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
31/01/2023 152.60p 154.22p 151.00p 153.00p 4312808
30/01/2023 157.20p 157.50p 152.60p 153.20p 2104566
27/01/2023 157.60p 158.80p 155.20p 157.00p 752018
26/01/2023 155.20p 159.00p 154.00p 158.40p 2013457
25/01/2023 156.20p 157.80p 153.00p 154.00p 1045812
24/01/2023 157.00p 159.00p 155.10p 155.40p 1696420
23/01/2023 160.00p 160.60p 157.20p 157.80p 911033
20/01/2023 157.80p 160.37p 157.20p 158.60p 701128
19/01/2023 157.80p 158.49p 155.40p 157.00p 720111
18/01/2023 158.20p 159.40p 158.00p 158.40p 896924
17/01/2023 161.00p 161.38p 158.00p 159.00p 694122
16/01/2023 159.40p 163.00p 159.34p 162.00p 632302
13/01/2023 159.40p 159.60p 158.00p 159.00p 592780
12/01/2023 159.40p 160.20p 157.00p 159.00p 870866
11/01/2023 159.80p 163.20p 158.20p 158.20p 336868
10/01/2023 156.00p 160.00p 156.00p 158.00p 532395
09/01/2023 160.40p 160.78p 155.20p 155.80p 579446
06/01/2023 161.20p 162.10p 159.80p 159.80p 647465
05/01/2023 162.20p 163.00p 161.20p 161.20p 2398227
04/01/2023 160.00p 162.80p 158.95p 162.20p 651933
03/01/2023 158.80p 160.00p 156.45p 160.00p 468145
30/12/2022 157.80p 158.60p 156.05p 156.60p 63539
29/12/2022 158.80p 158.80p 156.40p 158.00p 202135
28/12/2022 158.80p 158.80p 157.00p 157.60p 284344
23/12/2022 156.60p 159.00p 155.50p 157.00p 167005
22/12/2022 154.00p 157.00p 153.13p 156.20p 397852
21/12/2022 154.00p 154.02p 151.40p 154.00p 3008471
20/12/2022 152.60p 153.30p 150.89p 151.00p 926690
19/12/2022 153.40p 154.20p 152.80p 153.60p 545668
16/12/2022 155.80p 156.00p 152.80p 153.60p 1479959
15/12/2022 157.00p 157.38p 155.00p 155.80p 750285
14/12/2022 159.00p 159.80p 157.00p 157.00p 988632
13/12/2022 153.80p 160.00p 153.70p 159.20p 1396531
12/12/2022 152.20p 155.80p 151.40p 153.60p 406899
09/12/2022 157.00p 157.20p 152.31p 152.40p 2217980
08/12/2022 159.40p 160.40p 156.60p 156.60p 629824
07/12/2022 160.00p 161.00p 158.52p 159.40p 929685
06/12/2022 158.00p 161.00p 157.80p 160.80p 467281
05/12/2022 159.40p 160.00p 157.20p 158.00p 490645
02/12/2022 160.60p 160.88p 157.80p 157.80p 740889
01/12/2022 158.00p 161.60p 156.88p 161.00p 1340184
30/11/2022 158.00p 158.40p 156.00p 158.00p 575538
29/11/2022 155.20p 157.80p 154.40p 156.60p 442653
28/11/2022 155.60p 156.56p 153.20p 154.80p 822720
25/11/2022 157.60p 158.60p 155.20p 156.00p 902373
24/11/2022 160.00p 160.00p 157.84p 158.40p 438970
23/11/2022 158.80p 160.40p 158.00p 159.00p 284272
22/11/2022 160.00p 161.40p 158.80p 159.20p 638540
21/11/2022 159.20p 161.00p 159.20p 160.00p 378367
18/11/2022 160.00p 161.20p 158.85p 159.40p 776996
17/11/2022 158.20p 160.00p 157.20p 159.80p 432256
16/11/2022 161.40p 163.02p 158.00p 159.00p 1228440
15/11/2022 165.40p 166.20p 161.80p 164.40p 1006372
14/11/2022 164.60p 166.00p 160.00p 166.00p 853196
11/11/2022 165.00p 166.60p 162.20p 165.00p 719643
10/11/2022 156.20p 168.00p 156.00p 168.00p 867956
09/11/2022 151.40p 158.00p 151.00p 157.60p 3639359
08/11/2022 153.40p 153.60p 151.40p 151.40p 827948
07/11/2022 155.40p 155.40p 152.80p 153.40p 1027822
04/11/2022 156.60p 158.00p 153.40p 154.00p 403859
03/11/2022 158.60p 159.80p 154.60p 157.00p 720026
02/11/2022 162.00p 162.99p 159.40p 159.40p 500730
01/11/2022 159.20p 163.60p 157.87p 162.00p 1137280
31/10/2022 158.80p 159.20p 157.60p 158.60p 371830
28/10/2022 158.00p 160.80p 157.62p 160.00p 1561044
27/10/2022 161.60p 161.60p 159.20p 159.20p 563798
26/10/2022 160.00p 162.40p 160.00p 161.00p 778829
25/10/2022 156.20p 164.60p 155.94p 163.00p 890175
24/10/2022 154.00p 157.20p 154.00p 156.40p 876901
21/10/2022 151.20p 156.20p 150.60p 155.80p 586701
20/10/2022 150.00p 155.00p 150.00p 155.00p 1027378
19/10/2022 154.80p 155.58p 150.00p 151.20p 895457
18/10/2022 159.20p 159.40p 153.80p 153.80p 847705
17/10/2022 158.80p 160.29p 157.00p 159.00p 1475317
14/10/2022 158.00p 159.40p 155.00p 157.20p 1117367
13/10/2022 152.00p 159.00p 151.78p 157.00p 1622337
12/10/2022 146.40p 153.20p 144.00p 152.20p 1643302
11/10/2022 151.80p 154.20p 144.40p 149.00p 908075
10/10/2022 160.00p 160.23p 153.40p 153.40p 403780
07/10/2022 159.60p 162.84p 159.60p 160.00p 835720
06/10/2022 161.00p 161.40p 159.00p 161.40p 1426041
05/10/2022 164.60p 164.60p 160.31p 161.00p 1124626
04/10/2022 160.00p 165.39p 160.00p 164.60p 1093031
03/10/2022 156.00p 162.00p 156.00p 160.40p 807179
30/09/2022 153.00p 160.00p 152.20p 160.00p 2293995
29/09/2022 155.00p 157.20p 151.20p 152.00p 1499259
28/09/2022 153.80p 157.20p 146.00p 157.00p 2642866
27/09/2022 160.00p 162.00p 154.00p 154.00p 4014986
26/09/2022 164.80p 166.40p 158.80p 159.60p 2872248
23/09/2022 170.80p 171.40p 164.00p 164.00p 1525790
22/09/2022 171.40p 172.00p 171.00p 171.40p 415434
21/09/2022 170.80p 172.80p 170.50p 172.20p 419495
20/09/2022 172.00p 172.00p 170.00p 171.80p 464175
19/09/2022 173.80p 173.80p 170.00p 172.00p 2123091
16/09/2022 173.80p 173.80p 170.00p 172.00p 1873091
15/09/2022 170.80p 171.80p 170.80p 170.80p 1497282
14/09/2022 171.80p 173.60p 170.30p 170.40p 2273227
13/09/2022 172.00p 173.20p 172.00p 172.40p 1942530
12/09/2022 171.60p 172.80p 170.40p 172.40p 1119169
09/09/2022 168.40p 171.80p 167.90p 171.80p 1149981
08/09/2022 166.20p 168.60p 165.40p 168.40p 1070944
07/09/2022 170.00p 170.60p 168.20p 169.20p 1028470
06/09/2022 169.20p 171.00p 168.40p 168.80p 882254
05/09/2022 165.40p 170.00p 165.40p 168.60p 1635937
02/09/2022 163.00p 166.80p 163.00p 165.00p 3609202
01/09/2022 164.00p 164.00p 161.71p 162.60p 2531362
31/08/2022 161.40p 164.60p 160.80p 163.00p 1957946
30/08/2022 162.00p 162.32p 160.20p 161.60p 897706
29/08/2022 161.20p 163.43p 160.23p 161.60p 2525450
26/08/2022 161.20p 163.43p 160.23p 161.60p 2525450
25/08/2022 161.00p 161.63p 160.20p 161.40p 2311817
24/08/2022 163.40p 163.40p 160.60p 160.60p 945535
23/08/2022 163.00p 163.76p 161.40p 162.40p 1468380
22/08/2022 165.20p 166.20p 162.80p 162.80p 927828
19/08/2022 168.80p 168.80p 164.80p 164.80p 775141
18/08/2022 169.20p 171.60p 167.40p 167.40p 574148
17/08/2022 171.20p 172.00p 168.60p 169.00p 624561
16/08/2022 173.20p 173.81p 171.20p 171.60p 619957
15/08/2022 176.20p 176.20p 172.40p 172.40p 325241
12/08/2022 172.20p 178.20p 170.60p 176.00p 1160837
11/08/2022 177.60p 177.60p 172.00p 172.20p 557875
10/08/2022 177.60p 178.10p 175.60p 175.60p 663788
09/08/2022 176.80p 177.60p 176.34p 177.20p 696283
08/08/2022 176.40p 178.00p 175.81p 177.60p 715382
05/08/2022 176.00p 177.60p 175.80p 176.40p 818394
04/08/2022 174.20p 176.00p 173.60p 176.00p 379475
03/08/2022 174.80p 175.40p 173.20p 174.20p 422565
02/08/2022 177.20p 179.00p 173.00p 174.80p 2355052
01/08/2022 179.00p 180.00p 177.40p 178.00p 889068
29/07/2022 179.00p 180.40p 178.20p 178.80p 562701
28/07/2022 176.00p 179.00p 175.73p 179.00p 2027255
27/07/2022 175.60p 176.00p 174.80p 175.60p 624753
26/07/2022 175.00p 175.40p 173.58p 175.40p 731715
25/07/2022 171.80p 175.40p 170.00p 175.00p 2104251
22/07/2022 167.80p 172.20p 167.80p 172.20p 2439697
21/07/2022 165.00p 170.00p 165.00p 169.80p 1011712
20/07/2022 166.60p 166.80p 165.00p 165.00p 1133482
19/07/2022 164.20p 168.00p 164.20p 166.20p 665432
18/07/2022 164.80p 166.19p 162.20p 166.00p 922332
15/07/2022 161.40p 165.40p 160.40p 164.80p 1190053
14/07/2022 159.20p 161.79p 159.20p 160.20p 860735
13/07/2022 161.80p 162.40p 159.20p 159.20p 421538
12/07/2022 160.80p 162.40p 160.79p 162.20p 324055
11/07/2022 159.40p 162.00p 158.20p 161.80p 705226
08/07/2022 162.80p 162.80p 158.00p 158.60p 508894
07/07/2022 161.00p 162.80p 159.10p 162.00p 489948
06/07/2022 159.00p 161.20p 158.99p 160.00p 508973
05/07/2022 159.80p 161.80p 158.00p 158.00p 372843
04/07/2022 159.00p 159.81p 157.60p 159.80p 266661
01/07/2022 158.60p 160.60p 158.33p 159.00p 874670
30/06/2022 161.40p 162.60p 158.60p 158.60p 798158
29/06/2022 163.00p 163.20p 161.40p 161.40p 731657
28/06/2022 168.40p 168.40p 162.00p 163.40p 804004
27/06/2022 167.60p 168.60p 166.20p 166.20p 915482
24/06/2022 164.20p 167.20p 163.40p 167.20p 567958
23/06/2022 162.80p 164.40p 162.80p 164.40p 659973
22/06/2022 160.20p 164.20p 160.20p 163.00p 657470
21/06/2022 162.80p 163.00p 162.30p 163.00p 1046300
20/06/2022 160.80p 163.50p 160.80p 162.60p 402906
17/06/2022 163.20p 163.40p 161.00p 162.00p 991205
16/06/2022 166.00p 166.00p 161.23p 163.00p 2419401
15/06/2022 167.80p 167.80p 165.40p 165.80p 606893
14/06/2022 169.00p 169.00p 167.20p 167.20p 1103180
13/06/2022 171.40p 171.40p 168.20p 168.60p 836400
10/06/2022 172.80p 172.80p 171.40p 171.40p 649497
09/06/2022 171.40p 172.80p 171.00p 172.60p 658590
08/06/2022 171.00p 171.60p 170.80p 171.00p 528801
07/06/2022 172.20p 172.20p 170.00p 171.00p 508006
06/06/2022 172.20p 173.40p 171.79p 172.00p 973256
03/06/2022 173.60p 174.00p 171.20p 172.00p 861514
02/06/2022 173.60p 174.00p 171.20p 172.00p 861514
01/06/2022 173.60p 174.00p 171.20p 172.00p 861514
31/05/2022 173.20p 173.98p 172.20p 173.20p 777042
30/05/2022 173.40p 174.20p 172.80p 173.60p 921422
27/05/2022 172.80p 173.80p 171.80p 173.00p 501894
26/05/2022 168.80p 172.20p 168.39p 172.20p 2339557
25/05/2022 166.80p 169.00p 166.00p 168.80p 538248
24/05/2022 166.60p 167.20p 165.34p 166.00p 735374
23/05/2022 165.60p 167.60p 165.40p 167.20p 502456
20/05/2022 166.00p 167.20p 164.80p 165.00p 1992538
19/05/2022 167.40p 167.40p 166.00p 166.20p 569172
18/05/2022 165.40p 168.40p 165.39p 168.00p 3773720
17/05/2022 163.80p 165.60p 163.40p 165.40p 717435
16/05/2022 162.80p 165.40p 162.80p 163.80p 916243
13/05/2022 164.00p 165.00p 163.00p 164.00p 390778
12/05/2022 164.80p 166.00p 164.00p 164.00p 1111196
11/05/2022 165.80p 166.00p 164.95p 165.40p 4817596
10/05/2022 166.60p 167.63p 165.00p 165.00p 692191
09/05/2022 166.40p 168.00p 165.00p 166.20p 751188
06/05/2022 166.80p 169.40p 166.00p 166.80p 1085850
05/05/2022 167.60p 168.20p 166.40p 166.40p 632369
04/05/2022 169.00p 169.06p 165.26p 168.00p 769450
03/05/2022 170.00p 171.60p 167.60p 167.60p 991567
02/05/2022 169.40p 170.68p 169.22p 170.00p 1390154
29/04/2022 169.40p 170.68p 169.22p 170.00p 1390154
28/04/2022 167.80p 170.00p 167.46p 169.00p 389747
27/04/2022 168.60p 169.19p 167.20p 167.80p 639211
26/04/2022 168.40p 169.97p 167.08p 168.60p 1605970
25/04/2022 168.60p 170.20p 167.00p 167.80p 883146
22/04/2022 170.60p 171.80p 169.00p 169.00p 977224

*Close Price adjusted for both dividends and splits