Blackstone Loan Financing Limited (EUR) (BGLF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blackstone Loan Financing Limited (EUR)

Date Open High Low Close* Volume
20/09/2019 0.80p 0.80p 0.80p 0.80p 33000
19/09/2019 0.80p 0.80p 0.80p 0.80p 27738
18/09/2019 0.80p 0.80p 0.80p 0.80p 329387
17/09/2019 0.80p 0.80p 0.80p 0.80p 10423
16/09/2019 0.80p 0.81p 0.79p 0.80p 967088
13/09/2019 0.80p 0.80p 0.80p 0.80p 6000
12/09/2019 0.80p 0.81p 0.80p 0.80p 123454
11/09/2019 0.80p 0.80p 0.79p 0.80p 81932
10/09/2019 0.80p 0.80p 0.79p 0.79p 30000
09/09/2019 0.80p 0.80p 0.80p 0.80p 0
06/09/2019 0.80p 0.80p 0.80p 0.80p 0
05/09/2019 0.80p 0.80p 0.80p 0.80p 41370
04/09/2019 0.81p 0.81p 0.80p 0.80p 15750
03/09/2019 0.81p 0.81p 0.81p 0.81p 40000
02/09/2019 0.81p 0.82p 0.79p 0.82p 458000
30/08/2019 0.81p 0.81p 0.81p 0.81p 42300
29/08/2019 0.81p 0.81p 0.81p 0.81p 15000
28/08/2019 0.81p 0.82p 0.81p 0.81p 35000
27/08/2019 0.81p 0.81p 0.81p 0.81p 0
23/08/2019 0.81p 0.81p 0.81p 0.81p 875
22/08/2019 0.81p 0.81p 0.81p 0.81p 0
21/08/2019 0.81p 0.81p 0.81p 0.81p 27700
20/08/2019 0.81p 0.82p 0.81p 0.81p 2430
19/08/2019 0.81p 0.81p 0.80p 0.81p 5673
16/08/2019 0.81p 0.81p 0.81p 0.81p 0
15/08/2019 0.81p 0.81p 0.81p 0.81p 0
14/08/2019 0.82p 0.82p 0.81p 0.81p 26000
13/08/2019 0.82p 0.82p 0.82p 0.82p 135000
12/08/2019 0.82p 0.82p 0.81p 0.82p 10952
09/08/2019 0.82p 0.82p 0.81p 0.82p 0
08/08/2019 0.82p 0.82p 0.81p 0.81p 538005
07/08/2019 0.82p 0.82p 0.82p 0.82p 0
06/08/2019 0.82p 0.82p 0.82p 0.82p 0
05/08/2019 0.82p 0.82p 0.81p 0.82p 1545
02/08/2019 0.82p 0.83p 0.81p 0.83p 5000
01/08/2019 0.82p 0.83p 0.82p 0.83p 2000
31/07/2019 0.84p 0.84p 0.82p 0.83p 12000
30/07/2019 0.84p 0.84p 0.82p 0.82p 434386
29/07/2019 0.84p 0.84p 0.82p 0.82p 91558
26/07/2019 0.84p 0.85p 0.82p 0.82p 43398
25/07/2019 0.84p 0.85p 0.84p 0.84p 305508
24/07/2019 0.85p 0.86p 0.85p 0.85p 1242911
23/07/2019 0.85p 0.86p 0.85p 0.86p 1010000
22/07/2019 0.84p 0.85p 0.84p 0.85p 0
19/07/2019 0.84p 0.85p 0.84p 0.84p 461200
18/07/2019 0.84p 0.84p 0.84p 0.84p 0
17/07/2019 0.84p 0.84p 0.84p 0.84p 9750
16/07/2019 0.84p 0.85p 0.84p 0.84p 55727
15/07/2019 0.83p 0.85p 0.83p 0.85p 13550
12/07/2019 0.83p 0.84p 0.83p 0.84p 47002
11/07/2019 0.82p 0.83p 0.82p 0.82p 25000
10/07/2019 0.82p 0.83p 0.81p 0.83p 256456
09/07/2019 0.82p 0.82p 0.82p 0.82p 0
08/07/2019 0.82p 0.82p 0.82p 0.82p 0
05/07/2019 0.82p 0.82p 0.82p 0.82p 25000
04/07/2019 0.82p 0.82p 0.82p 0.82p 270000
03/07/2019 0.82p 0.82p 0.82p 0.82p 112500
02/07/2019 0.82p 0.83p 0.82p 0.82p 266012
01/07/2019 0.82p 0.83p 0.82p 0.83p 496229
28/06/2019 0.82p 0.83p 0.82p 0.83p 186558
27/06/2019 0.83p 0.83p 0.82p 0.82p 250
26/06/2019 0.83p 0.83p 0.82p 0.83p 255000
25/06/2019 0.83p 0.83p 0.83p 0.83p 0
24/06/2019 0.83p 0.83p 0.83p 0.83p 3321
21/06/2019 0.83p 0.83p 0.82p 0.83p 20750
20/06/2019 0.82p 0.84p 0.82p 0.83p 40035
19/06/2019 0.82p 0.84p 0.82p 0.84p 6965
18/06/2019 0.82p 0.82p 0.82p 0.82p 0
17/06/2019 0.82p 0.82p 0.81p 0.82p 26414
14/06/2019 0.82p 0.83p 0.82p 0.82p 80000
13/06/2019 0.82p 0.82p 0.82p 0.82p 359012
12/06/2019 0.82p 0.82p 0.82p 0.82p 1174988
11/06/2019 0.82p 0.83p 0.82p 0.82p 15771
10/06/2019 0.82p 0.82p 0.82p 0.82p 0
07/06/2019 0.82p 0.82p 0.82p 0.82p 1400
06/06/2019 0.82p 0.82p 0.81p 0.82p 324754
05/06/2019 0.82p 0.82p 0.80p 0.80p 3285424
04/06/2019 0.82p 0.82p 0.80p 0.82p 1652
03/06/2019 0.82p 0.82p 0.82p 0.82p 0
31/05/2019 0.82p 0.82p 0.82p 0.82p 27
30/05/2019 0.82p 0.82p 0.81p 0.82p 42032
29/05/2019 0.82p 0.82p 0.82p 0.82p 0
28/05/2019 0.82p 0.82p 0.82p 0.82p 0
24/05/2019 0.82p 0.82p 0.82p 0.82p 0
23/05/2019 0.82p 0.82p 0.82p 0.82p 4964
22/05/2019 0.82p 0.82p 0.82p 0.82p 13050
21/05/2019 0.82p 0.82p 0.82p 0.82p 107000
20/05/2019 0.82p 0.82p 0.82p 0.82p 100000
17/05/2019 0.82p 0.83p 0.82p 0.82p 233000
16/05/2019 0.82p 0.82p 0.82p 0.82p 0
15/05/2019 0.82p 0.82p 0.82p 0.82p 33000
14/05/2019 0.82p 0.82p 0.82p 0.82p 0
13/05/2019 0.82p 0.82p 0.82p 0.82p 0
10/05/2019 0.82p 0.82p 0.82p 0.82p 0
09/05/2019 0.82p 0.82p 0.82p 0.82p 0
08/05/2019 0.82p 0.82p 0.82p 0.82p 32988
07/05/2019 0.82p 0.82p 0.82p 0.82p 144500
03/05/2019 0.82p 0.82p 0.82p 0.82p 106000
02/05/2019 0.83p 0.83p 0.82p 0.82p 378443
01/05/2019 0.84p 0.84p 0.83p 0.84p 9000
30/04/2019 0.84p 0.84p 0.82p 0.84p 43255
29/04/2019 0.84p 0.85p 0.82p 0.84p 224650
26/04/2019 0.84p 0.85p 0.84p 0.84p 35000
25/04/2019 0.84p 0.84p 0.84p 0.84p 180000
24/04/2019 0.84p 0.84p 0.83p 0.84p 110743
23/04/2019 0.84p 0.84p 0.84p 0.84p 136007
18/04/2019 0.84p 0.85p 0.84p 0.84p 342119
17/04/2019 0.84p 0.86p 0.84p 0.85p 442686
16/04/2019 0.84p 0.85p 0.84p 0.84p 35000
15/04/2019 0.84p 0.85p 0.84p 0.84p 500
12/04/2019 0.84p 0.84p 0.84p 0.84p 0
11/04/2019 0.84p 0.84p 0.83p 0.84p 3233
10/04/2019 0.84p 0.84p 0.84p 0.84p 0
09/04/2019 0.84p 0.84p 0.84p 0.84p 6042
08/04/2019 0.84p 0.84p 0.84p 0.84p 0
05/04/2019 0.84p 0.85p 0.84p 0.84p 350000
04/04/2019 0.84p 0.85p 0.84p 0.84p 0
03/04/2019 0.84p 0.85p 0.84p 0.85p 330828
02/04/2019 0.84p 0.85p 0.84p 0.85p 40000
01/04/2019 0.84p 0.85p 0.84p 0.85p 225317
29/03/2019 0.84p 0.84p 0.84p 0.84p 0
28/03/2019 0.84p 0.85p 0.84p 0.84p 151749
27/03/2019 0.84p 0.85p 0.84p 0.85p 10699
26/03/2019 0.83p 0.85p 0.83p 0.83p 58214
25/03/2019 0.83p 0.85p 0.83p 0.83p 2100
22/03/2019 0.83p 0.84p 0.83p 0.84p 300000
21/03/2019 0.83p 0.83p 0.83p 0.83p 15
20/03/2019 0.83p 0.84p 0.83p 0.83p 100085
19/03/2019 0.83p 0.83p 0.82p 0.83p 29750
18/03/2019 0.83p 0.83p 0.83p 0.83p 0
15/03/2019 0.83p 0.85p 0.83p 0.83p 102200
14/03/2019 0.83p 0.84p 0.83p 0.84p 387285
13/03/2019 0.83p 0.84p 0.82p 0.84p 309847
12/03/2019 0.83p 0.83p 0.82p 0.82p 122000
11/03/2019 0.83p 0.83p 0.82p 0.83p 4993
08/03/2019 0.83p 0.83p 0.82p 0.82p 68160
07/03/2019 0.83p 0.84p 0.83p 0.83p 500
06/03/2019 0.83p 0.83p 0.83p 0.83p 0
05/03/2019 0.83p 0.83p 0.82p 0.83p 34658
04/03/2019 0.83p 0.84p 0.83p 0.83p 0
01/03/2019 0.83p 0.85p 0.83p 0.84p 340026
28/02/2019 0.83p 0.84p 0.83p 0.83p 90500
27/02/2019 0.83p 0.84p 0.83p 0.84p 932794
26/02/2019 0.83p 0.84p 0.83p 0.84p 500000
25/02/2019 0.82p 0.83p 0.82p 0.82p 100000
22/02/2019 0.82p 0.83p 0.82p 0.82p 1618
21/02/2019 0.82p 0.82p 0.82p 0.82p 0
20/02/2019 0.82p 0.82p 0.82p 0.82p 0
19/02/2019 0.82p 0.82p 0.82p 0.82p 0
18/02/2019 0.81p 0.82p 0.81p 0.82p 44340
15/02/2019 0.81p 0.81p 0.81p 0.81p 0
14/02/2019 0.80p 0.82p 0.80p 0.81p 6300
13/02/2019 0.79p 0.80p 0.79p 0.80p 14434
12/02/2019 0.78p 0.79p 0.78p 0.79p 0
11/02/2019 0.78p 0.79p 0.78p 0.79p 5380
08/02/2019 0.78p 0.78p 0.77p 0.78p 46000
07/02/2019 0.78p 0.78p 0.78p 0.78p 3860
06/02/2019 0.78p 0.78p 0.78p 0.78p 12000
05/02/2019 0.78p 0.78p 0.78p 0.78p 0
04/02/2019 0.77p 0.81p 0.77p 0.78p 33270
01/02/2019 0.77p 0.80p 0.77p 0.80p 60000
31/01/2019 0.77p 0.78p 0.77p 0.77p 2008900
30/01/2019 0.77p 0.77p 0.77p 0.77p 0
29/01/2019 0.76p 0.77p 0.76p 0.77p 2013000
28/01/2019 0.76p 0.76p 0.76p 0.76p 4539
25/01/2019 0.76p 0.76p 0.76p 0.76p 8687
24/01/2019 0.76p 0.76p 0.76p 0.76p 83000
23/01/2019 0.76p 0.76p 0.75p 0.76p 54000
22/01/2019 0.76p 0.76p 0.75p 0.75p 225000
21/01/2019 0.76p 0.76p 0.76p 0.76p 53000
18/01/2019 0.76p 0.76p 0.76p 0.76p 2000
17/01/2019 0.76p 0.76p 0.76p 0.76p 0
16/01/2019 0.76p 0.76p 0.76p 0.76p 43000
15/01/2019 0.76p 0.76p 0.76p 0.76p 14789443
14/01/2019 0.76p 0.76p 0.76p 0.76p 0
11/01/2019 0.76p 0.76p 0.76p 0.76p 0
10/01/2019 0.76p 0.76p 0.76p 0.76p 12500
09/01/2019 0.76p 0.76p 0.76p 0.76p 2000000
08/01/2019 0.76p 0.76p 0.76p 0.76p 0
07/01/2019 0.76p 0.77p 0.76p 0.76p 0
04/01/2019 0.76p 0.77p 0.75p 0.77p 1001
03/01/2019 0.76p 0.76p 0.76p 0.76p 9000
02/01/2019 0.76p 0.76p 0.75p 0.76p 144984
31/12/2018 0.76p 0.76p 0.76p 0.76p 0
28/12/2018 0.76p 0.76p 0.75p 0.76p 50000
27/12/2018 0.76p 0.76p 0.76p 0.76p 0
24/12/2018 0.76p 0.77p 0.76p 0.76p 5500
21/12/2018 0.77p 0.77p 0.76p 0.76p 17150
20/12/2018 0.77p 0.77p 0.77p 0.77p 5238
19/12/2018 0.81p 0.81p 0.79p 0.79p 10000
18/12/2018 0.81p 0.81p 0.81p 0.81p 0
17/12/2018 0.82p 0.82p 0.79p 0.81p 65000
14/12/2018 0.83p 0.83p 0.81p 0.82p 40000
13/12/2018 0.83p 0.83p 0.82p 0.83p 20000
12/12/2018 0.83p 0.83p 0.82p 0.83p 20000
11/12/2018 0.83p 0.83p 0.82p 0.83p 34000
10/12/2018 0.83p 0.83p 0.83p 0.83p 382
07/12/2018 0.84p 0.84p 0.83p 0.83p 6400
06/12/2018 0.84p 0.84p 0.83p 0.84p 15000
05/12/2018 0.84p 0.84p 0.83p 0.84p 6000

*Close Price adjusted for both dividends and splits