Boussard & Gavaudan Holding Ltd. EUR Shares (BGHL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boussard & Gavaudan Holding Ltd. EUR Shares

Date Open High Low Close* Volume
07/03/2014 13.76p 13.90p 13.76p 13.88p 0
06/03/2014 13.76p 13.90p 13.76p 13.76p 450
05/03/2014 13.76p 13.85p 13.63p 13.76p 0
04/03/2014 13.81p 13.85p 13.63p 13.76p 0
03/03/2014 13.78p 13.85p 13.63p 13.81p 0
28/02/2014 13.63p 13.85p 13.63p 13.77p 1700
27/02/2014 13.63p 13.63p 13.57p 13.63p 0
26/02/2014 13.57p 13.63p 13.57p 13.63p 3050
25/02/2014 13.57p 13.65p 13.57p 13.57p 0
24/02/2014 13.57p 13.65p 13.57p 13.57p 3086
21/02/2014 13.57p 13.64p 13.52p 13.57p 0
20/02/2014 13.52p 13.64p 13.52p 13.57p 0
19/02/2014 13.52p 13.64p 13.52p 13.52p 3223
18/02/2014 13.52p 13.52p 13.38p 13.52p 0
17/02/2014 13.52p 13.52p 13.38p 13.52p 0
14/02/2014 13.52p 13.52p 13.38p 13.52p 0
13/02/2014 13.52p 13.52p 13.38p 13.52p 0
12/02/2014 13.52p 13.52p 13.38p 13.52p 4000
11/02/2014 13.52p 13.52p 13.40p 13.52p 5500
10/02/2014 13.52p 13.52p 13.40p 13.52p 0
07/02/2014 13.52p 13.52p 13.40p 13.52p 0
06/02/2014 13.52p 13.52p 13.40p 13.52p 0
05/02/2014 13.52p 13.52p 13.40p 13.52p 27500
04/02/2014 13.52p 13.52p 13.40p 13.52p 722
03/02/2014 13.57p 13.57p 13.31p 13.52p 132000
31/01/2014 13.46p 13.57p 13.31p 13.57p 0
30/01/2014 13.45p 13.49p 13.31p 13.46p 202700
29/01/2014 13.45p 13.46p 13.45p 13.45p 6700
28/01/2014 13.45p 13.54p 13.45p 13.45p 0
27/01/2014 13.50p 13.54p 13.45p 13.45p 0
24/01/2014 13.54p 13.54p 13.47p 13.50p 13000
23/01/2014 13.55p 13.63p 13.55p 13.55p 2000
22/01/2014 13.55p 13.65p 13.51p 13.55p 0
21/01/2014 13.52p 13.65p 13.51p 13.55p 0
20/01/2014 13.55p 13.65p 13.51p 13.52p 3654
17/01/2014 13.55p 13.55p 13.35p 13.55p 0
16/01/2014 13.38p 13.52p 13.35p 13.52p 12500
15/01/2014 13.32p 13.35p 13.13p 13.35p 0
14/01/2014 13.13p 13.32p 13.13p 13.32p 6600
13/01/2014 13.13p 13.13p 13.08p 13.13p 0
10/01/2014 13.10p 13.13p 13.08p 13.13p 3500
09/01/2014 13.10p 13.10p 13.05p 13.10p 37222
08/01/2014 13.05p 13.10p 13.05p 13.10p 38142
07/01/2014 12.80p 13.05p 12.80p 13.05p 4250
06/01/2014 12.71p 12.80p 12.71p 12.80p 750
03/01/2014 12.71p 12.71p 12.50p 12.71p 30771
02/01/2014 12.65p 12.70p 12.50p 12.70p 23200
31/12/2013 12.65p 12.68p 12.50p 12.68p 0
30/12/2013 12.57p 12.65p 12.50p 12.65p 0
27/12/2013 12.57p 12.60p 12.50p 12.57p 0
24/12/2013 12.57p 12.60p 12.50p 12.57p 0
23/12/2013 12.50p 12.60p 12.50p 12.57p 2500
20/12/2013 12.43p 12.57p 12.43p 12.50p 4650
19/12/2013 12.43p 12.52p 12.43p 12.43p 3960
18/12/2013 12.43p 12.43p 12.35p 12.43p 647
17/12/2013 12.43p 12.60p 12.43p 12.43p 0
16/12/2013 12.43p 12.60p 12.43p 12.43p 46078
13/12/2013 12.43p 12.60p 12.43p 12.43p 3800
12/12/2013 12.43p 12.49p 12.43p 12.43p 0
11/12/2013 12.43p 12.49p 12.43p 12.43p 1000
10/12/2013 12.43p 12.43p 12.35p 12.43p 0
09/12/2013 12.43p 12.43p 12.35p 12.43p 340
06/12/2013 12.43p 12.60p 12.27p 12.43p 0
05/12/2013 12.43p 12.60p 12.27p 12.43p 9500
04/12/2013 12.43p 12.60p 12.27p 12.43p 8000
03/12/2013 12.30p 12.60p 12.27p 12.43p 35395
02/12/2013 12.27p 12.60p 12.27p 12.30p 2500
29/11/2013 12.27p 12.45p 12.27p 12.27p 0
28/11/2013 12.27p 12.45p 12.27p 12.27p 2462
27/11/2013 12.27p 12.40p 12.25p 12.27p 2647
26/11/2013 12.27p 12.30p 12.27p 12.27p 0
25/11/2013 12.27p 12.30p 12.27p 12.27p 52420
22/11/2013 12.27p 12.30p 12.27p 12.27p 1000
21/11/2013 12.27p 12.38p 12.27p 12.27p 6252
20/11/2013 12.27p 12.40p 12.27p 12.27p 0
19/11/2013 12.27p 12.40p 12.27p 12.27p 7958
18/11/2013 12.27p 12.41p 12.24p 12.27p 0
15/11/2013 12.27p 12.41p 12.24p 12.27p 6460
14/11/2013 12.27p 12.32p 12.19p 12.27p 0
13/11/2013 12.25p 12.32p 12.19p 12.27p 0
12/11/2013 12.25p 12.32p 12.19p 12.25p 0
11/11/2013 12.25p 12.25p 12.19p 12.25p 0
08/11/2013 12.25p 12.25p 12.19p 12.25p 0
07/11/2013 12.25p 12.25p 12.19p 12.25p 0
06/11/2013 12.23p 12.25p 12.19p 12.25p 0
05/11/2013 12.20p 12.23p 12.19p 12.23p 0
04/11/2013 12.20p 12.20p 12.19p 12.20p 0
01/11/2013 12.20p 12.20p 12.19p 12.20p 0
31/10/2013 12.20p 12.20p 12.19p 12.20p 0
30/10/2013 12.20p 12.20p 12.19p 12.20p 0
29/10/2013 12.20p 12.20p 12.19p 12.20p 0
28/10/2013 12.20p 12.20p 12.19p 12.20p 280
25/10/2013 12.20p 12.24p 12.20p 12.20p 0
24/10/2013 12.23p 12.24p 12.20p 12.20p 500
23/10/2013 12.23p 12.23p 12.13p 12.23p 0
22/10/2013 12.23p 12.23p 12.13p 12.23p 0
21/10/2013 12.23p 12.23p 12.13p 12.23p 450
18/10/2013 12.23p 12.23p 12.17p 12.23p 0
17/10/2013 12.23p 12.23p 12.17p 12.23p 296
16/10/2013 12.23p 12.23p 12.15p 12.23p 0
15/10/2013 12.23p 12.23p 12.15p 12.23p 0
14/10/2013 12.23p 12.23p 12.15p 12.23p 0
11/10/2013 12.23p 12.23p 12.15p 12.23p 0
10/10/2013 12.23p 12.23p 12.15p 12.23p 0
09/10/2013 12.23p 12.23p 12.15p 12.23p 0
08/10/2013 12.23p 12.23p 12.15p 12.23p 0
07/10/2013 12.23p 12.23p 12.15p 12.23p 0
04/10/2013 12.23p 12.23p 12.15p 12.23p 470
03/10/2013 12.23p 12.28p 12.23p 12.23p 0
02/10/2013 12.23p 12.28p 12.23p 12.23p 0
01/10/2013 12.23p 12.28p 12.23p 12.23p 960
30/09/2013 12.23p 12.23p 12.20p 12.23p 0
27/09/2013 12.23p 12.23p 12.20p 12.23p 0
26/09/2013 12.23p 12.23p 12.20p 12.23p 0
25/09/2013 12.23p 12.23p 12.20p 12.23p 4000
24/09/2013 12.23p 12.23p 12.10p 12.23p 0
23/09/2013 12.23p 12.23p 12.10p 12.23p 0
20/09/2013 12.20p 12.23p 12.10p 12.23p 0
19/09/2013 12.20p 12.20p 12.10p 12.20p 153
18/09/2013 12.20p 12.45p 12.08p 12.20p 0
17/09/2013 12.20p 12.45p 12.08p 12.20p 0
16/09/2013 12.20p 12.45p 12.08p 12.20p 0
13/09/2013 12.20p 12.45p 12.08p 12.20p 0
12/09/2013 12.20p 12.45p 12.08p 12.20p 0
11/09/2013 12.20p 12.45p 12.08p 12.20p 0
10/09/2013 12.20p 12.45p 12.08p 12.20p 0
09/09/2013 12.18p 12.45p 12.08p 12.18p 0
06/09/2013 12.18p 12.18p 12.08p 12.18p 0
05/09/2013 12.15p 12.18p 12.08p 12.18p 0
04/09/2013 12.15p 12.15p 12.08p 12.15p 0
03/09/2013 12.15p 12.15p 12.08p 12.15p 0
02/09/2013 12.15p 12.15p 12.08p 12.15p 0
30/08/2013 12.15p 12.15p 12.08p 12.15p 0
29/08/2013 12.15p 12.15p 12.08p 12.15p 0
28/08/2013 12.15p 12.15p 12.08p 12.15p 0
27/08/2013 12.15p 12.15p 12.08p 12.15p 0
23/08/2013 12.15p 12.15p 12.08p 12.15p 415
22/08/2013 12.15p 12.15p 12.04p 12.15p 0
21/08/2013 12.15p 12.15p 12.04p 12.15p 0
20/08/2013 12.15p 12.15p 12.04p 12.15p 1383
19/08/2013 12.15p 12.21p 12.00p 12.15p 0
16/08/2013 12.13p 12.21p 12.00p 12.15p 0
15/08/2013 12.13p 12.21p 12.00p 12.13p 0
14/08/2013 12.13p 12.21p 12.00p 12.13p 0
13/08/2013 12.13p 12.21p 12.00p 12.13p 1894
12/08/2013 12.13p 12.16p 12.13p 12.13p 1568
09/08/2013 12.13p 12.15p 12.00p 12.13p 0
08/08/2013 12.13p 12.15p 12.00p 12.13p 0
07/08/2013 12.13p 12.15p 12.00p 12.13p 0
06/08/2013 12.15p 12.15p 12.00p 12.13p 20232
05/08/2013 12.15p 12.45p 12.00p 12.15p 0
02/08/2013 12.15p 12.45p 12.00p 12.15p 0
01/08/2013 12.15p 12.45p 12.00p 12.15p 0
31/07/2013 12.15p 12.45p 12.00p 12.15p 0
30/07/2013 12.15p 12.45p 12.00p 12.15p 0
29/07/2013 12.15p 12.45p 12.00p 12.15p 0
26/07/2013 12.15p 12.45p 12.00p 12.15p 0
25/07/2013 12.15p 12.45p 12.00p 12.15p 0
24/07/2013 12.15p 12.45p 12.00p 12.15p 0
23/07/2013 12.15p 12.15p 12.00p 12.15p 0
22/07/2013 12.13p 12.15p 12.00p 12.15p 0
19/07/2013 12.10p 12.13p 12.00p 12.13p 0
18/07/2013 12.10p 12.10p 12.00p 12.10p 0
17/07/2013 12.10p 12.10p 12.00p 12.10p 0
16/07/2013 12.10p 12.10p 12.00p 12.10p 711
15/07/2013 12.10p 12.10p 12.03p 12.10p 467
12/07/2013 12.07p 12.18p 12.05p 12.10p 0
11/07/2013 12.07p 12.18p 12.05p 12.07p 0
10/07/2013 12.07p 12.18p 12.05p 12.07p 0
09/07/2013 12.07p 12.18p 12.07p 12.07p 0
08/07/2013 12.07p 12.18p 12.07p 12.07p 0
05/07/2013 12.07p 12.18p 12.07p 12.07p 0
04/07/2013 12.07p 12.18p 12.07p 12.07p 0
03/07/2013 12.07p 12.18p 12.07p 12.07p 500
02/07/2013 12.07p 12.10p 12.07p 12.07p 1250
01/07/2013 12.02p 12.10p 12.02p 12.07p 2400
28/06/2013 12.02p 12.07p 12.02p 12.02p 198
27/06/2013 12.02p 12.05p 11.98p 12.02p 1646
26/06/2013 12.02p 12.02p 11.90p 12.02p 0
25/06/2013 12.02p 12.02p 11.90p 12.02p 0
24/06/2013 12.02p 12.02p 11.90p 12.02p 0
21/06/2013 12.02p 12.02p 11.90p 12.02p 0
20/06/2013 12.02p 12.02p 11.90p 12.02p 575
19/06/2013 12.02p 12.08p 12.02p 12.02p 0
18/06/2013 12.02p 12.08p 12.02p 12.02p 142
17/06/2013 12.02p 12.05p 12.02p 12.02p 0
14/06/2013 12.02p 12.05p 12.02p 12.02p 0
13/06/2013 12.02p 12.05p 12.02p 12.02p 0
12/06/2013 12.02p 12.05p 12.02p 12.02p 0
11/06/2013 12.02p 12.05p 12.02p 12.02p 230
10/06/2013 12.02p 12.05p 12.02p 12.02p 3896
07/06/2013 12.02p 12.05p 11.90p 12.02p 0
06/06/2013 12.05p 12.05p 11.90p 12.02p 461
05/06/2013 12.05p 12.05p 12.05p 12.05p 0
04/06/2013 12.05p 12.05p 12.05p 12.05p 1161
03/06/2013 12.05p 12.08p 12.02p 12.05p 1839
31/05/2013 12.05p 12.05p 11.95p 12.05p 237
30/05/2013 12.05p 12.07p 12.00p 12.05p 0
29/05/2013 12.00p 12.05p 12.00p 12.05p 1984
28/05/2013 12.00p 12.02p 11.92p 12.00p 0

*Close Price adjusted for both dividends and splits