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
06/11/2012 105.38p 105.85p 105.18p 105.50p 55755
05/11/2012 105.38p 105.87p 105.38p 105.38p 22852
02/11/2012 105.62p 105.87p 105.34p 105.50p 49585
01/11/2012 105.38p 105.87p 105.38p 105.62p 45875
31/10/2012 104.89p 105.58p 104.89p 105.26p 48570
30/10/2012 105.38p 105.62p 104.65p 105.62p 100522
29/10/2012 105.38p 105.57p 104.89p 105.26p 42982
26/10/2012 105.56p 105.56p 105.26p 105.26p 18960
25/10/2012 105.38p 105.62p 105.03p 105.62p 112968
24/10/2012 105.38p 105.38p 104.83p 105.38p 35891
23/10/2012 105.38p 105.62p 105.26p 105.26p 40395
22/10/2012 105.38p 105.57p 105.13p 105.38p 158912
19/10/2012 105.38p 105.62p 104.65p 105.13p 663612
18/10/2012 105.33p 105.33p 104.89p 105.13p 132628
17/10/2012 104.89p 105.13p 104.45p 105.13p 297884
16/10/2012 105.13p 105.13p 104.89p 104.89p 24898
15/10/2012 104.89p 105.28p 104.65p 105.13p 105757
12/10/2012 105.38p 105.38p 105.13p 105.38p 79636
11/10/2012 105.38p 105.38p 105.26p 105.26p 144538
10/10/2012 104.89p 105.38p 104.89p 105.26p 237244
09/10/2012 105.13p 105.62p 105.03p 105.13p 193674
08/10/2012 105.13p 105.38p 104.89p 104.89p 123500
05/10/2012 104.60p 104.89p 104.60p 104.89p 51008
04/10/2012 103.91p 105.04p 103.91p 104.77p 507463
03/10/2012 103.91p 104.16p 103.55p 103.91p 528521
02/10/2012 103.55p 103.86p 103.53p 103.67p 29380
01/10/2012 103.43p 103.90p 103.43p 103.67p 52059
28/09/2012 103.82p 103.91p 103.43p 103.55p 33930
27/09/2012 103.91p 103.91p 103.43p 103.67p 28886
26/09/2012 103.90p 103.90p 103.55p 103.55p 1742
25/09/2012 103.67p 103.67p 103.04p 103.55p 227486
24/09/2012 103.43p 103.43p 102.94p 102.94p 162648
21/09/2012 103.18p 103.43p 102.94p 102.94p 397196
20/09/2012 103.67p 103.91p 102.66p 102.94p 1191012
19/09/2012 103.91p 104.16p 103.51p 103.67p 388783
18/09/2012 103.67p 103.91p 103.67p 103.91p 30216
17/09/2012 103.91p 104.16p 103.67p 103.67p 124964
14/09/2012 104.16p 104.16p 103.78p 104.16p 243999
13/09/2012 104.16p 104.16p 103.91p 104.16p 187323
12/09/2012 103.91p 104.15p 103.90p 103.91p 113022
11/09/2012 104.16p 104.16p 103.97p 104.04p 34392
10/09/2012 103.91p 104.16p 103.67p 103.91p 349447
07/09/2012 103.91p 103.91p 103.45p 103.91p 338505
06/09/2012 103.91p 103.91p 103.74p 103.91p 304616
05/09/2012 103.91p 103.91p 103.67p 103.67p 1466188
04/09/2012 106.35p 106.44p 106.22p 106.35p 1270541
03/09/2012 106.35p 106.35p 105.92p 106.23p 91311
31/08/2012 106.35p 106.35p 105.87p 106.11p 32475
30/08/2012 106.35p 106.35p 105.99p 106.11p 102447
29/08/2012 106.35p 106.35p 106.11p 106.11p 9384
28/08/2012 106.35p 106.35p 106.11p 106.11p 11344
24/08/2012 106.35p 106.35p 106.11p 106.11p 207973
23/08/2012 106.11p 106.27p 106.11p 106.11p 104106
22/08/2012 106.10p 106.10p 105.87p 105.87p 49374
21/08/2012 105.38p 106.11p 104.89p 106.11p 473080
20/08/2012 105.23p 105.23p 105.00p 105.13p 13306
17/08/2012 104.89p 105.13p 104.51p 105.13p 886454
16/08/2012 104.89p 104.89p 104.51p 104.65p 76959
15/08/2012 104.65p 104.89p 104.52p 104.89p 107298
14/08/2012 104.87p 104.89p 104.60p 104.89p 77630
13/08/2012 104.65p 104.89p 104.51p 104.89p 104499
10/08/2012 104.65p 104.89p 104.40p 104.89p 170345
09/08/2012 104.52p 104.65p 104.40p 104.52p 100740
08/08/2012 104.16p 104.65p 104.16p 104.40p 53229
07/08/2012 104.40p 104.60p 104.40p 104.40p 77487
06/08/2012 104.50p 104.60p 104.40p 104.40p 27831
03/08/2012 104.16p 104.40p 104.16p 104.28p 118568
02/08/2012 104.16p 104.57p 104.01p 104.40p 379334
01/08/2012 104.16p 104.16p 104.01p 104.04p 89594
31/07/2012 104.16p 104.16p 103.61p 104.04p 29217
30/07/2012 103.57p 104.01p 103.57p 103.79p 135838
27/07/2012 103.91p 104.26p 103.79p 103.79p 43382
26/07/2012 104.16p 104.32p 103.91p 104.16p 281981
25/07/2012 104.33p 104.33p 104.04p 104.16p 32597
24/07/2012 103.91p 104.16p 103.55p 104.16p 130512
23/07/2012 103.91p 103.91p 103.37p 103.67p 44648
20/07/2012 103.43p 103.79p 103.43p 103.67p 28454
19/07/2012 103.43p 103.84p 103.43p 103.67p 34867
18/07/2012 103.18p 103.62p 103.18p 103.43p 76689
17/07/2012 102.94p 103.67p 102.94p 103.67p 258887
16/07/2012 102.45p 103.43p 102.45p 103.43p 379758
13/07/2012 102.69p 102.69p 102.45p 102.45p 113315
12/07/2012 102.69p 102.69p 102.21p 102.21p 32759
11/07/2012 103.18p 103.18p 102.45p 102.94p 71572
10/07/2012 103.18p 103.18p 102.69p 103.18p 145549
09/07/2012 102.45p 103.13p 102.45p 102.45p 115235
06/07/2012 102.45p 102.79p 102.45p 102.69p 49202
05/07/2012 102.45p 103.13p 102.45p 102.45p 22674
04/07/2012 102.69p 103.18p 102.60p 102.69p 128578
03/07/2012 102.69p 103.13p 102.45p 102.45p 94468
02/07/2012 102.45p 102.45p 101.96p 102.45p 275954
29/06/2012 102.21p 102.40p 101.96p 102.33p 69220
28/06/2012 102.21p 102.45p 102.21p 102.45p 52792
27/06/2012 102.21p 102.55p 101.96p 101.96p 94768
26/06/2012 102.21p 102.55p 102.21p 102.33p 30979
25/06/2012 102.69p 102.69p 102.45p 102.45p 39424
22/06/2012 102.21p 102.69p 102.21p 102.69p 202893
21/06/2012 102.69p 102.69p 102.21p 102.21p 49231
20/06/2012 102.69p 102.69p 102.45p 102.45p 35129
19/06/2012 102.21p 102.69p 102.06p 102.69p 395985
18/06/2012 101.47p 101.96p 101.47p 101.96p 18747
15/06/2012 101.96p 102.27p 101.72p 102.21p 1344010
14/06/2012 101.72p 102.21p 101.72p 101.96p 471423
13/06/2012 101.72p 102.21p 101.72p 101.96p 191874
12/06/2012 101.96p 101.96p 101.72p 101.72p 179425
11/06/2012 101.72p 102.21p 101.72p 101.96p 129634
08/06/2012 101.72p 102.21p 101.72p 102.21p 97809
07/06/2012 102.21p 102.21p 101.72p 101.72p 169497
06/06/2012 101.72p 101.96p 101.72p 101.72p 59331
01/06/2012 101.96p 102.20p 101.75p 101.96p 59219
31/05/2012 102.21p 102.21p 101.72p 101.72p 144900
30/05/2012 101.72p 102.20p 101.72p 101.96p 112339
29/05/2012 101.72p 102.20p 101.72p 101.72p 96291
28/05/2012 101.96p 101.96p 101.72p 101.72p 128190
25/05/2012 102.21p 102.21p 101.72p 101.84p 88422
24/05/2012 101.72p 102.21p 101.72p 101.72p 133903
23/05/2012 101.72p 102.07p 101.72p 101.72p 104868
22/05/2012 101.96p 102.07p 101.72p 101.96p 172243
21/05/2012 101.72p 102.08p 101.72p 101.84p 99280
18/05/2012 102.45p 102.45p 101.72p 101.96p 91931
17/05/2012 102.21p 102.45p 101.96p 102.21p 170657
16/05/2012 102.69p 102.69p 102.21p 102.45p 20296
15/05/2012 102.69p 102.69p 102.45p 102.57p 90965
14/05/2012 102.45p 102.69p 102.45p 102.69p 101003
11/05/2012 102.21p 102.68p 102.21p 102.21p 44700
10/05/2012 101.96p 102.45p 101.96p 102.21p 166432
09/05/2012 101.96p 102.45p 101.96p 102.21p 305719
08/05/2012 102.94p 103.33p 101.96p 101.96p 787260
04/05/2012 103.43p 103.67p 102.94p 102.94p 292293
03/05/2012 103.43p 103.79p 103.43p 103.43p 733431
02/05/2012 103.67p 103.87p 103.43p 103.43p 191295
01/05/2012 103.67p 103.90p 103.47p 103.79p 125397
30/04/2012 103.47p 103.82p 103.47p 103.67p 13067
27/04/2012 103.67p 103.87p 103.67p 103.79p 62469
26/04/2012 103.43p 103.90p 103.43p 103.67p 1046700
25/04/2012 103.67p 103.90p 103.55p 103.55p 202163
24/04/2012 103.91p 103.91p 103.67p 103.79p 855691
23/04/2012 103.94p 104.00p 103.54p 103.67p 90598
20/04/2012 104.16p 104.54p 103.84p 104.16p 470669
19/04/2012 103.67p 104.46p 103.67p 104.40p 1199720
18/04/2012 103.91p 104.11p 103.91p 104.04p 139010
17/04/2012 103.91p 104.11p 103.79p 103.91p 27001
16/04/2012 103.67p 104.11p 103.67p 103.91p 220897
13/04/2012 103.67p 103.67p 103.55p 103.55p 704284
12/04/2012 103.91p 103.91p 103.55p 103.55p 826890
11/04/2012 103.91p 103.91p 103.57p 103.67p 47625
10/04/2012 103.91p 103.91p 103.54p 103.91p 61445
05/04/2012 103.67p 103.88p 103.53p 103.67p 61137
04/04/2012 103.67p 103.91p 103.43p 103.67p 181746
03/04/2012 103.43p 103.91p 103.43p 103.91p 139611
02/04/2012 103.91p 103.91p 103.56p 103.91p 536053
30/03/2012 103.91p 103.91p 103.48p 103.67p 784522
29/03/2012 103.91p 103.91p 103.18p 103.67p 199304
28/03/2012 103.67p 104.08p 103.43p 103.67p 380236
27/03/2012 103.91p 104.16p 103.70p 103.91p 791257
26/03/2012 103.91p 103.91p 103.55p 103.79p 401694
23/03/2012 103.91p 103.91p 103.77p 103.91p 289227
22/03/2012 103.67p 103.91p 103.46p 103.79p 267028
21/03/2012 103.91p 103.91p 103.43p 103.91p 337571
20/03/2012 104.16p 104.89p 103.91p 104.16p 1911351
19/03/2012 104.65p 104.97p 104.16p 104.16p 1872576
16/03/2012 104.89p 104.89p 104.40p 104.89p 7823356
15/03/2012 104.89p 104.89p 104.65p 104.89p 307389
14/03/2012 104.89p 105.12p 104.65p 104.77p 259513
13/03/2012 104.89p 105.13p 104.70p 105.13p 437511
12/03/2012 104.40p 104.65p 104.01p 104.65p 673737
09/03/2012 103.91p 104.16p 103.91p 104.04p 844355
08/03/2012 103.91p 104.40p 103.70p 104.04p 2099532
07/03/2012 103.70p 103.90p 103.67p 103.79p 105721
06/03/2012 103.91p 104.15p 103.67p 103.79p 163145
05/03/2012 104.16p 104.16p 103.53p 103.79p 225665
02/03/2012 103.67p 103.67p 103.29p 103.67p 708761
01/03/2012 103.43p 103.57p 103.43p 103.43p 24418
29/02/2012 103.64p 103.64p 103.23p 103.43p 38802
28/02/2012 104.40p 104.65p 103.43p 103.55p 631014
27/02/2012 104.65p 104.65p 104.40p 104.52p 88217
24/02/2012 105.38p 105.38p 104.77p 104.77p 100273
23/02/2012 105.13p 105.13p 104.43p 104.77p 271686
22/02/2012 104.65p 105.12p 104.40p 104.65p 201492
21/02/2012 104.16p 104.40p 104.11p 104.40p 695136
20/02/2012 103.91p 104.15p 103.43p 103.79p 985168
17/02/2012 103.43p 103.55p 102.94p 103.55p 419794
16/02/2012 103.18p 103.43p 102.80p 103.06p 657986
15/02/2012 102.94p 103.18p 102.56p 102.94p 255264
14/02/2012 102.94p 102.94p 102.94p 102.94p 528969
13/02/2012 102.45p 102.69p 102.07p 102.57p 1099677
10/02/2012 101.47p 102.45p 101.47p 102.21p 2463622
09/02/2012 101.47p 101.47p 101.46p 101.47p 768205
08/02/2012 101.47p 101.47p 101.09p 101.35p 952304
07/02/2012 101.47p 101.47p 100.61p 100.99p 414303
06/02/2012 100.50p 100.99p 100.25p 100.86p 882230
03/02/2012 100.74p 100.74p 100.35p 100.50p 655251
02/02/2012 100.74p 100.74p 100.11p 100.38p 339628
01/02/2012 100.65p 100.65p 100.38p 100.38p 38741
31/01/2012 100.25p 100.73p 100.25p 100.50p 499008
30/01/2012 100.25p 100.50p 100.01p 100.25p 289869
27/01/2012 100.25p 100.50p 100.04p 100.25p 343256
26/01/2012 100.35p 100.47p 100.01p 100.25p 109048
25/01/2012 100.25p 100.25p 100.01p 100.01p 182913
24/01/2012 100.60p 100.60p 100.26p 100.38p 122767

*Close Price adjusted for both dividends and splits