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
02/09/2024 135.40p 136.40p 134.60p 134.60p 1070591
30/08/2024 135.00p 136.85p 134.60p 135.40p 847170
29/08/2024 135.00p 135.43p 133.00p 134.60p 640076
28/08/2024 135.20p 135.40p 132.25p 135.00p 1050209
27/08/2024 135.00p 136.40p 134.00p 134.00p 536013
23/08/2024 135.40p 137.40p 134.20p 134.60p 972038
22/08/2024 136.80p 137.55p 135.00p 135.00p 954183
21/08/2024 134.60p 137.80p 134.60p 137.00p 2231439
20/08/2024 134.40p 136.20p 134.20p 134.40p 604335
19/08/2024 135.00p 135.80p 134.00p 135.40p 586171
16/08/2024 134.40p 135.20p 134.00p 134.00p 451384
15/08/2024 137.60p 137.60p 134.20p 134.20p 559633
14/08/2024 136.00p 137.80p 135.40p 135.80p 869827
13/08/2024 138.00p 138.00p 135.50p 136.00p 622990
12/08/2024 136.00p 137.40p 134.52p 137.40p 409131
09/08/2024 134.80p 135.40p 133.80p 135.40p 802109
08/08/2024 133.40p 134.80p 133.00p 134.40p 555926
07/08/2024 133.00p 134.60p 132.20p 134.60p 1297183
06/08/2024 134.00p 134.40p 130.40p 132.80p 1614953
05/08/2024 134.00p 135.60p 130.60p 133.00p 1076077
02/08/2024 140.00p 140.30p 135.00p 136.00p 929325
01/08/2024 140.00p 142.00p 138.40p 140.20p 1394795
31/07/2024 140.80p 141.09p 138.80p 139.60p 1822300
30/07/2024 140.40p 141.80p 139.47p 140.20p 1093702
29/07/2024 139.40p 141.60p 137.79p 139.20p 1404331
26/07/2024 133.80p 139.40p 133.80p 139.40p 1029818
25/07/2024 132.00p 134.60p 132.00p 133.40p 635589
24/07/2024 136.00p 136.94p 131.80p 133.20p 1653250
23/07/2024 140.00p 140.00p 136.00p 136.00p 889723
22/07/2024 139.20p 140.00p 138.00p 138.20p 477038
19/07/2024 138.80p 140.09p 138.80p 138.80p 486323
18/07/2024 137.20p 140.00p 136.40p 139.60p 1049337
17/07/2024 135.00p 137.20p 135.00p 136.40p 778495
16/07/2024 138.00p 138.00p 135.00p 135.00p 827882
15/07/2024 140.00p 140.00p 135.60p 137.40p 701744
12/07/2024 138.40p 139.80p 137.60p 137.80p 1539565
11/07/2024 133.60p 139.20p 131.60p 139.20p 1196213
10/07/2024 130.80p 133.80p 130.80p 133.80p 1504240
09/07/2024 134.40p 135.60p 130.20p 132.00p 1225362
08/07/2024 136.40p 136.60p 133.00p 134.80p 726168
05/07/2024 134.00p 136.40p 132.49p 134.60p 1384675
04/07/2024 130.20p 133.80p 130.20p 133.80p 515429
03/07/2024 130.60p 132.20p 129.20p 132.00p 1254229
02/07/2024 131.80p 134.60p 130.00p 130.00p 731384
01/07/2024 132.00p 134.60p 131.60p 131.60p 345154
28/06/2024 134.20p 135.08p 132.20p 132.80p 2122924
27/06/2024 135.00p 135.00p 134.00p 134.20p 567724
26/06/2024 134.60p 135.80p 134.20p 134.60p 765140
25/06/2024 134.20p 135.40p 133.80p 134.20p 842676
24/06/2024 135.00p 136.00p 134.60p 134.80p 396823
21/06/2024 135.20p 135.60p 133.40p 134.60p 868133
20/06/2024 133.20p 135.40p 133.20p 134.20p 807652
19/06/2024 133.40p 134.60p 132.80p 133.40p 1138254
18/06/2024 131.60p 134.60p 130.14p 133.60p 1130355
17/06/2024 130.00p 131.60p 129.20p 130.20p 797721
14/06/2024 129.20p 131.60p 129.00p 130.80p 885185
13/06/2024 131.00p 131.80p 129.00p 129.20p 686196
12/06/2024 128.00p 131.80p 127.20p 130.40p 1239651
11/06/2024 129.80p 130.80p 126.80p 128.00p 1415483
10/06/2024 132.00p 133.20p 129.40p 129.40p 1977648
07/06/2024 133.20p 134.04p 132.00p 132.60p 815347
06/06/2024 135.80p 136.20p 133.20p 133.20p 604116
05/06/2024 132.80p 135.00p 132.80p 134.40p 2138770
04/06/2024 133.20p 134.60p 133.20p 134.60p 451839
03/06/2024 132.60p 134.80p 132.60p 134.80p 1398456
31/05/2024 132.80p 133.80p 131.00p 133.60p 728700
30/05/2024 131.00p 132.00p 129.60p 131.00p 1988784
29/05/2024 133.60p 133.60p 129.40p 129.40p 916301
28/05/2024 132.60p 133.40p 131.00p 131.60p 1098947
24/05/2024 131.60p 133.60p 131.40p 132.40p 699474
23/05/2024 134.20p 134.20p 131.80p 131.80p 1230733
22/05/2024 133.40p 134.00p 131.60p 133.20p 394901
21/05/2024 135.60p 135.60p 131.80p 132.80p 1331595
20/05/2024 137.00p 137.20p 134.60p 135.00p 971472
17/05/2024 138.40p 138.40p 134.80p 135.20p 634107
16/05/2024 137.40p 139.40p 136.00p 137.60p 750428
15/05/2024 137.20p 139.00p 136.20p 138.00p 975837
14/05/2024 137.00p 139.00p 135.72p 136.80p 1290530
13/05/2024 137.20p 139.00p 137.20p 137.20p 1071657
10/05/2024 141.80p 142.80p 137.20p 137.40p 2139623
09/05/2024 140.60p 142.42p 140.40p 142.20p 1592744
08/05/2024 139.00p 140.40p 137.40p 140.40p 1766352
07/05/2024 135.80p 139.40p 133.80p 138.20p 1298821
03/05/2024 134.60p 136.00p 133.40p 135.60p 746254
02/05/2024 133.00p 134.60p 132.54p 134.60p 867971
01/05/2024 132.00p 133.40p 132.00p 133.40p 701635
30/04/2024 134.60p 135.80p 132.56p 133.40p 1512742
29/04/2024 131.00p 135.17p 131.00p 134.80p 1274087
26/04/2024 128.00p 132.00p 128.00p 131.60p 2260414
25/04/2024 127.80p 129.00p 127.20p 129.00p 1591473
24/04/2024 130.00p 130.20p 127.80p 128.20p 1267441
23/04/2024 130.20p 131.00p 129.40p 130.00p 1012340
22/04/2024 127.80p 130.80p 127.80p 130.80p 4843554
19/04/2024 128.00p 129.00p 127.20p 128.60p 1538119
18/04/2024 127.40p 128.40p 127.40p 128.00p 905698
17/04/2024 126.40p 129.24p 126.40p 128.60p 950784
16/04/2024 128.60p 128.95p 127.00p 127.60p 3026022
15/04/2024 129.60p 130.00p 128.80p 129.00p 1023470
12/04/2024 130.40p 131.40p 128.80p 129.20p 1760843
11/04/2024 130.40p 130.80p 129.40p 130.00p 1158777
10/04/2024 132.80p 132.80p 129.40p 130.00p 1548292
09/04/2024 132.00p 132.80p 130.80p 131.60p 1869408
08/04/2024 131.60p 133.00p 130.40p 132.40p 2487446
05/04/2024 130.80p 131.00p 130.20p 130.40p 3021311
04/04/2024 131.20p 131.60p 130.10p 130.80p 4179627
03/04/2024 129.40p 131.00p 129.40p 130.00p 853491
02/04/2024 130.00p 130.40p 129.30p 130.20p 1662397
28/03/2024 128.00p 130.00p 127.40p 130.00p 2386491
27/03/2024 125.80p 128.60p 125.80p 128.40p 1335371
26/03/2024 125.60p 127.00p 125.40p 125.80p 796952
25/03/2024 127.00p 127.60p 125.20p 125.20p 1740369
22/03/2024 126.40p 127.60p 126.30p 126.60p 1699195
21/03/2024 127.80p 127.80p 126.00p 126.20p 1134524
20/03/2024 126.80p 126.80p 126.00p 125.60p 673802
19/03/2024 126.80p 127.60p 126.00p 126.00p 841627
18/03/2024 125.60p 127.30p 125.00p 126.60p 1099360
15/03/2024 126.00p 127.00p 125.00p 126.80p 1099417
14/03/2024 127.00p 127.40p 125.40p 125.80p 692604
13/03/2024 127.00p 127.60p 126.60p 126.80p 8318306
12/03/2024 127.00p 127.80p 126.00p 126.60p 866427
11/03/2024 127.20p 127.60p 125.60p 126.40p 1313990
08/03/2024 126.20p 127.40p 125.71p 127.40p 760632
07/03/2024 126.60p 127.60p 125.20p 126.60p 3188892
06/03/2024 125.00p 128.00p 124.00p 126.40p 1275984
05/03/2024 125.00p 125.40p 123.60p 125.20p 583479
04/03/2024 124.40p 124.78p 123.20p 123.60p 1486402
01/03/2024 123.60p 124.40p 123.20p 123.60p 1728248
29/02/2024 122.00p 124.40p 121.80p 123.20p 700089
28/02/2024 124.00p 126.00p 122.00p 122.60p 1838258
27/02/2024 122.80p 125.60p 122.80p 123.80p 651413
26/02/2024 124.20p 124.20p 122.20p 123.60p 966266
23/02/2024 122.80p 124.80p 121.91p 122.20p 613798
22/02/2024 123.40p 123.60p 122.40p 122.40p 680103
21/02/2024 125.80p 127.40p 125.60p 126.20p 1798966
20/02/2024 125.60p 127.20p 125.16p 125.80p 2444487
19/02/2024 124.00p 125.60p 123.61p 125.40p 4618881
16/02/2024 124.00p 125.40p 123.20p 124.00p 5434964
15/02/2024 122.40p 124.40p 122.40p 124.40p 2425548
14/02/2024 123.00p 123.60p 122.20p 123.00p 2950895
13/02/2024 122.00p 123.40p 121.00p 123.00p 4193026
12/02/2024 124.00p 124.80p 121.00p 122.60p 1755212
09/02/2024 121.60p 123.60p 121.60p 123.60p 8399295
08/02/2024 123.00p 123.20p 121.48p 122.00p 2355860
07/02/2024 123.20p 123.40p 122.40p 122.80p 4767498
06/02/2024 124.00p 124.20p 123.20p 123.40p 5513066
05/02/2024 127.00p 129.20p 123.20p 123.80p 4998434
02/02/2024 131.40p 131.40p 126.40p 126.40p 993186
01/02/2024 130.00p 131.60p 128.60p 128.60p 1850160
31/01/2024 130.60p 131.60p 130.00p 130.80p 1337254
30/01/2024 131.00p 132.20p 130.20p 130.60p 1091797
29/01/2024 132.00p 132.80p 131.60p 132.00p 460735
26/01/2024 132.60p 133.00p 131.80p 131.80p 1487820
25/01/2024 131.80p 134.20p 131.40p 132.00p 1770085
24/01/2024 132.60p 133.80p 132.00p 132.00p 633975
23/01/2024 133.80p 134.80p 132.60p 132.60p 1529265
22/01/2024 133.20p 135.40p 132.80p 133.60p 1771571
19/01/2024 133.40p 135.00p 132.97p 133.00p 1900169
18/01/2024 133.20p 135.60p 132.96p 133.40p 2066358
17/01/2024 134.20p 134.80p 131.20p 132.80p 639456
16/01/2024 135.20p 135.40p 133.40p 134.20p 617453
15/01/2024 135.00p 135.40p 133.90p 134.00p 969770
12/01/2024 136.20p 137.20p 134.80p 134.80p 614159
11/01/2024 137.80p 138.05p 135.20p 135.20p 596232
10/01/2024 138.20p 139.80p 137.20p 137.20p 1235282
09/01/2024 138.60p 139.40p 138.00p 138.80p 322807
08/01/2024 137.20p 138.60p 136.60p 138.00p 688969
05/01/2024 137.00p 138.20p 136.30p 137.60p 1018213
04/01/2024 138.20p 139.51p 135.80p 136.40p 903048
03/01/2024 140.20p 141.80p 138.20p 138.20p 727868
02/01/2024 140.40p 142.60p 140.40p 140.40p 563879
29/12/2023 141.40p 142.20p 140.20p 141.60p 272227
28/12/2023 142.60p 143.40p 140.80p 142.20p 245403
27/12/2023 140.40p 144.80p 140.00p 143.00p 730179
22/12/2023 139.60p 140.80p 138.87p 140.40p 1006225
21/12/2023 138.80p 140.60p 138.80p 140.60p 1103356
20/12/2023 135.00p 139.80p 135.00p 139.20p 1796037
19/12/2023 133.40p 134.20p 133.00p 133.80p 1184489
18/12/2023 132.20p 134.60p 131.08p 133.80p 1334942
15/12/2023 133.00p 133.00p 131.13p 132.60p 1515983
14/12/2023 131.20p 133.80p 130.80p 132.80p 420813
13/12/2023 130.00p 131.00p 129.40p 129.40p 2214496
12/12/2023 128.40p 131.00p 128.40p 129.80p 1051506
11/12/2023 129.80p 130.20p 128.67p 130.00p 677667
08/12/2023 130.00p 131.60p 129.80p 129.80p 515289
07/12/2023 129.80p 131.00p 129.20p 130.60p 1001111
06/12/2023 130.20p 130.80p 130.20p 130.20p 1230869
05/12/2023 129.40p 131.60p 129.40p 130.20p 603195
04/12/2023 132.20p 132.60p 129.60p 129.60p 990237
01/12/2023 135.20p 135.60p 132.20p 132.20p 467513
30/11/2023 134.40p 135.40p 132.60p 132.60p 610077
29/11/2023 134.20p 135.80p 133.90p 134.40p 849202
28/11/2023 133.80p 135.00p 132.60p 134.20p 2986676
27/11/2023 133.20p 134.20p 131.55p 134.20p 1829450
24/11/2023 132.00p 134.00p 132.00p 133.00p 502869
23/11/2023 130.40p 133.80p 130.20p 133.80p 744846
22/11/2023 132.00p 133.00p 130.20p 130.60p 770454
21/11/2023 134.10p 135.20p 131.20p 131.20p 711621
20/11/2023 135.20p 136.74p 133.00p 134.00p 450904
17/11/2023 136.00p 137.60p 135.20p 135.20p 541688
16/11/2023 139.00p 139.00p 135.60p 136.00p 703960

*Close Price adjusted for both dividends and splits