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
04/12/2018 0.84p 0.84p 0.84p 0.84p 0
03/12/2018 0.84p 0.84p 0.84p 0.84p 4000
30/11/2018 0.84p 0.84p 0.84p 0.84p 333200
29/11/2018 0.84p 0.84p 0.84p 0.84p 28370
28/11/2018 0.84p 0.84p 0.84p 0.84p 15000
27/11/2018 0.84p 0.84p 0.84p 0.84p 0
26/11/2018 0.84p 0.84p 0.84p 0.84p 5316340
23/11/2018 0.84p 0.84p 0.84p 0.84p 151108
22/11/2018 0.84p 0.84p 0.84p 0.84p 0
21/11/2018 0.84p 0.84p 0.84p 0.84p 0
20/11/2018 0.84p 0.84p 0.83p 0.84p 0
19/11/2018 0.84p 0.84p 0.83p 0.83p 68942
16/11/2018 0.84p 0.84p 0.84p 0.84p 69
15/11/2018 0.84p 0.84p 0.84p 0.84p 5000
14/11/2018 0.84p 0.84p 0.83p 0.84p 0
13/11/2018 0.84p 0.84p 0.83p 0.83p 29006
12/11/2018 0.84p 0.85p 0.83p 0.84p 975000
09/11/2018 0.84p 0.84p 0.83p 0.84p 17153
08/11/2018 0.84p 0.84p 0.83p 0.84p 10000
07/11/2018 0.84p 0.84p 0.83p 0.84p 15000
06/11/2018 0.84p 0.84p 0.83p 0.84p 12000
05/11/2018 0.84p 0.84p 0.84p 0.84p 143000
02/11/2018 0.84p 0.84p 0.84p 0.84p 0
01/11/2018 0.83p 0.84p 0.83p 0.84p 0
31/10/2018 0.84p 0.84p 0.84p 0.84p 0
30/10/2018 0.84p 0.84p 0.84p 0.84p 7051473
29/10/2018 0.84p 0.84p 0.83p 0.83p 45000
26/10/2018 0.85p 0.85p 0.84p 0.84p 5000
25/10/2018 0.85p 0.85p 0.85p 0.85p 1000
24/10/2018 0.85p 0.85p 0.85p 0.85p 761000
23/10/2018 0.85p 0.85p 0.85p 0.85p 45993
22/10/2018 0.85p 0.85p 0.85p 0.85p 29000
19/10/2018 0.85p 0.85p 0.84p 0.85p 0
18/10/2018 0.86p 0.86p 0.80p 0.84p 75000
17/10/2018 0.86p 0.86p 0.86p 0.86p 14679
16/10/2018 0.86p 0.87p 0.86p 0.86p 46705
15/10/2018 0.86p 0.86p 0.86p 0.86p 51360
12/10/2018 0.86p 0.86p 0.86p 0.86p 5700
11/10/2018 0.86p 0.86p 0.86p 0.86p 0
10/10/2018 0.86p 0.86p 0.85p 0.86p 29202
09/10/2018 0.86p 0.86p 0.86p 0.86p 0
08/10/2018 0.86p 0.86p 0.86p 0.86p 0
05/10/2018 0.86p 0.86p 0.86p 0.86p 5132
04/10/2018 0.86p 0.86p 0.85p 0.86p 23446032
03/10/2018 0.86p 0.86p 0.86p 0.86p 0
02/10/2018 0.86p 0.86p 0.86p 0.86p 80000
01/10/2018 0.86p 0.86p 0.86p 0.86p 60460
28/09/2018 0.86p 0.86p 0.86p 0.86p 120000
27/09/2018 0.86p 0.86p 0.86p 0.86p 31250
26/09/2018 0.86p 0.87p 0.86p 0.86p 0
25/09/2018 0.86p 0.87p 0.86p 0.87p 14935
24/09/2018 0.86p 0.86p 0.86p 0.86p 0
21/09/2018 0.86p 0.86p 0.86p 0.86p 0
20/09/2018 0.86p 0.86p 0.86p 0.86p 0
19/09/2018 0.86p 0.87p 0.86p 0.87p 79360
18/09/2018 0.86p 0.86p 0.86p 0.86p 0
17/09/2018 0.86p 0.86p 0.86p 0.86p 48
14/09/2018 0.86p 0.86p 0.86p 0.86p 0
13/09/2018 0.86p 0.87p 0.86p 0.86p 5000
12/09/2018 0.86p 0.86p 0.86p 0.86p 0
11/09/2018 0.86p 0.86p 0.86p 0.86p 0
10/09/2018 0.86p 0.86p 0.86p 0.86p 0
07/09/2018 0.86p 0.86p 0.86p 0.86p 10000
06/09/2018 0.87p 0.87p 0.86p 0.86p 145017
05/09/2018 0.87p 0.87p 0.86p 0.87p 22500
04/09/2018 0.87p 0.87p 0.86p 0.87p 60000
03/09/2018 0.87p 0.87p 0.87p 0.87p 23560
31/08/2018 0.87p 0.88p 0.87p 0.87p 17500
30/08/2018 0.87p 0.87p 0.87p 0.87p 213000
29/08/2018 0.87p 0.87p 0.87p 0.87p 0
28/08/2018 0.87p 0.87p 0.86p 0.87p 139000
24/08/2018 0.87p 0.87p 0.87p 0.87p 25318
23/08/2018 0.87p 0.87p 0.87p 0.87p 11423
22/08/2018 0.87p 0.87p 0.87p 0.87p 43050
21/08/2018 0.87p 0.87p 0.87p 0.87p 35000
20/08/2018 0.87p 0.87p 0.87p 0.87p 0
17/08/2018 0.87p 0.87p 0.87p 0.87p 0
16/08/2018 0.87p 0.87p 0.87p 0.87p 47
15/08/2018 0.87p 0.88p 0.87p 0.87p 35000
14/08/2018 0.87p 0.88p 0.87p 0.87p 122313
13/08/2018 0.87p 0.87p 0.87p 0.87p 145000
10/08/2018 0.87p 0.87p 0.87p 0.87p 0
09/08/2018 0.87p 0.88p 0.86p 0.87p 20400
08/08/2018 0.87p 0.87p 0.87p 0.87p 1390
07/08/2018 0.87p 0.87p 0.86p 0.86p 132000
06/08/2018 0.87p 0.87p 0.86p 0.87p 10000
03/08/2018 0.87p 0.87p 0.86p 0.86p 88721
02/08/2018 0.87p 0.87p 0.87p 0.87p 0
01/08/2018 0.87p 0.88p 0.87p 0.87p 35000
31/07/2018 0.87p 0.87p 0.86p 0.87p 12500
30/07/2018 0.87p 0.87p 0.87p 0.87p 0
27/07/2018 0.87p 0.87p 0.87p 0.87p 0
26/07/2018 0.88p 0.88p 0.87p 0.87p 9900
25/07/2018 0.89p 0.89p 0.89p 0.89p 0
24/07/2018 0.89p 0.89p 0.88p 0.89p 26000
23/07/2018 0.89p 0.89p 0.89p 0.89p 0
20/07/2018 0.89p 0.89p 0.88p 0.89p 1787287
19/07/2018 0.89p 0.89p 0.89p 0.89p 629
18/07/2018 0.89p 0.89p 0.89p 0.89p 0
17/07/2018 0.89p 0.90p 0.87p 0.89p 111532
16/07/2018 0.89p 0.89p 0.88p 0.89p 46
13/07/2018 0.89p 0.89p 0.89p 0.89p 50000
12/07/2018 0.89p 0.89p 0.89p 0.89p 0
11/07/2018 0.89p 0.89p 0.89p 0.89p 1278
10/07/2018 0.89p 0.89p 0.88p 0.89p 2300
09/07/2018 0.89p 0.89p 0.88p 0.89p 2000
06/07/2018 0.89p 0.89p 0.89p 0.89p 30000
05/07/2018 0.89p 0.89p 0.89p 0.89p 0
04/07/2018 0.89p 0.89p 0.89p 0.89p 0
03/07/2018 0.89p 0.89p 0.89p 0.89p 0
02/07/2018 0.89p 0.89p 0.89p 0.89p 0
29/06/2018 0.89p 0.89p 0.88p 0.89p 5050
28/06/2018 0.89p 0.90p 0.89p 0.89p 12950
27/06/2018 0.89p 0.89p 0.89p 0.89p 0
26/06/2018 0.90p 0.90p 0.89p 0.89p 50924
25/06/2018 0.90p 0.90p 0.90p 0.90p 11026
22/06/2018 0.90p 0.90p 0.90p 0.90p 0
21/06/2018 0.90p 0.90p 0.90p 0.90p 50700
20/06/2018 0.90p 0.90p 0.90p 0.90p 0
19/06/2018 0.90p 0.90p 0.89p 0.90p 60000
18/06/2018 0.90p 0.91p 0.90p 0.90p 6082
15/06/2018 0.91p 0.91p 0.90p 0.90p 50000
14/06/2018 0.91p 0.92p 0.91p 0.92p 3269
13/06/2018 0.91p 0.91p 0.90p 0.91p 5512
12/06/2018 0.91p 0.91p 0.90p 0.91p 106218
11/06/2018 0.91p 0.91p 0.91p 0.91p 0
08/06/2018 0.91p 0.91p 0.90p 0.91p 1099
07/06/2018 0.91p 0.91p 0.90p 0.91p 0
06/06/2018 0.91p 0.91p 0.91p 0.91p 0
05/06/2018 0.91p 0.92p 0.91p 0.91p 5000
04/06/2018 0.91p 0.92p 0.90p 0.91p 200840
01/06/2018 0.91p 0.91p 0.91p 0.91p 43
31/05/2018 0.91p 0.91p 0.90p 0.91p 34396
30/05/2018 0.91p 0.91p 0.90p 0.91p 10000
29/05/2018 0.91p 0.92p 0.91p 0.91p 3799
25/05/2018 0.91p 0.91p 0.91p 0.91p 0
24/05/2018 0.91p 0.91p 0.91p 0.91p 0
23/05/2018 0.91p 0.92p 0.90p 0.91p 17948
22/05/2018 0.92p 0.92p 0.91p 0.91p 0
21/05/2018 0.92p 0.92p 0.92p 0.92p 0
18/05/2018 0.92p 0.92p 0.92p 0.92p 0
17/05/2018 0.92p 0.92p 0.90p 0.92p 50000
16/05/2018 0.92p 0.92p 0.91p 0.92p 26335
15/05/2018 0.92p 0.92p 0.92p 0.92p 0
14/05/2018 0.92p 0.92p 0.92p 0.92p 0
11/05/2018 0.92p 0.92p 0.92p 0.92p 0
10/05/2018 0.92p 0.92p 0.92p 0.92p 0
09/05/2018 0.92p 0.92p 0.92p 0.92p 0
08/05/2018 0.92p 0.92p 0.90p 0.92p 40000
04/05/2018 0.92p 0.92p 0.90p 0.92p 10000
03/05/2018 0.93p 0.93p 0.90p 0.92p 75160
02/05/2018 0.94p 0.94p 0.92p 0.92p 51000
01/05/2018 0.94p 0.95p 0.93p 0.94p 24713
30/04/2018 0.94p 0.94p 0.94p 0.94p 0
27/04/2018 0.94p 0.94p 0.94p 0.94p 0
26/04/2018 0.94p 0.94p 0.94p 0.94p 49884
25/04/2018 0.94p 0.94p 0.93p 0.94p 56118
24/04/2018 0.94p 0.94p 0.92p 0.94p 56895
23/04/2018 0.93p 0.94p 0.93p 0.94p 0
20/04/2018 0.94p 0.94p 0.94p 0.94p 34983
19/04/2018 0.93p 0.94p 0.93p 0.94p 91068
18/04/2018 0.93p 0.94p 0.93p 0.94p 10000
17/04/2018 0.93p 0.93p 0.93p 0.93p 0
16/04/2018 0.93p 0.94p 0.93p 0.93p 19094
13/04/2018 0.93p 0.94p 0.93p 0.93p 44500
12/04/2018 0.93p 0.93p 0.93p 0.93p 0
11/04/2018 0.93p 0.93p 0.93p 0.93p 0
10/04/2018 0.93p 0.93p 0.93p 0.93p 0
09/04/2018 0.93p 0.93p 0.93p 0.93p 1000
06/04/2018 0.93p 0.93p 0.93p 0.93p 0
05/04/2018 0.93p 0.93p 0.93p 0.93p 0
04/04/2018 0.93p 0.93p 0.93p 0.93p 6000
03/04/2018 0.93p 0.93p 0.93p 0.93p 228
29/03/2018 0.93p 0.93p 0.93p 0.93p 476000
28/03/2018 0.93p 0.93p 0.93p 0.93p 0
27/03/2018 0.93p 0.93p 0.90p 0.93p 150000
26/03/2018 0.93p 0.93p 0.90p 0.93p 100000
23/03/2018 0.93p 0.93p 0.90p 0.90p 50000
22/03/2018 0.93p 0.93p 0.93p 0.93p 152279
21/03/2018 0.93p 0.93p 0.93p 0.93p 0
20/03/2018 0.94p 0.94p 0.93p 0.93p 0
19/03/2018 0.94p 0.94p 0.93p 0.94p 11383
16/03/2018 0.94p 0.94p 0.94p 0.94p 20000
15/03/2018 0.94p 0.94p 0.94p 0.94p 0
14/03/2018 0.94p 0.94p 0.94p 0.94p 0
13/03/2018 0.94p 0.94p 0.93p 0.94p 27318
12/03/2018 0.94p 0.94p 0.94p 0.94p 8473
09/03/2018 0.94p 0.94p 0.94p 0.94p 0
08/03/2018 0.94p 0.94p 0.94p 0.94p 0
07/03/2018 0.94p 0.94p 0.94p 0.94p 12000
06/03/2018 0.94p 0.94p 0.93p 0.94p 8000
05/03/2018 0.94p 0.94p 0.93p 0.94p 25000
02/03/2018 0.94p 0.94p 0.93p 0.94p 110000
01/03/2018 0.94p 0.94p 0.94p 0.94p 41755
28/02/2018 0.94p 0.95p 0.94p 0.94p 8000
27/02/2018 0.94p 0.94p 0.93p 0.94p 30000
26/02/2018 0.94p 0.94p 0.94p 0.94p 0
23/02/2018 0.94p 0.94p 0.94p 0.94p -994044
22/02/2018 0.94p 0.94p 0.94p 0.94p 26600
21/02/2018 0.94p 0.94p 0.93p 0.94p 977483

*Close Price adjusted for both dividends and splits