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
15/11/2023 137.80p 138.60p 137.00p 138.20p 1876372
14/11/2023 135.40p 137.40p 134.70p 137.00p 1296511
13/11/2023 131.60p 135.40p 131.40p 135.20p 573554
10/11/2023 133.60p 135.00p 131.00p 131.40p 679296
09/11/2023 134.40p 135.60p 132.99p 134.20p 274412
08/11/2023 131.60p 134.40p 131.60p 132.60p 511204
07/11/2023 133.40p 134.80p 131.60p 132.00p 406892
06/11/2023 134.20p 136.20p 133.60p 134.20p 638787
03/11/2023 133.20p 137.60p 132.41p 136.00p 753009
02/11/2023 128.00p 134.20p 127.87p 134.00p 843500
01/11/2023 127.20p 128.80p 127.20p 127.40p 301168
31/10/2023 128.80p 129.00p 127.00p 127.20p 302757
30/10/2023 125.80p 129.00p 125.36p 127.00p 476050
27/10/2023 127.20p 128.40p 125.00p 125.20p 564601
26/10/2023 129.60p 130.80p 127.00p 127.00p 746479
25/10/2023 130.40p 131.41p 129.80p 130.00p 975823
24/10/2023 131.00p 131.69p 130.50p 131.20p 659104
23/10/2023 129.60p 130.64p 129.60p 130.60p 1951589
20/10/2023 128.60p 130.46p 128.60p 130.40p 702320
19/10/2023 128.20p 129.60p 128.20p 128.80p 414710
18/10/2023 128.00p 129.60p 127.53p 128.40p 730810
17/10/2023 125.20p 130.00p 125.20p 129.00p 720537
16/10/2023 126.40p 127.00p 125.20p 125.20p 357396
13/10/2023 125.80p 126.80p 125.00p 126.20p 1718145
12/10/2023 127.60p 127.80p 125.60p 125.60p 1072526
11/10/2023 128.20p 128.60p 126.20p 127.00p 881769
10/10/2023 128.40p 130.40p 128.00p 128.80p 547067
09/10/2023 128.20p 128.80p 127.00p 127.80p 412169
06/10/2023 126.40p 128.60p 126.20p 127.40p 1467497
05/10/2023 125.80p 126.60p 125.20p 125.60p 1956688
04/10/2023 129.80p 129.80p 126.00p 126.00p 592097
03/10/2023 132.80p 132.80p 130.20p 130.20p 234640
02/10/2023 134.20p 134.20p 131.00p 131.00p 752678
29/09/2023 134.20p 135.60p 132.80p 132.80p 1067627
28/09/2023 135.00p 135.40p 132.80p 133.00p 2712259
27/09/2023 134.80p 135.24p 134.40p 135.00p 1267697
26/09/2023 134.40p 135.60p 133.94p 134.60p 2382599
25/09/2023 134.40p 135.00p 133.20p 135.00p 1058741
22/09/2023 134.40p 135.20p 133.80p 134.20p 450819
21/09/2023 133.00p 135.80p 132.57p 134.60p 948541
20/09/2023 132.80p 134.20p 132.09p 133.40p 560147
19/09/2023 134.00p 134.20p 131.80p 132.00p 456419
18/09/2023 135.40p 135.40p 133.00p 133.00p 668046
15/09/2023 136.80p 137.40p 134.00p 134.00p 2092419
14/09/2023 134.60p 136.80p 134.40p 136.40p 986582
13/09/2023 134.80p 136.00p 133.65p 134.60p 668126
12/09/2023 135.20p 136.40p 134.80p 135.00p 617715
11/09/2023 135.80p 136.60p 135.00p 135.80p 323370
08/09/2023 134.20p 136.00p 134.20p 135.60p 190668
07/09/2023 136.00p 136.00p 135.00p 135.20p 602190
06/09/2023 139.20p 140.00p 139.00p 139.60p 1120054
05/09/2023 139.60p 140.40p 139.00p 139.40p 1372019
04/09/2023 140.60p 140.60p 138.80p 140.00p 367793
01/09/2023 140.00p 140.60p 139.00p 140.00p 760071
31/08/2023 140.60p 141.40p 138.60p 140.00p 1173371
30/08/2023 134.00p 141.80p 133.47p 140.60p 1805081
29/08/2023 133.60p 134.07p 133.00p 133.80p 402210
25/08/2023 131.80p 133.60p 131.80p 132.60p 361977
24/08/2023 131.20p 135.00p 130.58p 132.20p 1262638
23/08/2023 131.20p 131.20p 129.80p 130.80p 613165
22/08/2023 127.60p 131.20p 127.60p 130.40p 1495802
21/08/2023 127.40p 128.40p 127.40p 127.80p 539246
18/08/2023 129.80p 132.00p 127.16p 128.00p 963937
17/08/2023 131.40p 131.60p 130.40p 130.40p 2247581
16/08/2023 131.80p 132.80p 131.40p 131.40p 449867
15/08/2023 130.80p 133.00p 130.80p 131.80p 577585
14/08/2023 130.80p 132.00p 130.69p 131.80p 1223363
11/08/2023 132.60p 133.13p 130.80p 130.80p 2063371
10/08/2023 134.60p 134.60p 132.60p 132.80p 630997
09/08/2023 136.00p 136.00p 133.20p 133.60p 959450
08/08/2023 133.60p 135.05p 133.20p 133.80p 945598
07/08/2023 134.40p 135.20p 134.00p 134.20p 375580
04/08/2023 134.20p 135.24p 132.17p 134.80p 269044
03/08/2023 133.00p 135.00p 132.29p 134.20p 189108
02/08/2023 135.40p 136.60p 131.40p 134.00p 1154180
01/08/2023 136.00p 136.84p 135.60p 135.60p 3483905
31/07/2023 138.00p 138.00p 135.60p 136.20p 378940
28/07/2023 137.00p 138.40p 136.20p 137.20p 630447
27/07/2023 138.00p 139.40p 137.00p 137.00p 890498
26/07/2023 138.80p 139.91p 137.80p 138.00p 984246
25/07/2023 138.40p 139.60p 137.40p 137.40p 830684
24/07/2023 139.60p 139.60p 138.40p 138.60p 693042
21/07/2023 138.00p 139.69p 138.00p 139.20p 882017
20/07/2023 139.20p 139.80p 138.59p 139.00p 1694011
19/07/2023 134.00p 140.00p 134.00p 140.00p 1866877
18/07/2023 132.00p 133.74p 132.00p 133.20p 747139
17/07/2023 131.20p 133.00p 130.00p 132.40p 1411995
14/07/2023 131.80p 133.62p 130.00p 130.20p 835361
13/07/2023 133.00p 134.00p 131.95p 132.80p 1024037
12/07/2023 128.00p 134.47p 127.60p 134.00p 1390766
11/07/2023 131.20p 131.80p 124.94p 128.00p 2145974
10/07/2023 131.40p 132.93p 130.20p 130.60p 1345536
07/07/2023 131.20p 132.40p 130.06p 131.00p 2212690
06/07/2023 136.00p 136.41p 130.20p 130.60p 1414201
05/07/2023 136.00p 137.00p 136.00p 136.20p 502460
04/07/2023 136.80p 137.36p 136.40p 136.40p 422949
03/07/2023 138.00p 139.20p 137.00p 137.00p 3934272
30/06/2023 136.60p 139.40p 129.25p 138.00p 3291382
29/06/2023 137.80p 137.99p 136.80p 137.20p 2624939
28/06/2023 132.60p 139.20p 132.25p 137.80p 876288
27/06/2023 128.00p 133.42p 126.33p 132.80p 2126464
26/06/2023 126.40p 127.80p 123.20p 126.80p 2577345
23/06/2023 126.80p 127.80p 125.00p 127.00p 824955
22/06/2023 130.00p 131.00p 125.00p 127.00p 1835015
21/06/2023 131.40p 133.00p 130.00p 130.00p 2179619
20/06/2023 133.00p 134.40p 131.60p 133.00p 2713694
19/06/2023 136.60p 137.33p 132.20p 132.60p 576196
16/06/2023 138.80p 139.92p 136.00p 136.00p 1220469
15/06/2023 141.20p 141.20p 138.20p 138.60p 969987
14/06/2023 141.40p 143.00p 140.60p 140.60p 2465529
13/06/2023 142.20p 144.00p 141.80p 142.00p 668464
12/06/2023 141.20p 143.80p 140.91p 143.40p 1073058
09/06/2023 142.40p 142.80p 140.40p 141.20p 449527
08/06/2023 141.40p 142.80p 141.40p 141.40p 490003
07/06/2023 143.40p 143.40p 141.40p 141.60p 789492
06/06/2023 143.00p 143.70p 141.20p 142.40p 610336
05/06/2023 145.80p 146.00p 143.00p 143.00p 810367
02/06/2023 146.60p 147.40p 144.80p 144.80p 631407
01/06/2023 146.00p 147.33p 145.40p 146.00p 616651
31/05/2023 145.80p 145.80p 144.80p 145.80p 506181
30/05/2023 145.00p 146.60p 145.00p 145.20p 730803
26/05/2023 144.80p 145.80p 144.30p 145.00p 1161421
25/05/2023 146.00p 146.60p 145.60p 145.60p 943743
24/05/2023 147.60p 147.74p 145.87p 147.20p 1022973
23/05/2023 148.00p 148.34p 147.18p 147.60p 352556
22/05/2023 147.80p 148.00p 146.69p 148.00p 829479
19/05/2023 147.00p 148.00p 146.40p 147.80p 569875
18/05/2023 148.00p 148.93p 147.00p 148.00p 563061
17/05/2023 148.20p 149.00p 148.00p 148.20p 664451
16/05/2023 149.40p 150.40p 148.20p 149.00p 766146
15/05/2023 149.00p 149.40p 148.40p 149.20p 768098
12/05/2023 149.80p 149.80p 148.40p 148.60p 447661
11/05/2023 149.80p 150.40p 148.60p 149.80p 2052902
10/05/2023 149.20p 151.00p 149.00p 149.40p 910222
09/05/2023 151.00p 151.20p 149.60p 149.60p 261388
05/05/2023 150.60p 151.80p 150.00p 150.00p 644629
04/05/2023 151.00p 151.80p 149.80p 149.80p 2359364
03/05/2023 151.00p 152.60p 150.40p 151.20p 923998
02/05/2023 152.00p 153.00p 150.60p 150.60p 617936
28/04/2023 153.20p 153.20p 151.20p 152.00p 985718
27/04/2023 150.20p 153.20p 150.20p 152.40p 633360
26/04/2023 151.40p 153.00p 150.00p 150.20p 1086968
25/04/2023 152.00p 153.00p 151.20p 153.00p 746846
24/04/2023 149.40p 152.00p 149.40p 151.40p 1566167
21/04/2023 150.00p 151.20p 149.40p 150.00p 1046114
20/04/2023 150.40p 152.80p 149.40p 150.40p 2511147
19/04/2023 151.00p 152.00p 149.76p 150.60p 481782
18/04/2023 150.00p 150.67p 149.80p 150.20p 597611
17/04/2023 151.20p 152.60p 149.80p 149.80p 884866
14/04/2023 153.40p 153.84p 151.28p 151.40p 422934
13/04/2023 154.20p 155.00p 152.00p 153.00p 507265
12/04/2023 157.00p 157.00p 154.00p 154.00p 1058040
11/04/2023 153.20p 157.00p 153.20p 157.00p 674857
06/04/2023 153.20p 154.73p 151.28p 154.60p 656555
05/04/2023 152.40p 152.80p 150.40p 152.00p 925129
04/04/2023 152.60p 152.60p 151.20p 152.20p 543221
03/04/2023 152.00p 152.60p 150.60p 152.20p 1051281
31/03/2023 149.00p 153.40p 147.64p 151.00p 1750257
30/03/2023 147.00p 149.00p 145.14p 147.00p 1036875
29/03/2023 143.20p 145.60p 142.80p 144.00p 1613248
28/03/2023 145.80p 147.00p 142.60p 143.80p 417760
27/03/2023 147.20p 147.40p 145.80p 146.20p 2690110
24/03/2023 145.40p 146.90p 145.40p 146.00p 680400
23/03/2023 145.80p 147.80p 145.80p 146.20p 381359
22/03/2023 146.00p 146.48p 145.00p 145.40p 1258878
21/03/2023 148.00p 149.50p 146.00p 146.00p 1127828
20/03/2023 146.00p 149.00p 145.20p 148.80p 1230559
17/03/2023 147.40p 147.65p 145.40p 147.00p 1129335
16/03/2023 143.80p 147.40p 143.20p 146.40p 1181518
15/03/2023 145.60p 146.80p 139.41p 142.60p 2132911
14/03/2023 146.20p 148.40p 145.00p 146.00p 853152
13/03/2023 150.00p 150.80p 145.20p 146.00p 568564
10/03/2023 147.60p 149.00p 146.20p 149.00p 728946
09/03/2023 148.00p 149.00p 146.80p 147.40p 1442531
08/03/2023 151.00p 151.00p 149.20p 149.60p 532764
07/03/2023 150.80p 152.05p 149.60p 149.80p 844989
06/03/2023 147.80p 150.60p 147.00p 150.60p 825874
03/03/2023 149.40p 150.04p 146.00p 146.00p 593979
02/03/2023 150.20p 151.20p 148.20p 149.00p 597671
01/03/2023 151.00p 152.95p 148.40p 148.40p 909281
28/02/2023 152.40p 153.80p 150.60p 153.80p 854621
27/02/2023 151.20p 153.40p 150.77p 153.40p 970833
24/02/2023 147.80p 152.80p 147.00p 152.60p 1920719
23/02/2023 148.00p 150.00p 145.40p 147.80p 1660130
22/02/2023 152.40p 152.60p 150.00p 150.00p 411160
21/02/2023 154.00p 154.00p 151.00p 151.00p 1068725
20/02/2023 151.80p 154.40p 150.40p 153.60p 1157445
17/02/2023 152.80p 153.50p 150.80p 152.20p 2461368
16/02/2023 153.40p 153.80p 152.40p 152.40p 2306023
15/02/2023 153.80p 153.80p 152.60p 153.60p 622352
14/02/2023 153.40p 154.40p 152.60p 152.60p 980607
13/02/2023 152.40p 154.40p 152.40p 153.60p 712141
10/02/2023 154.40p 155.50p 151.00p 153.00p 2107338
09/02/2023 155.60p 156.20p 153.46p 154.40p 475969
08/02/2023 156.60p 158.40p 153.60p 153.80p 2309030
07/02/2023 156.00p 157.61p 155.60p 156.60p 1201976
06/02/2023 156.00p 158.00p 155.18p 157.40p 449280
03/02/2023 157.00p 159.60p 156.40p 157.20p 875242
02/02/2023 155.40p 159.80p 154.00p 158.00p 1725320
01/02/2023 154.20p 156.60p 153.40p 154.80p 1626496

*Close Price adjusted for both dividends and splits