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
24/05/2013 12.00p 12.02p 11.92p 12.00p 0
23/05/2013 12.02p 12.02p 11.92p 12.00p 0
22/05/2013 12.02p 12.02p 11.92p 12.02p 1182
21/05/2013 12.02p 12.02p 11.90p 12.02p 714
20/05/2013 12.02p 12.09p 12.02p 12.02p 0
17/05/2013 12.02p 12.09p 12.02p 12.02p 0
16/05/2013 12.02p 12.09p 12.02p 12.02p 0
15/05/2013 12.02p 12.09p 12.02p 12.02p 1134
14/05/2013 12.02p 12.06p 12.02p 12.02p 2300
13/05/2013 12.02p 12.02p 11.90p 12.02p 0
10/05/2013 12.00p 12.02p 11.90p 12.02p 0
09/05/2013 12.00p 12.00p 11.90p 12.00p 0
08/05/2013 11.98p 12.00p 11.90p 12.00p 1083
07/05/2013 11.90p 11.98p 11.82p 11.98p 0
03/05/2013 11.90p 11.90p 11.82p 11.90p 0
02/05/2013 11.90p 11.90p 11.82p 11.90p 4000
01/05/2013 11.90p 11.99p 11.90p 11.90p 750
30/04/2013 11.88p 11.90p 11.81p 11.90p 0
29/04/2013 11.85p 11.90p 11.81p 11.88p 0
26/04/2013 11.81p 11.90p 11.81p 11.81p 0
25/04/2013 11.81p 11.90p 11.81p 11.81p 350
24/04/2013 11.81p 11.81p 11.70p 11.81p 0
23/04/2013 11.81p 11.81p 11.70p 11.81p 0
22/04/2013 11.81p 11.81p 11.70p 11.81p 922
19/04/2013 11.81p 11.93p 11.79p 11.81p 0
18/04/2013 11.81p 11.93p 11.79p 11.81p 0
17/04/2013 11.85p 11.93p 11.79p 11.85p 0
16/04/2013 11.85p 11.93p 11.79p 11.85p 0
15/04/2013 11.93p 11.93p 11.79p 11.85p 0
12/04/2013 11.93p 11.93p 11.79p 11.93p 583
11/04/2013 11.93p 11.93p 11.89p 11.93p 1000
10/04/2013 11.93p 11.93p 11.80p 11.93p 500
09/04/2013 12.00p 12.00p 11.82p 11.93p 0
08/04/2013 12.00p 12.00p 11.82p 12.00p 667
05/04/2013 12.00p 12.06p 11.92p 12.00p 0
04/04/2013 12.00p 12.06p 11.92p 12.00p 0
03/04/2013 12.06p 12.06p 11.92p 12.00p 0
02/04/2013 12.06p 12.06p 11.92p 12.06p 0
28/03/2013 12.06p 12.06p 11.92p 12.06p 1383
27/03/2013 12.06p 12.06p 12.05p 12.06p 1615
26/03/2013 12.06p 12.11p 11.95p 12.06p 0
25/03/2013 12.06p 12.11p 11.95p 12.06p 0
22/03/2013 12.11p 12.11p 11.95p 12.06p 3465
21/03/2013 12.10p 12.13p 12.00p 12.11p 0
20/03/2013 12.13p 12.13p 12.00p 12.10p 2700
19/03/2013 12.13p 12.13p 12.01p 12.13p 1291
18/03/2013 12.13p 12.25p 12.00p 12.13p 0
15/03/2013 12.13p 12.25p 12.00p 12.13p 0
14/03/2013 12.13p 12.25p 12.00p 12.13p 0
13/03/2013 12.10p 12.25p 12.00p 12.13p 0
12/03/2013 12.00p 12.25p 12.00p 12.10p 9400
11/03/2013 11.83p 12.00p 11.83p 12.00p 2000
08/03/2013 11.78p 12.16p 11.78p 11.83p 2476
07/03/2013 11.78p 11.78p 11.61p 11.78p 0
06/03/2013 11.78p 11.78p 11.61p 11.78p 0
05/03/2013 11.78p 11.78p 11.61p 11.78p 0
04/03/2013 11.76p 11.76p 11.61p 11.76p 0
01/03/2013 11.76p 11.76p 11.61p 11.76p 0
28/02/2013 11.76p 11.76p 11.61p 11.76p 1368
27/02/2013 11.76p 11.78p 11.69p 11.76p 0
26/02/2013 11.76p 11.78p 11.69p 11.76p 0
25/02/2013 11.76p 11.78p 11.69p 11.76p 0
22/02/2013 11.76p 11.78p 11.69p 11.76p 0
21/02/2013 11.76p 11.78p 11.69p 11.76p 0
20/02/2013 11.76p 11.78p 11.69p 11.76p 0
19/02/2013 11.73p 11.76p 11.69p 11.76p 0
18/02/2013 11.69p 11.76p 11.69p 11.73p 0
15/02/2013 11.69p 11.75p 11.69p 11.69p 0
14/02/2013 11.69p 11.75p 11.69p 11.69p 0
13/02/2013 11.69p 11.75p 11.69p 11.69p 5000
12/02/2013 11.69p 11.69p 11.65p 11.69p 0
11/02/2013 11.69p 11.69p 11.65p 11.69p 0
08/02/2013 11.69p 11.69p 11.65p 11.69p 0
07/02/2013 11.69p 11.69p 11.65p 11.69p 515
06/02/2013 11.69p 11.69p 11.62p 11.69p 0
05/02/2013 11.69p 11.69p 11.62p 11.69p 1120
04/02/2013 11.69p 11.69p 11.56p 11.69p 0
01/02/2013 11.69p 11.69p 11.56p 11.69p 1250
31/01/2013 11.68p 11.70p 11.56p 11.69p 0
30/01/2013 11.68p 11.70p 11.56p 11.68p 0
29/01/2013 11.68p 11.70p 11.56p 11.68p 0
28/01/2013 11.70p 11.70p 11.56p 11.68p 0
25/01/2013 11.70p 11.70p 11.56p 11.70p 0
24/01/2013 11.70p 11.70p 11.56p 11.70p 0
23/01/2013 11.70p 11.70p 11.56p 11.70p 0
22/01/2013 11.70p 11.70p 11.56p 11.70p 0
21/01/2013 11.68p 11.70p 11.56p 11.70p 0
18/01/2013 11.68p 11.68p 11.56p 11.68p 0
17/01/2013 11.63p 11.68p 11.56p 11.68p 0
16/01/2013 11.63p 11.67p 11.56p 11.63p 0
15/01/2013 11.67p 11.67p 11.56p 11.63p 450
14/01/2013 11.62p 11.67p 11.51p 11.67p 0
11/01/2013 11.60p 11.63p 11.51p 11.62p 0
10/01/2013 11.60p 11.60p 11.51p 11.60p 0
09/01/2013 11.60p 11.60p 11.51p 11.60p 0
08/01/2013 11.60p 11.60p 11.51p 11.60p 0
07/01/2013 11.60p 11.60p 11.51p 11.60p 0
04/01/2013 11.60p 11.60p 11.51p 11.60p 9573
03/01/2013 11.57p 11.60p 11.53p 11.60p 1014
02/01/2013 11.50p 11.56p 11.38p 11.56p 0
31/12/2012 11.50p 11.50p 11.38p 11.50p 0
28/12/2012 11.50p 11.50p 11.38p 11.50p 0
27/12/2012 11.50p 11.50p 11.38p 11.50p 0
24/12/2012 11.50p 11.50p 11.38p 11.50p 0
21/12/2012 11.50p 11.50p 11.38p 11.50p 0
20/12/2012 11.50p 11.50p 11.38p 11.50p 0
19/12/2012 11.50p 11.50p 11.38p 11.50p 0
18/12/2012 11.50p 11.50p 11.38p 11.50p 2655
17/12/2012 11.48p 11.50p 11.43p 11.50p 0
14/12/2012 11.48p 11.48p 11.43p 11.48p 0
13/12/2012 11.48p 11.48p 11.43p 11.48p 0
12/12/2012 11.44p 11.48p 11.43p 11.48p 0
11/12/2012 11.43p 11.46p 11.43p 11.44p 570
10/12/2012 11.41p 11.44p 11.34p 11.43p 0
07/12/2012 11.41p 11.44p 11.34p 11.41p 0
06/12/2012 11.41p 11.44p 11.34p 11.41p 0
05/12/2012 11.41p 11.44p 11.34p 11.41p 0
04/12/2012 11.41p 11.44p 11.34p 11.41p 0
03/12/2012 11.41p 11.44p 11.34p 11.41p 0
30/11/2012 11.41p 11.44p 11.34p 11.41p 0
29/11/2012 11.41p 11.44p 11.34p 11.41p 0
28/11/2012 11.44p 11.44p 11.34p 11.41p 0
27/11/2012 11.41p 11.44p 11.34p 11.44p 139
26/11/2012 11.41p 11.41p 11.28p 11.41p 6946
23/11/2012 11.46p 11.46p 11.39p 11.46p 434
22/11/2012 11.53p 11.59p 11.46p 11.46p 0
21/11/2012 11.56p 11.59p 11.51p 11.51p 0
20/11/2012 11.59p 11.59p 11.51p 11.56p 0
19/11/2012 11.59p 11.59p 11.51p 11.59p 553
16/11/2012 11.59p 11.63p 11.56p 11.59p 0
15/11/2012 11.59p 11.63p 11.56p 11.59p 0
14/11/2012 11.59p 11.63p 11.56p 11.59p 0
13/11/2012 11.61p 11.63p 11.56p 11.59p 0
12/11/2012 11.61p 11.63p 11.56p 11.61p 3310
09/11/2012 11.61p 11.61p 11.52p 11.61p 0
08/11/2012 11.61p 11.61p 11.52p 11.61p 0
07/11/2012 11.61p 11.61p 11.52p 11.61p 0
06/11/2012 11.61p 11.61p 11.52p 11.61p 800
05/11/2012 11.61p 11.62p 11.61p 11.61p 3400
02/11/2012 11.61p 11.61p 11.52p 11.61p 0
01/11/2012 11.61p 11.61p 11.52p 11.61p 0
31/10/2012 11.61p 11.61p 11.52p 11.61p 0
30/10/2012 11.61p 11.61p 11.52p 11.61p 0
29/10/2012 11.61p 11.61p 11.52p 11.61p 1383
26/10/2012 11.61p 11.61p 11.47p 11.61p 0
25/10/2012 11.56p 11.61p 11.47p 11.61p 0
24/10/2012 11.56p 11.56p 11.47p 11.56p 1500
23/10/2012 11.58p 11.58p 11.48p 11.56p 1556
22/10/2012 11.58p 11.58p 11.48p 11.58p 0
19/10/2012 11.54p 11.58p 11.48p 11.58p 2000
18/10/2012 11.51p 11.53p 11.31p 11.53p 0
17/10/2012 11.51p 11.52p 11.31p 11.51p 0
16/10/2012 11.51p 11.52p 11.31p 11.51p 0
15/10/2012 11.52p 11.52p 11.31p 11.51p 0
12/10/2012 11.50p 11.52p 11.31p 11.52p 0
11/10/2012 11.45p 11.51p 11.31p 11.50p 0
10/10/2012 11.43p 11.46p 11.31p 11.45p 0
09/10/2012 11.40p 11.43p 11.31p 11.43p 0
08/10/2012 11.36p 11.40p 11.31p 11.40p 0
05/10/2012 11.36p 11.36p 11.31p 11.36p 0
04/10/2012 11.36p 11.36p 11.31p 11.36p 922
03/10/2012 11.34p 11.36p 11.28p 11.36p 0
02/10/2012 11.34p 11.34p 11.28p 11.34p 9250
01/10/2012 11.33p 11.34p 11.26p 11.34p 139
28/09/2012 11.30p 11.33p 11.25p 11.33p 0
27/09/2012 11.30p 11.30p 11.25p 11.30p 1125
26/09/2012 11.30p 11.30p 11.25p 11.30p 800
25/09/2012 11.30p 11.30p 11.25p 11.30p 1383
24/09/2012 11.30p 11.30p 11.25p 11.30p 0
21/09/2012 11.30p 11.30p 11.25p 11.30p 0
20/09/2012 11.30p 11.30p 11.25p 11.30p 173
19/09/2012 11.31p 11.31p 11.28p 11.30p 250
18/09/2012 11.31p 11.39p 11.25p 11.31p 0
17/09/2012 11.30p 11.39p 11.25p 11.31p 0
14/09/2012 11.31p 11.39p 11.25p 11.30p 1075
13/09/2012 11.38p 11.38p 11.31p 11.31p 0
12/09/2012 11.38p 11.38p 11.31p 11.38p 0
11/09/2012 11.38p 11.38p 11.31p 11.38p 909
10/09/2012 11.38p 11.38p 11.31p 11.38p 0
07/09/2012 11.38p 11.38p 11.31p 11.38p 1752
06/09/2012 11.38p 11.38p 11.33p 11.38p 0
05/09/2012 11.38p 11.38p 11.33p 11.38p 0
04/09/2012 11.38p 11.38p 11.33p 11.38p 0
03/09/2012 11.35p 11.38p 11.33p 11.38p 0
31/08/2012 11.35p 11.35p 11.33p 11.35p 0
30/08/2012 11.35p 11.35p 11.33p 11.35p 2000
29/08/2012 11.35p 11.35p 11.31p 11.35p 500
28/08/2012 11.36p 11.36p 11.35p 11.35p 0
24/08/2012 11.36p 11.36p 11.35p 11.36p 400
23/08/2012 11.35p 11.36p 11.34p 11.36p 3527
22/08/2012 11.34p 11.47p 11.34p 11.34p 0
21/08/2012 11.35p 11.47p 11.34p 11.34p 0
20/08/2012 11.35p 11.47p 11.34p 11.35p 0
17/08/2012 11.34p 11.47p 11.34p 11.35p 0
16/08/2012 11.34p 11.47p 11.34p 11.34p 0
15/08/2012 11.35p 11.47p 11.34p 11.34p 0
14/08/2012 11.42p 11.47p 11.35p 11.35p 0
13/08/2012 11.38p 11.47p 11.35p 11.42p 0
10/08/2012 11.35p 11.47p 11.35p 11.38p 0
09/08/2012 11.47p 11.47p 11.35p 11.35p 0

*Close Price adjusted for both dividends and splits