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
09/05/2017 1.03p 1.04p 1.03p 1.03p 7768
08/05/2017 1.03p 1.05p 1.03p 1.03p 16902
05/05/2017 1.03p 1.05p 1.03p 1.03p 4484
04/05/2017 1.03p 1.05p 1.03p 1.03p 34146
03/05/2017 1.05p 1.05p 1.04p 1.04p 50000
02/05/2017 1.05p 1.06p 1.04p 1.05p 157969
28/04/2017 1.05p 1.06p 1.05p 1.05p 250534
27/04/2017 1.05p 1.06p 1.05p 1.05p 4462
26/04/2017 1.05p 1.05p 1.05p 1.05p 25000
25/04/2017 1.05p 1.06p 1.05p 1.06p 137212
24/04/2017 1.05p 1.06p 1.05p 1.05p 105549
21/04/2017 1.05p 1.06p 1.04p 1.05p 34824
20/04/2017 1.05p 1.06p 1.05p 1.05p 15099
19/04/2017 1.05p 1.05p 1.04p 1.05p 800
18/04/2017 1.05p 1.05p 1.05p 1.05p 0
13/04/2017 1.05p 1.05p 1.05p 1.05p 0
12/04/2017 1.05p 1.06p 1.05p 1.05p 37494
11/04/2017 1.05p 1.05p 1.05p 1.05p 684632
10/04/2017 1.05p 1.05p 1.05p 1.05p 1600
07/04/2017 1.04p 1.05p 1.04p 1.05p 1067
06/04/2017 1.04p 1.06p 1.04p 1.04p 131800
05/04/2017 1.04p 1.05p 1.04p 1.04p 29111
04/04/2017 1.04p 1.05p 1.04p 1.05p 68000
03/04/2017 1.04p 1.05p 1.04p 1.04p 2915
31/03/2017 1.04p 1.05p 1.04p 1.04p 42939
30/03/2017 1.04p 1.04p 1.03p 1.04p 0
29/03/2017 1.04p 1.05p 1.03p 1.03p 456143
28/03/2017 1.04p 1.05p 1.04p 1.04p 16383
27/03/2017 1.04p 1.05p 1.04p 1.04p 14062
24/03/2017 1.04p 1.05p 1.03p 1.04p 54944
23/03/2017 1.04p 1.05p 1.03p 1.04p 88284
22/03/2017 1.04p 1.06p 1.03p 1.03p 74517
21/03/2017 1.04p 1.05p 1.04p 1.04p 10000
20/03/2017 1.04p 1.05p 1.03p 1.03p 54364
17/03/2017 1.04p 1.05p 1.03p 1.03p 36500
16/03/2017 1.04p 1.05p 1.04p 1.04p 176095
15/03/2017 1.04p 1.05p 1.03p 1.04p 53756
14/03/2017 1.04p 1.05p 1.03p 1.03p 73686
13/03/2017 1.04p 1.05p 1.03p 1.04p 24538
10/03/2017 1.04p 1.04p 1.03p 1.04p 43634
09/03/2017 1.04p 1.05p 1.04p 1.04p 28000
08/03/2017 1.04p 1.04p 1.03p 1.03p 1245000
07/03/2017 1.04p 1.05p 1.04p 1.05p 29453
06/03/2017 1.04p 1.06p 1.03p 1.04p 993000
03/03/2017 1.04p 1.06p 1.02p 1.03p 32366436
02/03/2017 1.04p 1.05p 1.04p 1.05p 273025
01/03/2017 1.04p 1.04p 1.03p 1.04p 0
28/02/2017 1.04p 1.06p 1.03p 1.03p 363500
27/02/2017 1.04p 1.05p 1.03p 1.03p 171116
24/02/2017 1.04p 1.05p 1.04p 1.04p 7000
23/02/2017 1.04p 1.04p 1.03p 1.03p 35694
22/02/2017 1.04p 1.05p 1.04p 1.04p 25000
21/02/2017 1.04p 1.07p 1.04p 1.04p 67650
20/02/2017 1.04p 1.06p 1.04p 1.05p 30000
17/02/2017 1.04p 1.04p 1.04p 1.04p 10000
16/02/2017 1.04p 1.06p 1.04p 1.04p 18860
15/02/2017 1.04p 1.06p 1.04p 1.04p 105000
14/02/2017 1.04p 1.04p 1.04p 1.04p 0
13/02/2017 1.04p 1.05p 1.04p 1.04p 46503
10/02/2017 1.04p 1.05p 1.04p 1.04p 4000
09/02/2017 1.04p 1.04p 1.04p 1.04p 0
08/02/2017 1.04p 1.04p 1.04p 1.04p 0
07/02/2017 1.04p 1.05p 1.04p 1.04p 0
06/02/2017 1.04p 1.05p 1.04p 1.05p 320000
03/02/2017 1.04p 1.05p 1.04p 1.04p 0
02/02/2017 1.04p 1.06p 1.04p 1.05p 181100
01/02/2017 1.05p 1.05p 1.05p 1.05p 0
31/01/2017 1.05p 1.07p 1.05p 1.05p 120
30/01/2017 1.04p 1.05p 1.03p 1.05p 2000
27/01/2017 1.04p 1.06p 1.04p 1.04p 652
26/01/2017 1.04p 1.05p 1.04p 1.04p 0
25/01/2017 1.04p 1.05p 1.04p 1.05p 124811
24/01/2017 1.04p 1.05p 1.04p 1.04p 13392
23/01/2017 1.03p 1.05p 1.03p 1.04p 350
20/01/2017 1.03p 1.03p 1.03p 1.03p 0
19/01/2017 1.03p 1.03p 1.03p 1.03p 0
18/01/2017 1.02p 1.04p 1.02p 1.03p 46932
17/01/2017 1.02p 1.02p 1.02p 1.02p 0
16/01/2017 1.01p 1.03p 1.01p 1.02p 6630
13/01/2017 1.01p 1.03p 1.01p 1.01p 20000
12/01/2017 1.01p 1.01p 1.00p 1.01p 366460
11/01/2017 1.01p 1.02p 1.01p 1.01p 10000
10/01/2017 1.01p 1.03p 1.01p 1.01p 3000
09/01/2017 1.01p 1.03p 1.01p 1.01p 10000
06/01/2017 1.01p 1.03p 1.01p 1.01p 6028
05/01/2017 1.01p 1.02p 1.00p 1.02p 14800
04/01/2017 1.01p 1.02p 1.01p 1.01p 1165
03/01/2017 1.01p 1.02p 1.01p 1.01p 2500
30/12/2016 1.01p 1.01p 1.01p 1.01p 0
29/12/2016 1.01p 1.03p 1.01p 1.01p 84751384
28/12/2016 1.01p 1.03p 1.01p 1.01p 50685
23/12/2016 1.01p 1.03p 1.01p 1.01p 3000
22/12/2016 1.01p 1.03p 1.01p 1.01p 5000
21/12/2016 1.01p 1.02p 1.00p 1.01p 2667034
20/12/2016 1.00p 1.01p 0.99p 1.00p 5062
19/12/2016 1.00p 1.01p 1.00p 1.00p 3000
16/12/2016 1.00p 1.00p 1.00p 1.00p 0
15/12/2016 1.00p 1.00p 1.00p 1.00p 0
14/12/2016 1.00p 1.02p 1.00p 1.00p 0
13/12/2016 1.00p 1.02p 1.00p 1.02p 23827
12/12/2016 0.99p 1.00p 0.99p 1.00p 0
09/12/2016 0.99p 0.99p 0.99p 0.99p 0
08/12/2016 0.99p 1.01p 0.99p 0.99p 7318
07/12/2016 0.99p 0.99p 0.99p 0.99p 10000
06/12/2016 0.99p 1.00p 0.99p 0.99p 25000
05/12/2016 0.99p 1.00p 0.99p 0.99p 269410
02/12/2016 0.99p 0.99p 0.99p 0.99p 31000
01/12/2016 0.99p 1.00p 0.99p 0.99p 11831
30/11/2016 0.98p 1.00p 0.98p 0.99p 215000
29/11/2016 0.98p 1.00p 0.98p 0.98p 20000
28/11/2016 0.98p 1.00p 0.98p 0.98p 69415
25/11/2016 0.98p 0.99p 0.98p 0.99p 653870
24/11/2016 0.97p 0.99p 0.97p 0.98p 14501
23/11/2016 0.97p 0.99p 0.97p 0.97p 5250
22/11/2016 0.97p 0.99p 0.97p 0.97p 140000
21/11/2016 0.97p 0.97p 0.97p 0.97p 0
18/11/2016 0.97p 0.97p 0.97p 0.97p 0
17/11/2016 0.97p 0.99p 0.97p 0.97p 0
16/11/2016 0.97p 0.99p 0.97p 0.99p 1050000
15/11/2016 0.97p 0.97p 0.97p 0.97p 0
14/11/2016 0.97p 0.97p 0.97p 0.97p 0
11/11/2016 0.97p 0.99p 0.97p 0.97p 1
10/11/2016 0.97p 0.97p 0.97p 0.97p 0
09/11/2016 0.97p 0.99p 0.97p 0.97p 160533
08/11/2016 0.97p 0.98p 0.97p 0.97p 35000
07/11/2016 0.97p 0.97p 0.97p 0.97p 0
04/11/2016 0.97p 0.97p 0.97p 0.97p 0
03/11/2016 0.97p 0.97p 0.96p 0.97p 303018
02/11/2016 0.97p 1.00p 0.96p 1.00p 128547
01/11/2016 0.97p 0.97p 0.97p 0.97p 0
31/10/2016 0.97p 0.99p 0.96p 0.97p 7450
28/10/2016 0.97p 1.00p 0.97p 1.00p 200000
27/10/2016 0.98p 0.99p 0.97p 0.97p 10000
26/10/2016 0.98p 0.98p 0.98p 0.98p 0
25/10/2016 0.98p 0.98p 0.98p 0.98p 4
24/10/2016 0.98p 1.00p 0.98p 0.98p 4
21/10/2016 0.98p 1.00p 0.98p 0.98p 7000
20/10/2016 0.98p 1.00p 0.98p 0.98p 5035
19/10/2016 0.98p 0.98p 0.98p 0.98p 0
18/10/2016 0.98p 1.00p 0.98p 0.98p 5135
17/10/2016 0.98p 1.00p 0.98p 0.98p 10588
14/10/2016 0.98p 1.00p 0.98p 0.98p 18547
13/10/2016 0.98p 1.00p 0.98p 0.98p 0
12/10/2016 0.98p 1.00p 0.97p 1.00p 475033
11/10/2016 0.98p 1.00p 0.98p 1.00p 34126
10/10/2016 0.98p 0.99p 0.98p 0.98p 12750
07/10/2016 0.98p 0.98p 0.98p 0.98p 0
06/10/2016 0.99p 0.99p 0.98p 0.98p 0
05/10/2016 0.99p 0.99p 0.98p 0.99p 712488
04/10/2016 0.99p 0.99p 0.99p 0.99p 0
03/10/2016 0.99p 0.99p 0.99p 0.99p 333
30/09/2016 0.98p 0.99p 0.98p 0.99p 0
29/09/2016 0.98p 0.99p 0.98p 0.98p 3700
28/09/2016 0.98p 0.99p 0.98p 0.98p 6400
27/09/2016 0.98p 1.00p 0.98p 0.98p 3600
26/09/2016 0.99p 0.99p 0.98p 0.98p 0
23/09/2016 0.98p 0.99p 0.98p 0.98p 4211
22/09/2016 0.99p 0.99p 0.99p 0.99p 0
21/09/2016 0.99p 0.99p 0.98p 0.99p 123889
20/09/2016 0.99p 0.99p 0.98p 0.99p 37500
19/09/2016 0.99p 0.99p 0.99p 0.99p 5902
16/09/2016 0.99p 1.00p 0.98p 0.99p 14500
15/09/2016 0.99p 0.99p 0.96p 0.99p 50000
14/09/2016 0.99p 0.99p 0.99p 0.99p 0
13/09/2016 0.99p 0.99p 0.99p 0.99p 11048
12/09/2016 0.99p 0.99p 0.99p 0.99p 0
09/09/2016 0.97p 0.99p 0.97p 0.99p 540000
08/09/2016 0.97p 0.97p 0.97p 0.97p 0
07/09/2016 0.97p 0.99p 0.97p 0.97p 0
06/09/2016 0.97p 0.99p 0.96p 0.99p 202450
05/09/2016 0.97p 0.98p 0.97p 0.97p 26460
02/09/2016 0.96p 0.98p 0.96p 0.97p 45000
01/09/2016 0.95p 0.95p 0.95p 0.95p 14000
31/08/2016 0.95p 0.95p 0.94p 0.95p 1000
30/08/2016 0.95p 0.95p 0.93p 0.95p 60000
26/08/2016 0.95p 0.97p 0.95p 0.95p 357
25/08/2016 0.95p 0.95p 0.95p 0.95p 0
24/08/2016 0.95p 0.95p 0.95p 0.95p 0
23/08/2016 0.94p 0.96p 0.94p 0.95p 2410000
22/08/2016 0.94p 0.94p 0.94p 0.94p 0
19/08/2016 0.94p 0.96p 0.94p 0.94p 1014722
18/08/2016 0.94p 0.96p 0.94p 0.94p 1213
17/08/2016 0.94p 0.94p 0.94p 0.94p 0
16/08/2016 0.94p 0.94p 0.94p 0.94p 0
15/08/2016 0.94p 0.95p 0.94p 0.94p 102850
12/08/2016 0.94p 0.94p 0.94p 0.94p 0
11/08/2016 0.94p 0.96p 0.94p 0.94p 5957
10/08/2016 0.94p 0.94p 0.94p 0.94p 0
09/08/2016 0.94p 0.94p 0.94p 0.94p 0
08/08/2016 0.94p 0.94p 0.94p 0.94p 0
05/08/2016 0.94p 0.96p 0.94p 0.94p 38005
04/08/2016 0.94p 0.94p 0.94p 0.94p 0
03/08/2016 0.94p 0.94p 0.94p 0.94p 0
02/08/2016 0.94p 0.95p 0.94p 0.94p 31500
01/08/2016 0.94p 0.94p 0.94p 0.94p 0
29/07/2016 0.94p 0.94p 0.94p 0.94p 0
28/07/2016 0.94p 0.94p 0.94p 0.94p 0
27/07/2016 0.94p 0.94p 0.94p 0.94p 0
26/07/2016 0.94p 0.96p 0.94p 0.94p 24808
25/07/2016 0.94p 0.94p 0.94p 0.94p 0

*Close Price adjusted for both dividends and splits