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
01/10/2020 172.00p 172.80p 171.20p 172.80p 498895
30/09/2020 171.20p 172.40p 171.20p 172.40p 578865
29/09/2020 171.40p 171.40p 170.40p 171.00p 280465
28/09/2020 170.80p 171.60p 170.00p 171.00p 489778
25/09/2020 168.40p 170.80p 168.00p 170.80p 489258
24/09/2020 168.00p 169.20p 167.68p 168.40p 470115
23/09/2020 170.00p 170.00p 168.00p 168.80p 736951
22/09/2020 170.60p 171.14p 168.40p 168.40p 688066
21/09/2020 170.80p 171.40p 169.60p 170.40p 424479
18/09/2020 168.00p 171.00p 167.77p 171.00p 873171
17/09/2020 167.40p 168.00p 167.20p 168.00p 419380
16/09/2020 167.60p 168.20p 167.60p 168.00p 352905
15/09/2020 167.40p 168.00p 166.80p 167.80p 578773
14/09/2020 167.40p 168.58p 166.80p 167.00p 327014
11/09/2020 168.20p 168.79p 167.60p 167.60p 766268
10/09/2020 168.40p 168.40p 167.20p 168.00p 763083
09/09/2020 170.60p 171.40p 170.00p 171.00p 795951
08/09/2020 170.20p 170.60p 170.20p 170.60p 154228
07/09/2020 170.60p 170.60p 170.20p 170.20p 279199
04/09/2020 170.00p 170.60p 169.94p 170.20p 168996
03/09/2020 171.00p 171.60p 169.00p 169.20p 277670
02/09/2020 171.20p 171.80p 170.90p 171.20p 267641
01/09/2020 171.40p 171.80p 170.40p 171.80p 376245
31/08/2020 170.60p 171.60p 169.80p 171.40p 782579
28/08/2020 170.60p 171.60p 169.80p 171.40p 782579
27/08/2020 169.60p 170.44p 169.60p 170.20p 199694
26/08/2020 170.20p 170.40p 169.96p 170.20p 258801
25/08/2020 170.60p 170.60p 169.40p 170.20p 482685
24/08/2020 170.00p 170.60p 169.80p 170.20p 280921
21/08/2020 169.00p 171.00p 168.92p 170.20p 1007655
20/08/2020 168.00p 169.00p 168.00p 169.00p 224190
19/08/2020 168.60p 169.20p 167.40p 168.40p 265138
18/08/2020 168.00p 169.00p 167.80p 168.80p 527493
14/08/2020 170.00p 170.00p 168.60p 168.80p 646555
13/08/2020 169.00p 169.80p 169.00p 169.60p 566265
12/08/2020 169.20p 171.78p 169.00p 170.00p 204111
11/08/2020 170.00p 170.40p 169.00p 169.80p 402212
10/08/2020 171.20p 171.20p 169.20p 169.60p 343967
07/08/2020 169.80p 171.98p 169.80p 171.00p 311245
06/08/2020 167.60p 170.20p 167.00p 170.20p 268361
05/08/2020 167.60p 170.00p 167.60p 170.00p 162872
04/08/2020 169.00p 170.00p 167.80p 169.80p 306060
03/08/2020 168.80p 169.00p 167.60p 169.00p 127158
31/07/2020 168.00p 169.00p 168.00p 168.00p 381743
30/07/2020 168.00p 168.60p 167.40p 168.60p 651518
29/07/2020 169.40p 169.78p 167.00p 168.40p 848166
28/07/2020 169.00p 170.60p 169.00p 169.40p 256047
27/07/2020 169.60p 170.60p 168.00p 169.00p 444236
24/07/2020 170.00p 170.00p 168.00p 168.60p 668611
23/07/2020 170.60p 170.80p 169.60p 170.00p 620229
22/07/2020 170.60p 170.80p 169.40p 170.00p 2284426
21/07/2020 169.80p 171.00p 168.69p 170.40p 423582
20/07/2020 169.40p 170.40p 168.20p 170.00p 247328
17/07/2020 168.20p 169.40p 168.20p 169.40p 730092
16/07/2020 168.40p 169.00p 167.80p 169.00p 1200637
15/07/2020 168.60p 169.00p 167.00p 169.00p 263888
14/07/2020 166.80p 168.60p 166.20p 168.60p 389692
13/07/2020 167.40p 169.00p 166.40p 169.00p 505615
10/07/2020 163.20p 167.00p 163.20p 167.00p 368924
09/07/2020 164.40p 165.20p 162.60p 165.00p 561898
08/07/2020 161.80p 163.40p 161.80p 163.40p 225858
07/07/2020 162.00p 163.00p 161.60p 162.20p 229886
06/07/2020 162.40p 162.70p 161.20p 162.00p 3554387
03/07/2020 164.40p 164.40p 161.20p 161.20p 158894
02/07/2020 164.00p 164.14p 163.00p 163.60p 268825
01/07/2020 162.80p 163.79p 162.20p 163.00p 216506
30/06/2020 164.40p 164.60p 162.60p 163.00p 625108
29/06/2020 161.60p 164.60p 161.60p 164.00p 1740178
26/06/2020 163.00p 163.00p 161.80p 162.40p 864457
25/06/2020 162.20p 163.25p 161.60p 161.60p 362402
24/06/2020 163.80p 164.00p 162.20p 162.40p 4546724
23/06/2020 163.80p 164.00p 162.20p 163.20p 1639113
22/06/2020 161.80p 163.40p 161.00p 163.00p 294481
19/06/2020 161.80p 163.40p 161.80p 163.40p 770749
18/06/2020 161.00p 162.80p 160.80p 161.80p 473047
17/06/2020 162.00p 162.75p 161.20p 162.00p 703664
16/06/2020 162.80p 164.00p 161.20p 162.00p 478473
15/06/2020 160.00p 163.00p 160.00p 162.00p 492881
12/06/2020 160.40p 162.98p 160.40p 162.80p 462269
11/06/2020 163.00p 163.00p 160.00p 161.60p 713742
10/06/2020 161.40p 162.22p 160.20p 161.80p 820571
09/06/2020 161.60p 162.80p 161.00p 161.40p 381131
08/06/2020 162.60p 163.40p 161.00p 162.40p 547705
05/06/2020 163.20p 163.20p 162.00p 163.00p 1904171
04/06/2020 162.20p 162.40p 161.60p 162.00p 511192
03/06/2020 163.00p 163.40p 161.60p 162.20p 371767
02/06/2020 162.00p 163.80p 160.20p 161.60p 467752
01/06/2020 165.00p 165.00p 162.20p 162.40p 689078
29/05/2020 165.00p 165.00p 162.40p 163.20p 746100
28/05/2020 165.40p 165.40p 162.60p 163.40p 472195
27/05/2020 164.80p 165.00p 163.06p 164.00p 1836911
26/05/2020 164.00p 164.00p 162.60p 163.60p 260011
25/05/2020 162.00p 165.00p 162.00p 162.40p 715056
22/05/2020 162.00p 165.00p 162.00p 162.40p 715056
21/05/2020 163.20p 164.60p 162.40p 163.40p 676165
20/05/2020 162.40p 164.60p 162.20p 163.20p 687122
19/05/2020 163.80p 164.00p 162.40p 162.60p 347748
18/05/2020 163.60p 164.00p 162.00p 164.00p 492925
15/05/2020 164.80p 164.80p 161.00p 162.20p 399899
14/05/2020 163.20p 165.00p 162.20p 163.20p 420176
13/05/2020 165.00p 165.00p 161.80p 165.00p 593010
12/05/2020 162.20p 164.80p 162.20p 164.00p 154777
11/05/2020 162.80p 164.00p 160.60p 162.80p 466410
08/05/2020 160.40p 162.00p 160.00p 160.60p 368788
07/05/2020 160.40p 162.00p 160.00p 160.60p 368788
06/05/2020 160.60p 162.48p 158.20p 160.00p 564216
05/05/2020 160.20p 162.60p 160.20p 161.40p 436026
04/05/2020 157.20p 160.76p 157.00p 160.00p 283270
01/05/2020 157.80p 160.40p 157.80p 159.40p 397095
30/04/2020 159.80p 161.80p 158.99p 160.00p 405595
29/04/2020 161.00p 162.20p 158.60p 159.00p 756074
28/04/2020 163.60p 164.00p 158.00p 160.60p 882790
27/04/2020 162.00p 164.00p 161.60p 162.80p 339409
24/04/2020 162.80p 162.80p 159.60p 161.00p 1853298
23/04/2020 162.20p 164.00p 161.80p 161.80p 505581
22/04/2020 160.00p 162.36p 159.60p 161.40p 311960
21/04/2020 164.40p 164.40p 160.00p 160.00p 539134
20/04/2020 164.40p 164.40p 162.80p 163.60p 252621
17/04/2020 164.00p 164.40p 160.60p 163.20p 690813
16/04/2020 162.80p 164.00p 161.20p 163.80p 345319
15/04/2020 161.20p 164.39p 158.82p 161.80p 541499
14/04/2020 167.80p 167.80p 162.80p 164.00p 567781
09/04/2020 165.40p 166.42p 164.60p 166.00p 810952
08/04/2020 165.60p 169.60p 165.00p 165.60p 1800754
07/04/2020 166.60p 170.00p 165.40p 170.00p 2504047
06/04/2020 164.00p 170.00p 164.00p 167.00p 942679
03/04/2020 163.60p 167.00p 162.34p 164.20p 755005
02/04/2020 164.00p 164.00p 159.00p 163.20p 462337
01/04/2020 158.40p 163.20p 158.40p 163.20p 884579
31/03/2020 158.00p 163.50p 157.49p 161.00p 666102
30/03/2020 145.50p 159.00p 145.50p 159.00p 2898945
27/03/2020 143.50p 147.50p 143.50p 147.50p 772071
26/03/2020 143.50p 147.00p 142.06p 145.50p 2537973
25/03/2020 143.50p 144.50p 139.50p 144.50p 2102502
24/03/2020 139.00p 140.82p 137.50p 140.00p 3966680
23/03/2020 136.00p 139.50p 135.50p 138.00p 8431479
20/03/2020 131.00p 141.00p 129.50p 141.00p 1576206
19/03/2020 131.50p 131.50p 125.50p 128.00p 2620294
18/03/2020 147.50p 149.50p 130.50p 130.50p 2171918
17/03/2020 153.00p 153.00p 148.00p 150.00p 1692671
16/03/2020 151.50p 152.50p 145.50p 149.50p 1521377
13/03/2020 156.50p 157.00p 152.00p 154.00p 624107
12/03/2020 153.00p 157.00p 151.98p 157.00p 648810
11/03/2020 154.00p 157.00p 151.00p 156.50p 821741
10/03/2020 153.50p 154.50p 151.50p 151.50p 354809
09/03/2020 155.50p 155.50p 151.50p 152.50p 556273
06/03/2020 158.00p 159.98p 156.50p 156.50p 159860
05/03/2020 159.00p 160.79p 158.00p 159.50p 291241
04/03/2020 160.50p 161.00p 159.00p 160.00p 856262
03/03/2020 159.00p 160.00p 158.00p 160.00p 1086419
02/03/2020 157.00p 158.50p 157.00p 157.50p 398675
28/02/2020 155.00p 157.26p 153.00p 156.00p 1688570
27/02/2020 161.00p 161.00p 156.00p 156.00p 867703
26/02/2020 162.00p 162.00p 158.78p 160.00p 377048
25/02/2020 162.00p 162.00p 160.00p 160.00p 309685
24/02/2020 162.50p 164.00p 160.50p 161.00p 350775
21/02/2020 162.50p 164.42p 162.50p 162.50p 344083
20/02/2020 165.00p 165.97p 163.00p 163.00p 338274
19/02/2020 167.50p 168.01p 167.00p 167.50p 428007
18/02/2020 167.50p 168.35p 167.00p 167.00p 315597
17/02/2020 169.50p 169.50p 167.50p 168.50p 480384
14/02/2020 169.50p 169.50p 168.00p 168.50p 485802
13/02/2020 169.50p 169.50p 168.50p 169.50p 536241
12/02/2020 168.00p 169.99p 167.50p 169.50p 425821
11/02/2020 167.00p 168.00p 167.00p 168.00p 291439
10/02/2020 166.50p 168.00p 166.00p 168.00p 353612
07/02/2020 167.50p 168.00p 166.00p 167.50p 691212
06/02/2020 168.00p 168.00p 166.50p 167.50p 503379
05/02/2020 167.50p 168.00p 166.00p 167.50p 539530
04/02/2020 168.50p 169.00p 166.00p 167.50p 315057
03/02/2020 166.00p 168.50p 165.00p 165.00p 411256
31/01/2020 167.50p 167.50p 166.00p 166.50p 387714
30/01/2020 169.50p 169.50p 166.50p 166.50p 302424
29/01/2020 169.50p 169.50p 167.00p 168.50p 1897008
28/01/2020 168.00p 169.50p 168.00p 169.00p 257790
27/01/2020 169.00p 169.50p 168.10p 169.50p 523317
24/01/2020 168.00p 169.50p 167.50p 169.50p 234883
23/01/2020 169.00p 169.00p 167.50p 167.50p 880483
22/01/2020 167.50p 168.50p 167.50p 168.00p 205894
21/01/2020 169.50p 169.50p 167.38p 168.00p 412873
20/01/2020 169.50p 169.50p 167.50p 168.50p 105064
17/01/2020 165.00p 169.50p 165.00p 168.00p 679279
16/01/2020 164.50p 167.00p 163.50p 166.50p 414490
15/01/2020 163.50p 165.00p 162.50p 163.50p 361272
14/01/2020 164.50p 165.39p 163.00p 163.50p 333350
13/01/2020 165.50p 166.98p 164.00p 164.50p 456111
10/01/2020 167.50p 167.50p 165.00p 165.50p 845757
09/01/2020 166.50p 167.31p 165.50p 166.50p 502603
08/01/2020 167.00p 168.90p 166.00p 166.00p 377848
07/01/2020 168.00p 169.04p 167.00p 167.50p 296796
06/01/2020 169.00p 169.50p 167.00p 168.00p 3080447
03/01/2020 169.00p 170.00p 167.00p 170.00p 296511
02/01/2020 166.00p 170.00p 166.00p 170.00p 196544
31/12/2019 168.50p 168.50p 166.50p 166.50p 107121
30/12/2019 169.00p 169.00p 167.00p 168.00p 75345
27/12/2019 167.50p 168.00p 167.00p 167.50p 336171
24/12/2019 167.50p 167.50p 167.25p 167.50p 55710
23/12/2019 167.00p 168.50p 166.50p 167.50p 709101
20/12/2019 165.00p 167.00p 165.00p 167.00p 978298
19/12/2019 167.00p 167.80p 165.00p 166.50p 553492

*Close Price adjusted for both dividends and splits