p 116.75p 266360
11/04/2014 115.25p 116.50p 115.25p 116.50p 2000409
10/04/2014 116.00p 116.25p 115.50p 115.50p 647631
09/04/2014 117.00p 118.50p 113.50p 115.75p 39568720
08/04/2014 119.00p 119.00p 118.00p 118.50p 121521
07/04/2014 118.00p 118.75p 118.00p 118.50p 282005
04/04/2014 118.00p 118.75p 118.00p 118.00p 43832
03/04/2014 118.25p 118.75p 118.00p 118.00p 283081
02/04/2014 118.00p 119.00p 118.00p 118.25p 108481
01/04/2014 117.75p 118.75p 117.50p 118.00p 138442
31/03/2014 117.75p 118.75p 117.75p 117.75p 651732
28/03/2014 118.25p 119.00p 118.25p 118.75p 108221
27/03/2014 118.00p 118.75p 118.00p 118.25p 196888
26/03/2014 118.50p 118.75p 117.25p 118.50p 1012248
25/03/2014 119.75p 119.75p 118.50p 118.50p 118745
24/03/2014 119.25p 120.25p 118.50p 118.50p 345665
21/03/2014 121.50p 121.50p 119.25p 119.25p 550128
20/03/2014 121.25p 121.50p 120.00p 121.50p 316353
19/03/2014 119.50p 121.00p 119.00p 120.75p 401392
18/03/2014 118.50p 119.50p 118.50p 119.00p 657884
17/03/2014 117.50p 119.00p 117.25p 119.00p 258313
14/03/2014 118.50p 119.00p 118.00p 118.25p 287813
13/03/2014 118.50p 119.50p 118.50p 118.50p 74591
12/03/2014 120.25p 120.25p 119.00p 119.50p 385477
11/03/2014 120.25p 120.50p 119.75p 119.75p 180512
10/03/2014 120.75p 121.00p 119.75p 119.75p 95178
07/03/2014 121.25p 121.25p 120.00p 120.00p 258969
06/03/2014 120.50p 121.75p 120.50p 121.25p 801622
05/03/2014 119.25p 120.50p 119.25p 120.50p 65236
04/03/2014 119.50p 120.50p 119.25p 120.25p 158295
03/03/2014 120.00p 120.50p 119.25p 120.25p 97564
28/02/2014 119.50p 120.50p 119.25p 120.00p 103716
27/02/2014 119.50p 120.00p 119.00p 119.25p 77252
26/02/2014 119.50p 120.50p 119.50p 120.00p 82840
25/02/2014 121.50p 122.00p 119.00p 120.50p 567183
24/02/2014 121.50p 122.25p 121.25p 122.00p 324145
21/02/2014 121.25p 122.00p 120.75p 122.00p 215287
20/02/2014 122.00p 122.00p 121.25p 122.00p 259160
19/02/2014 121.00p 123.25p 121.00p 122.00p 562479
18/02/2014 121.00p 121.50p 120.50p 121.50p 602579
17/02/2014 120.50p 121.00p 119.75p 120.50p 177727
14/02/2014 118.75p 120.25p 118.00p 120.25p 982787
13/02/2014 117.75p 118.75p 117.75p 118.75p 199942
12/02/2014 118.50p 118.75p 117.97p 118.50p 869594
11/02/2014 117.00p 118.50p 117.00p 118.50p 316253
10/02/2014 118.00p 118.00p 117.00p 118.00p 63529
07/02/2014 117.50p 118.00p 117.50p 118.00p 63858
06/02/2014 117.25p 118.00p 117.25p 117.50p 415933
05/02/2014 117.00p 118.00p 117.00p 117.25p 255149
04/02/2014 117.75p 118.00p 117.50p 117.75p 665466
03/02/2014 117.25p 118.00p 117.25p 117.75p 166911
31/01/2014 117.25p 118.00p 117.25p 117.75p 117877
30/01/2014 117.25p 118.00p 117.25p 117.75p 135650
29/01/2014 118.00p 118.00p 117.25p 118.00p 152451
28/01/2014 117.50p 118.00p 117.25p 117.25p 483162
27/01/2014 118.25p 118.25p 117.50p 117.75p 252098
24/01/2014 118.25p 118.99p 117.50p 117.50p 658846
23/01/2014 119.00p 119.25p 118.00p 118.25p 982253
22/01/2014 120.50p 120.87p 119.00p 119.25p 1080423
21/01/2014 120.50p 121.00p 120.50p 120.75p 540634
20/01/2014 119.50p 121.00p 119.50p 120.50p 422928
17/01/2014 120.50p 120.50p 119.50p 120.00p 123303
16/01/2014 119.25p 120.50p 119.25p 120.25p 515778
15/01/2014 120.00p 120.00p 119.00p 119.75p 209699
14/01/2014 119.00p 120.00p 118.50p 120.00p 860727
13/01/2014 119.25p 119.25p 118.50p 119.00p 102180
10/01/2014 118.50p 119.25p 118.50p 119.00p 227407
09/01/2014 117.75p 119.25p 117.75p 118.75p 564625
08/01/2014 118.50p 119.00p 118.00p 118.00p 373442
07/01/2014 117.75p 118.50p 117.75p 118.50p 163127
06/01/2014 118.00p 118.75p 118.00p 118.50p 239905
03/01/2014 118.25p 118.25p 117.75p 118.25p 277185
02/01/2014 118.50p 118.56p 117.75p 118.12p 160504
31/12/2013 117.75p 118.50p 117.75p 118.00p 85918
30/12/2013 118.25p 118.31p 117.75p 118.25p 35742
27/12/2013 118.25p 118.25p 117.75p 118.25p 685541
24/12/2013 118.00p 118.25p 117.75p 118.25p 67328
23/12/2013 117.50p 118.00p 117.50p 117.75p 273085
20/12/2013 117.50p 118.00p 117.50p 117.75p 661249
19/12/2013 117.50p 117.75p 117.50p 117.75p 486229
18/12/2013 117.50p 118.00p 117.24p 117.75p 1239182
17/12/2013 117.00p 117.75p 117.00p 117.50p 249315
16/12/2013 117.50p 117.75p 117.25p 117.25p 477643
13/12/2013 117.50p 118.00p 116.75p 117.00p 1582052
12/12/2013 117.00p 117.50p 115.75p 117.50p 469829
11/12/2013 115.50p 117.00p 115.25p 115.75p 489383
10/12/2013 113.75p 116.25p 113.50p 115.25p 596229
09/12/2013 113.50p 114.25p 113.50p 114.00p 341861
06/12/2013 111.75p 114.25p 111.75p 114.25p 786310
05/12/2013 111.75p 112.75p 111.75p 112.00p 83914
04/12/2013 111.50p 112.50p 111.50p 112.00p 99822
03/12/2013 111.25p 112.25p 111.25p 111.50p 255068
02/12/2013 112.50p 112.50p 111.25p 111.50p 93898
29/11/2013 112.50p 113.30p 112.00p 112.00p 218605
28/11/2013 112.75p 113.75p 112.50p 112.50p 83645
27/11/2013 112.50p 113.58p 112.50p 112.50p 140672
26/11/2013 113.25p 114.24p 112.75p 112.75p 575880
25/11/2013 113.50p 114.50p 113.25p 113.25p 128058
22/11/2013 113.50p 114.25p 113.50p 114.00p 305159
21/11/2013 113.50p 115.00p 113.50p 114.00p 102406
20/11/2013 113.50p 115.00p 113.50p 115.00p 284627
19/11/2013 112.54p 113.78p 112.54p 112.54p 232772
18/11/2013 113.53p 113.78p 112.54p 112.54p 245715
15/11/2013 115.01p 115.57p 113.53p 113.53p 762034
14/11/2013 115.50p 116.49p 115.22p 116.49p 80696
13/11/2013 115.75p 116.49p 115.01p 115.50p 168619
12/11/2013 115.50p 116.49p 115.50p 116.49p 32757
11/11/2013 115.26p 116.24p 115.26p 116.00p 1091336
08/11/2013 115.75p 116.49p 115.50p 116.24p 125375
07/11/2013 114.02p 116.49p 114.02p 116.49p 882967

*Close Price adjusted for both dividends and splits