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
21/04/2022 171.20p 171.90p 169.80p 170.40p 1745425
20/04/2022 170.40p 171.60p 170.40p 171.20p 2341018
19/04/2022 172.60p 174.20p 170.60p 171.40p 867040
18/04/2022 173.20p 174.60p 173.00p 173.40p 940157
15/04/2022 173.20p 174.60p 173.00p 173.40p 940157
14/04/2022 173.20p 174.60p 173.00p 173.40p 940157
13/04/2022 173.20p 174.20p 173.20p 173.20p 430307
12/04/2022 173.00p 174.00p 173.00p 173.40p 287431
11/04/2022 173.00p 174.04p 172.20p 173.00p 1208478
08/04/2022 172.00p 174.20p 172.00p 172.80p 378396
07/04/2022 174.00p 174.40p 173.80p 174.00p 1148448
06/04/2022 174.20p 174.60p 173.40p 174.00p 1723612
05/04/2022 173.20p 174.60p 173.20p 174.20p 816439
04/04/2022 173.60p 175.40p 173.60p 173.80p 476278
01/04/2022 174.20p 175.00p 173.60p 174.20p 1229100
31/03/2022 175.00p 176.00p 174.20p 174.20p 626162
30/03/2022 176.00p 176.76p 175.00p 175.20p 696848
29/03/2022 177.80p 177.80p 175.80p 175.80p 1316911
28/03/2022 175.60p 177.60p 175.37p 177.60p 743977
25/03/2022 173.80p 175.60p 173.60p 175.20p 860133
24/03/2022 174.60p 174.60p 173.60p 173.80p 1634787
23/03/2022 173.00p 175.00p 172.26p 174.40p 1501859
22/03/2022 173.00p 173.20p 171.80p 173.00p 996376
21/03/2022 172.20p 173.35p 171.40p 172.20p 505929
18/03/2022 173.60p 174.00p 171.80p 172.20p 1039162
17/03/2022 172.60p 173.80p 172.00p 172.20p 720454
16/03/2022 173.60p 174.00p 172.20p 172.80p 1774060
15/03/2022 173.40p 173.60p 171.80p 173.20p 373837
14/03/2022 174.20p 176.77p 173.40p 174.00p 438230
11/03/2022 172.40p 175.60p 171.40p 174.80p 656478
10/03/2022 168.60p 172.20p 168.00p 172.00p 2028762
09/03/2022 168.40p 169.20p 166.80p 169.20p 1032507
08/03/2022 163.20p 167.40p 162.82p 165.40p 610536
07/03/2022 164.80p 166.60p 161.00p 164.40p 699567
04/03/2022 166.60p 167.00p 163.00p 165.20p 616314
03/03/2022 169.60p 169.65p 166.40p 166.60p 587483
02/03/2022 166.20p 170.00p 165.80p 169.60p 1773287
01/03/2022 166.60p 167.40p 165.60p 167.40p 457136
28/02/2022 165.20p 167.60p 165.04p 167.40p 1783551
25/02/2022 164.80p 167.25p 164.20p 167.00p 802009
24/02/2022 163.00p 164.80p 162.20p 164.80p 1066208
23/02/2022 168.40p 169.60p 166.20p 166.20p 600127
22/02/2022 167.40p 170.00p 166.40p 168.60p 846966
21/02/2022 172.00p 172.00p 167.80p 168.60p 1001792
18/02/2022 172.20p 172.60p 171.40p 172.20p 390426
17/02/2022 172.00p 173.40p 171.51p 172.80p 2794561
16/02/2022 169.40p 172.00p 168.78p 172.00p 1827304
15/02/2022 167.80p 169.60p 166.00p 169.60p 1957564
14/02/2022 171.00p 171.20p 167.20p 167.20p 828503
11/02/2022 171.80p 172.40p 170.80p 172.00p 1834603
10/02/2022 172.60p 172.80p 172.00p 172.00p 223290
09/02/2022 171.60p 173.00p 171.60p 172.00p 1879449
08/02/2022 172.20p 172.75p 171.80p 172.00p 391880
07/02/2022 171.80p 172.40p 171.60p 172.00p 401237
04/02/2022 172.20p 172.40p 170.80p 170.80p 1078728
03/02/2022 173.60p 173.60p 171.60p 171.60p 884371
02/02/2022 173.60p 173.80p 173.00p 173.00p 1100746
01/02/2022 172.20p 174.00p 172.20p 174.00p 472114
31/01/2022 174.80p 174.80p 172.40p 173.00p 473785
28/01/2022 174.20p 174.40p 172.40p 172.40p 1573107
27/01/2022 171.80p 174.60p 171.40p 174.60p 1222503
26/01/2022 172.40p 172.80p 171.80p 172.00p 564521
25/01/2022 172.40p 172.40p 172.00p 172.40p 460864
24/01/2022 172.40p 173.00p 171.80p 172.20p 764370
21/01/2022 171.80p 172.80p 171.80p 172.40p 429254
20/01/2022 173.00p 173.00p 172.06p 172.60p 852631
19/01/2022 172.60p 173.00p 172.20p 172.40p 564789
18/01/2022 173.20p 174.40p 171.80p 173.00p 663436
17/01/2022 173.80p 175.00p 173.40p 174.00p 428249
14/01/2022 174.40p 175.40p 174.20p 175.00p 355240
13/01/2022 173.00p 175.00p 172.70p 174.00p 1091588
12/01/2022 172.80p 173.60p 172.00p 172.60p 514147
10/01/2022 173.40p 173.40p 172.20p 172.20p 534026
07/01/2022 173.60p 173.60p 172.00p 173.40p 211639
06/01/2022 175.20p 176.20p 171.20p 173.20p 1043396
05/01/2022 180.60p 180.60p 176.00p 177.00p 725932
04/01/2022 176.00p 180.60p 175.80p 180.40p 1085377
03/01/2022 175.80p 176.80p 175.53p 175.60p 113129
31/12/2021 175.80p 176.80p 175.53p 175.60p 113129
30/12/2021 175.60p 176.00p 175.00p 175.00p 250840
29/12/2021 177.80p 177.80p 175.40p 175.60p 554666
28/12/2021 176.00p 176.64p 175.66p 176.20p 114484
27/12/2021 176.00p 176.64p 175.66p 176.20p 114484
24/12/2021 176.00p 176.64p 175.66p 176.20p 114484
23/12/2021 176.60p 177.17p 176.00p 176.00p 632137
22/12/2021 177.20p 178.80p 174.80p 176.00p 524419
21/12/2021 178.80p 178.80p 178.20p 178.40p 784070
20/12/2021 177.40p 178.80p 177.00p 178.80p 638241
17/12/2021 176.20p 178.40p 176.20p 178.40p 1677321
16/12/2021 175.20p 176.80p 174.20p 176.60p 611328
15/12/2021 173.20p 174.60p 172.80p 174.60p 1185611
14/12/2021 174.20p 174.98p 173.20p 173.20p 313736
13/12/2021 174.40p 175.00p 174.20p 174.20p 298243
10/12/2021 174.20p 174.80p 173.60p 174.80p 402770
09/12/2021 173.60p 174.60p 173.60p 174.00p 341705
08/12/2021 174.00p 174.20p 173.47p 174.00p 739212
07/12/2021 174.40p 174.40p 173.20p 173.60p 518958
06/12/2021 174.20p 174.40p 173.85p 174.40p 743840
03/12/2021 173.40p 174.10p 173.20p 173.60p 471555
02/12/2021 173.40p 174.00p 173.20p 173.60p 387207
01/12/2021 173.80p 174.40p 173.20p 174.00p 593676
30/11/2021 173.40p 174.20p 172.80p 173.60p 996263
29/11/2021 174.00p 174.80p 173.40p 173.40p 533247
26/11/2021 173.40p 174.20p 173.40p 173.60p 986225
25/11/2021 174.60p 175.40p 174.00p 174.00p 892164
24/11/2021 174.40p 175.56p 173.67p 175.20p 688863
23/11/2021 174.40p 176.40p 173.20p 175.00p 1046631
22/11/2021 176.00p 176.00p 174.60p 175.40p 595573
19/11/2021 175.20p 175.80p 174.80p 174.80p 571580
18/11/2021 173.60p 175.60p 173.16p 175.40p 533091
17/11/2021 172.60p 173.60p 172.60p 173.00p 571164
16/11/2021 172.40p 173.20p 172.36p 173.20p 517781
15/11/2021 170.80p 172.40p 170.60p 172.40p 418058
12/11/2021 171.80p 172.00p 170.40p 170.40p 609874
11/11/2021 171.00p 172.20p 170.71p 171.00p 665258
10/11/2021 170.00p 171.69p 170.00p 170.60p 709083
09/11/2021 171.60p 181.00p 170.00p 170.00p 1170297
08/11/2021 172.20p 173.09p 171.20p 171.20p 902308
05/11/2021 172.80p 173.68p 172.00p 173.00p 665060
04/11/2021 172.80p 173.80p 171.40p 172.60p 1239571
03/11/2021 171.60p 173.40p 171.60p 172.60p 1623249
02/11/2021 172.40p 172.60p 171.20p 171.80p 650771
01/11/2021 173.00p 173.00p 172.40p 172.60p 316678
29/10/2021 173.20p 174.25p 172.40p 172.40p 333660
28/10/2021 173.80p 176.00p 173.20p 173.80p 714544
27/10/2021 173.40p 174.40p 172.60p 173.80p 1676155
26/10/2021 172.40p 173.40p 171.50p 173.40p 569784
25/10/2021 173.40p 174.00p 172.20p 172.40p 817710
22/10/2021 175.40p 176.38p 173.60p 174.00p 861000
21/10/2021 176.40p 177.20p 175.38p 176.20p 387414
20/10/2021 176.40p 176.60p 175.00p 176.20p 187983
19/10/2021 175.60p 176.60p 175.20p 175.80p 485195
18/10/2021 175.80p 176.40p 174.60p 175.60p 1724105
15/10/2021 177.20p 177.60p 175.20p 175.40p 702839
14/10/2021 176.20p 177.80p 174.20p 177.00p 1166351
13/10/2021 175.20p 176.20p 174.40p 175.00p 4469775
12/10/2021 173.00p 175.80p 173.00p 175.80p 522580
11/10/2021 173.00p 176.80p 172.20p 175.60p 1199148
08/10/2021 171.80p 172.60p 170.80p 171.80p 328172
07/10/2021 172.00p 172.60p 169.40p 170.60p 691580
06/10/2021 174.80p 174.80p 171.00p 171.60p 638003
05/10/2021 174.00p 174.00p 172.60p 172.60p 331051
04/10/2021 174.60p 174.60p 173.40p 173.40p 654821
01/10/2021 173.40p 175.00p 173.40p 175.00p 978457
30/09/2021 174.00p 174.91p 173.86p 174.00p 1524546
29/09/2021 173.40p 174.40p 173.35p 174.00p 2882097
28/09/2021 173.80p 174.52p 172.80p 173.40p 1922661
27/09/2021 174.60p 174.60p 172.20p 173.80p 833905
24/09/2021 175.00p 175.20p 173.60p 173.60p 493839
23/09/2021 173.80p 175.00p 173.00p 175.00p 640796
22/09/2021 172.20p 173.80p 172.00p 173.20p 556201
21/09/2021 172.40p 172.40p 171.80p 172.20p 506486
20/09/2021 172.80p 172.80p 171.69p 172.40p 269438
17/09/2021 173.60p 173.60p 171.80p 173.20p 2152341
16/09/2021 171.80p 174.00p 171.60p 173.00p 1032600
15/09/2021 171.40p 172.40p 171.20p 171.40p 498279
14/09/2021 170.60p 172.40p 170.40p 171.80p 650870
13/09/2021 170.00p 171.20p 169.80p 171.20p 844399
10/09/2021 170.40p 171.20p 169.80p 169.80p 763809
09/09/2021 172.60p 175.00p 169.80p 170.40p 575220
08/09/2021 176.60p 176.60p 175.40p 175.40p 720006
07/09/2021 175.60p 177.00p 175.60p 176.60p 672389
06/09/2021 175.20p 176.00p 174.70p 175.60p 569050
03/09/2021 175.00p 176.00p 174.62p 176.00p 383305
02/09/2021 174.20p 175.60p 173.68p 175.20p 370307
01/09/2021 173.60p 175.00p 172.80p 174.20p 734585
31/08/2021 173.40p 174.20p 172.80p 173.60p 726435
30/08/2021 174.80p 175.80p 172.60p 173.00p 633148
27/08/2021 174.80p 175.80p 172.60p 173.00p 633148
26/08/2021 175.20p 176.00p 173.80p 173.80p 431446
25/08/2021 175.20p 176.80p 174.90p 175.40p 600015
24/08/2021 173.00p 175.40p 172.80p 175.40p 674382
23/08/2021 171.80p 173.20p 171.80p 173.00p 637376
20/08/2021 171.80p 171.80p 171.40p 171.60p 480337
19/08/2021 171.00p 171.80p 171.00p 171.60p 409296
18/08/2021 172.60p 173.00p 171.00p 171.60p 938746
17/08/2021 172.20p 172.60p 172.20p 172.60p 162247
16/08/2021 172.80p 172.88p 172.26p 172.60p 329571
13/08/2021 173.00p 173.00p 171.75p 172.00p 403570
12/08/2021 171.40p 172.80p 171.20p 172.00p 379726
11/08/2021 172.20p 173.00p 171.00p 172.40p 1007314
10/08/2021 171.40p 172.40p 170.40p 171.40p 218611
09/08/2021 172.40p 172.76p 170.40p 170.40p 448603
06/08/2021 171.60p 173.00p 170.60p 171.60p 321875
05/08/2021 170.40p 172.00p 170.00p 171.00p 1349644
04/08/2021 171.20p 172.00p 170.40p 171.60p 377965
03/08/2021 170.20p 172.40p 168.70p 171.20p 812325
02/08/2021 170.80p 171.80p 169.20p 169.60p 532175
30/07/2021 171.00p 171.20p 169.80p 169.80p 767373
29/07/2021 171.80p 171.81p 169.20p 170.40p 610564
28/07/2021 171.20p 171.80p 170.20p 171.80p 915433
27/07/2021 168.80p 171.80p 168.74p 171.00p 853940
26/07/2021 168.80p 171.20p 168.00p 169.20p 585343
23/07/2021 169.40p 170.60p 167.60p 168.00p 925196
22/07/2021 170.00p 170.19p 168.40p 168.40p 536568
21/07/2021 169.60p 170.20p 168.40p 168.40p 1432032
20/07/2021 168.00p 171.43p 168.00p 168.00p 1116530
19/07/2021 171.00p 171.79p 166.00p 168.60p 1462227
16/07/2021 171.00p 171.60p 169.40p 169.40p 1063155
15/07/2021 171.60p 173.80p 166.00p 169.60p 4151588

*Close Price adjusted for both dividends and splits