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
22/08/2013 115.75p 116.49p 115.50p 115.75p 44126
21/08/2013 116.99p 117.23p 116.00p 116.24p 2078843
20/08/2013 116.99p 117.97p 116.99p 116.99p 144121
19/08/2013 118.22p 118.22p 117.23p 117.48p 346139
16/08/2013 116.99p 118.22p 116.99p 118.22p 352323
15/08/2013 118.47p 118.71p 116.49p 116.99p 626058
14/08/2013 118.47p 118.96p 118.22p 118.71p 388142
13/08/2013 118.47p 118.96p 117.73p 118.96p 363684
12/08/2013 118.96p 118.96p 117.73p 117.97p 189651
09/08/2013 117.97p 118.47p 117.48p 118.47p 427649
08/08/2013 116.24p 117.95p 116.24p 117.48p 364284
07/08/2013 116.99p 117.23p 116.49p 116.49p 292486
06/08/2013 115.50p 116.99p 115.50p 116.99p 603264
05/08/2013 115.75p 116.86p 115.50p 116.49p 450229
02/08/2013 116.49p 116.74p 115.50p 115.50p 143489
01/08/2013 114.76p 116.74p 114.76p 116.74p 147508
31/07/2013 115.26p 115.75p 114.76p 115.50p 208896
30/07/2013 115.75p 115.75p 114.52p 115.75p 156468
29/07/2013 114.52p 115.75p 114.52p 115.75p 103645
26/07/2013 114.76p 115.75p 114.52p 115.26p 142999
25/07/2013 114.76p 115.75p 114.70p 115.50p 185764
24/07/2013 115.75p 115.75p 114.76p 114.76p 1890687
23/07/2013 115.01p 115.50p 115.01p 115.50p 399734
22/07/2013 114.76p 115.01p 113.53p 115.01p 368276
19/07/2013 113.53p 114.02p 113.28p 113.78p 1029143
18/07/2013 112.05p 113.78p 112.05p 113.53p 602462
17/07/2013 111.56p 113.04p 111.56p 112.54p 602208
16/07/2013 112.30p 112.54p 111.31p 112.54p 485874
15/07/2013 111.06p 112.30p 110.82p 112.30p 402536
12/07/2013 110.32p 111.06p 109.83p 110.57p 194691
11/07/2013 111.06p 111.80p 109.83p 111.06p 829506
10/07/2013 112.05p 112.15p 111.06p 111.80p 85296
09/07/2013 112.30p 113.04p 112.05p 112.05p 150650
08/07/2013 113.04p 113.28p 113.04p 113.04p 135999
05/07/2013 113.78p 114.27p 112.79p 113.28p 1016052
04/07/2013 112.05p 113.28p 112.05p 113.28p 222540
03/07/2013 112.05p 112.79p 112.05p 112.54p 228859
02/07/2013 112.30p 112.79p 111.74p 112.79p 118559
01/07/2013 112.05p 112.79p 112.05p 112.54p 222869
28/06/2013 112.54p 113.04p 112.20p 112.30p 143368
27/06/2013 112.54p 112.54p 111.06p 112.30p 174081
26/06/2013 113.92p 113.92p 113.67p 113.67p 96910
25/06/2013 113.92p 114.06p 113.39p 113.67p 79639
24/06/2013 113.82p 114.16p 113.55p 113.67p 80179
21/06/2013 112.94p 114.16p 112.94p 114.16p 418970
20/06/2013 112.70p 113.67p 112.70p 113.67p 168537
19/06/2013 113.18p 113.67p 112.94p 113.67p 547136
18/06/2013 112.21p 113.18p 112.21p 113.18p 771947
17/06/2013 112.21p 113.02p 112.21p 112.45p 476831
14/06/2013 113.18p 113.18p 111.96p 112.70p 25298
13/06/2013 112.94p 112.94p 111.72p 111.72p 990578
12/06/2013 113.43p 113.43p 112.21p 112.21p 294628
11/06/2013 111.96p 113.18p 111.96p 112.45p 99134
10/06/2013 112.94p 113.18p 112.21p 113.18p 12488
07/06/2013 112.70p 112.94p 111.72p 112.21p 304948
06/06/2013 111.48p 113.18p 110.50p 112.45p 829448
05/06/2013 110.99p 111.23p 110.26p 110.50p 358679
04/06/2013 110.74p 110.74p 109.28p 110.74p 576990
03/06/2013 110.50p 110.50p 109.28p 109.28p 78411
31/05/2013 110.01p 110.26p 109.40p 110.01p 224963
30/05/2013 109.71p 110.26p 109.10p 109.40p 19073
29/05/2013 108.79p 110.26p 108.79p 110.26p 46619
28/05/2013 111.23p 111.72p 108.30p 110.01p 1135567
24/05/2013 111.72p 112.21p 111.48p 111.72p 934548
23/05/2013 112.94p 112.94p 112.21p 112.21p 122930
22/05/2013 114.16p 114.16p 112.45p 112.45p 1961274
21/05/2013 113.92p 114.11p 113.67p 113.92p 254611
20/05/2013 113.67p 113.79p 113.53p 113.67p 85110
17/05/2013 113.67p 114.11p 113.55p 113.67p 566721
16/05/2013 113.67p 113.67p 113.18p 113.43p 265618
15/05/2013 113.67p 113.67p 113.18p 113.43p 83833
14/05/2013 113.67p 113.67p 113.18p 113.18p 60365
13/05/2013 113.43p 113.67p 113.18p 113.18p 158486
10/05/2013 113.18p 113.43p 112.96p 113.18p 411809
09/05/2013 113.18p 113.18p 112.94p 113.18p 163408
08/05/2013 112.70p 113.18p 112.21p 112.94p 1379212
07/05/2013 115.13p 115.38p 114.83p 115.38p 258182
03/05/2013 114.16p 114.89p 114.16p 114.65p 351531
02/05/2013 113.92p 114.65p 113.67p 114.16p 527667
01/05/2013 113.67p 113.92p 113.43p 113.67p 123536
30/04/2013 113.67p 114.22p 113.43p 113.92p 164260
29/04/2013 114.16p 114.65p 113.67p 113.67p 100639
26/04/2013 113.92p 114.40p 112.72p 114.16p 582510
25/04/2013 113.67p 114.40p 112.94p 113.06p 893135
24/04/2013 114.65p 115.52p 114.16p 114.40p 1330687
23/04/2013 115.13p 115.62p 115.13p 115.38p 335101
22/04/2013 115.38p 116.11p 114.89p 115.01p 2944552
19/04/2013 115.13p 115.38p 114.63p 115.13p 120450
18/04/2013 114.89p 114.89p 114.46p 114.77p 388600
17/04/2013 114.89p 114.89p 114.40p 114.65p 70592
16/04/2013 113.92p 114.65p 113.67p 114.65p 175971
15/04/2013 113.92p 114.15p 113.82p 113.92p 67340
12/04/2013 113.67p 113.91p 113.56p 113.67p 266178
11/04/2013 113.43p 113.67p 113.05p 113.67p 145499
10/04/2013 112.94p 113.31p 112.56p 113.31p 293404
09/04/2013 112.45p 113.18p 112.21p 112.94p 213081
08/04/2013 111.72p 112.21p 111.48p 112.21p 475968
05/04/2013 111.62p 111.69p 111.35p 111.60p 52532
04/04/2013 111.48p 111.48p 111.06p 111.35p 407441
03/04/2013 111.23p 111.48p 111.11p 111.35p 124297
02/04/2013 111.23p 111.30p 111.06p 111.23p 437090
28/03/2013 111.23p 111.23p 110.99p 111.23p 221347
27/03/2013 111.23p 111.48p 111.11p 111.11p 439580
26/03/2013 110.99p 111.23p 110.99p 111.11p 793063
25/03/2013 111.23p 111.23p 110.74p 110.74p 1682199
22/03/2013 110.99p 111.18p 110.87p 110.99p 274261
21/03/2013 111.23p 111.23p 110.74p 110.99p 129917
20/03/2013 110.99p 111.23p 110.62p 110.74p 231446
19/03/2013 110.99p 110.99p 110.62p 110.62p 28605
18/03/2013 110.50p 110.99p 110.26p 110.99p 256613
15/03/2013 110.50p 110.74p 109.77p 110.74p 169429
14/03/2013 110.26p 110.26p 109.28p 109.77p 609127
13/03/2013 109.28p 110.26p 109.28p 109.28p 214768
12/03/2013 109.28p 109.77p 109.16p 109.52p 567135
11/03/2013 108.63p 109.28p 108.63p 109.28p 34399
08/03/2013 109.28p 109.28p 108.65p 109.04p 248602
07/03/2013 109.04p 109.04p 108.55p 108.55p 494805
06/03/2013 108.92p 109.04p 108.55p 109.04p 147639
05/03/2013 108.94p 108.94p 108.40p 108.55p 112805
04/03/2013 108.79p 109.04p 108.30p 109.04p 31927
01/03/2013 108.55p 109.04p 108.49p 108.55p 88456
28/02/2013 108.79p 109.04p 108.67p 109.04p 181812
27/02/2013 108.79p 109.04p 108.67p 109.04p 275745
26/02/2013 109.52p 109.52p 109.04p 109.28p 559168
25/02/2013 109.28p 109.47p 109.04p 109.04p 74630
22/02/2013 109.16p 109.23p 109.04p 109.04p 64913
21/02/2013 109.28p 109.41p 108.91p 109.04p 265377
20/02/2013 109.04p 109.52p 108.79p 109.28p 145380
19/02/2013 109.28p 109.28p 108.79p 109.04p 181395
18/02/2013 108.30p 108.79p 107.94p 108.79p 689949
15/02/2013 108.06p 108.18p 107.88p 108.18p 753499
14/02/2013 107.82p 108.30p 107.57p 107.94p 683060
13/02/2013 107.61p 107.82p 106.95p 107.82p 106998
12/02/2013 106.84p 107.82p 106.84p 107.82p 74546
11/02/2013 107.82p 107.82p 106.98p 107.82p 115041
08/02/2013 107.57p 107.57p 106.99p 107.57p 206249
07/02/2013 107.33p 107.57p 106.85p 107.33p 297956
06/02/2013 107.09p 107.47p 106.60p 107.21p 78392
05/02/2013 106.84p 107.39p 106.60p 107.09p 132977
04/02/2013 106.76p 107.14p 106.75p 106.96p 50581
01/02/2013 107.33p 107.33p 106.78p 107.09p 66645
31/01/2013 107.57p 107.57p 106.75p 106.96p 260992
30/01/2013 107.09p 107.52p 106.87p 107.45p 126670
29/01/2013 106.60p 107.32p 106.60p 107.09p 437077
28/01/2013 106.35p 106.83p 106.25p 106.60p 84031
25/01/2013 105.87p 106.60p 105.87p 106.35p 635011
24/01/2013 105.62p 105.87p 105.38p 105.62p 467835
23/01/2013 105.13p 105.38p 105.13p 105.38p 435310
22/01/2013 104.65p 105.38p 104.40p 105.13p 781484
21/01/2013 104.89p 104.89p 104.02p 104.40p 125687
18/01/2013 104.65p 104.65p 104.28p 104.52p 235087
17/01/2013 104.65p 104.65p 104.28p 104.65p 185110
16/01/2013 104.16p 104.40p 103.91p 104.16p 35755
15/01/2013 104.40p 104.65p 104.04p 104.40p 148570
14/01/2013 104.89p 104.89p 104.26p 104.28p 100488
11/01/2013 104.89p 104.89p 104.40p 104.89p 161240
10/01/2013 105.13p 105.38p 104.89p 105.13p 319414
09/01/2013 105.38p 105.38p 105.01p 105.01p 69020
08/01/2013 105.62p 105.62p 104.89p 105.01p 140275
07/01/2013 105.87p 105.87p 105.28p 105.50p 147580
04/01/2013 105.87p 105.87p 105.62p 105.87p 64908
03/01/2013 105.87p 105.87p 105.62p 105.74p 31391
02/01/2013 105.87p 105.87p 104.89p 105.50p 150479
31/12/2012 105.80p 105.80p 105.74p 105.74p 1415
28/12/2012 105.62p 105.62p 105.32p 105.62p 28731
27/12/2012 105.28p 105.62p 104.89p 105.62p 0
24/12/2012 105.28p 105.36p 104.89p 105.13p 34158
21/12/2012 105.38p 105.38p 104.89p 105.38p 17567
20/12/2012 105.87p 105.87p 104.89p 104.89p 162636
19/12/2012 105.62p 105.87p 105.48p 105.87p 113134
18/12/2012 105.38p 105.87p 105.38p 105.62p 114963
17/12/2012 105.62p 105.87p 105.38p 105.38p 135024
14/12/2012 105.62p 105.62p 105.38p 105.50p 221398
13/12/2012 105.38p 105.68p 105.38p 105.50p 52471
12/12/2012 105.62p 105.87p 105.13p 105.13p 82893
11/12/2012 105.13p 105.72p 105.13p 105.62p 53590
10/12/2012 105.38p 105.62p 105.13p 105.13p 75541
07/12/2012 105.62p 105.82p 105.18p 105.38p 83541
06/12/2012 105.62p 105.62p 105.38p 105.62p 36418
05/12/2012 105.62p 105.72p 105.38p 105.62p 145127
04/12/2012 105.38p 105.87p 105.38p 105.74p 114300
03/12/2012 105.38p 105.62p 105.13p 105.50p 130325
30/11/2012 105.87p 106.11p 105.62p 105.74p 528845
29/11/2012 106.11p 106.30p 105.38p 105.87p 80505
28/11/2012 106.11p 106.23p 105.67p 105.99p 22146
27/11/2012 106.01p 106.23p 106.01p 106.11p 20119
26/11/2012 106.35p 106.50p 105.92p 106.23p 280028
23/11/2012 105.87p 106.01p 105.67p 105.99p 302926
22/11/2012 106.60p 106.60p 106.48p 106.48p 38652
21/11/2012 106.35p 106.60p 106.35p 106.48p 148408
20/11/2012 105.87p 106.35p 105.52p 106.35p 353893
19/11/2012 105.87p 105.87p 105.77p 105.87p 28689
16/11/2012 105.87p 105.87p 105.62p 105.87p 58050
15/11/2012 105.62p 105.87p 105.62p 105.87p 174434
14/11/2012 105.87p 105.87p 105.67p 105.74p 217961
13/11/2012 105.87p 105.87p 105.62p 105.74p 414247
12/11/2012 105.87p 105.87p 105.44p 105.87p 102452
09/11/2012 105.87p 105.87p 105.56p 105.87p 51717
08/11/2012 105.87p 105.87p 105.13p 105.62p 386843
07/11/2012 105.87p 105.87p 104.89p 105.62p 93921

*Close Price adjusted for both dividends and splits