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
22/07/2016 0.94p 0.94p 0.94p 0.94p 0
21/07/2016 0.94p 0.94p 0.94p 0.94p 0
20/07/2016 0.94p 0.94p 0.94p 0.94p 0
19/07/2016 0.94p 0.96p 0.94p 0.94p 48000
18/07/2016 0.94p 0.95p 0.94p 0.94p 25000
15/07/2016 0.94p 0.95p 0.94p 0.94p 2450
14/07/2016 0.94p 0.94p 0.94p 0.94p 0
13/07/2016 0.94p 0.95p 0.94p 0.94p 2596
12/07/2016 0.94p 0.94p 0.94p 0.94p 0
11/07/2016 0.94p 0.94p 0.94p 0.94p 2993
08/07/2016 0.94p 0.96p 0.94p 0.94p 190000
07/07/2016 0.94p 0.94p 0.94p 0.94p 42000
06/07/2016 0.94p 0.94p 0.94p 0.94p 0
05/07/2016 0.94p 0.94p 0.94p 0.94p 0
04/07/2016 0.94p 0.94p 0.94p 0.94p 0
01/07/2016 0.94p 0.94p 0.94p 0.94p 14037
30/06/2016 0.94p 0.94p 0.94p 0.94p 0
29/06/2016 0.94p 0.94p 0.94p 0.94p 0
28/06/2016 0.94p 0.94p 0.94p 0.94p 0
27/06/2016 0.93p 0.94p 0.93p 0.94p 10000
24/06/2016 0.90p 0.93p 0.89p 0.93p 25000
23/06/2016 0.94p 0.95p 0.94p 0.95p 20000
22/06/2016 0.94p 0.94p 0.94p 0.94p 4438000
21/06/2016 0.94p 0.94p 0.94p 0.94p 0
20/06/2016 0.94p 0.94p 0.94p 0.94p 0
17/06/2016 0.94p 0.94p 0.94p 0.94p 0
16/06/2016 0.94p 0.94p 0.93p 0.94p 0
15/06/2016 0.93p 0.93p 0.93p 0.93p 0
14/06/2016 0.93p 0.93p 0.93p 0.93p 0
13/06/2016 0.93p 0.94p 0.93p 0.93p 10842
10/06/2016 0.93p 0.93p 0.93p 0.93p 0
09/06/2016 0.93p 0.94p 0.93p 0.93p 30800
08/06/2016 0.93p 0.93p 0.93p 0.93p 0
07/06/2016 0.93p 0.93p 0.93p 0.93p 0
06/06/2016 0.93p 0.93p 0.92p 0.93p 4400
03/06/2016 0.93p 0.93p 0.93p 0.93p 7200
02/06/2016 0.91p 0.94p 0.91p 0.93p 43700
01/06/2016 0.91p 0.92p 0.91p 0.91p 2600000
31/05/2016 0.90p 0.90p 0.89p 0.90p 83000
27/05/2016 0.90p 0.92p 0.89p 0.90p 2868
26/05/2016 0.90p 0.90p 0.90p 0.90p 0
25/05/2016 0.90p 0.92p 0.90p 0.90p 67500
24/05/2016 0.90p 0.90p 0.90p 0.90p 0
23/05/2016 0.90p 0.92p 0.90p 0.90p 7500
20/05/2016 0.90p 0.91p 0.90p 0.90p 8162
19/05/2016 0.90p 0.90p 0.90p 0.90p 0
18/05/2016 0.90p 0.90p 0.89p 0.90p 49512
17/05/2016 0.90p 0.91p 0.90p 0.90p 103850
16/05/2016 0.90p 0.90p 0.90p 0.90p 0
13/05/2016 0.90p 0.91p 0.90p 0.90p 36000
12/05/2016 0.90p 0.91p 0.89p 0.90p 2256
11/05/2016 0.90p 0.91p 0.89p 0.90p 170000
10/05/2016 0.90p 0.90p 0.90p 0.90p 0
09/05/2016 0.88p 0.90p 0.88p 0.90p 1400
06/05/2016 0.89p 0.93p 0.89p 0.90p 135000
05/05/2016 0.88p 0.90p 0.88p 0.89p 2360000
04/05/2016 0.88p 0.88p 0.88p 0.88p 0
03/05/2016 0.88p 0.90p 0.88p 0.88p 692
29/04/2016 0.88p 0.88p 0.88p 0.88p 0
28/04/2016 0.88p 0.90p 0.88p 0.88p 71700
27/04/2016 0.89p 0.89p 0.89p 0.89p 0
26/04/2016 0.89p 0.89p 0.88p 0.89p 0
25/04/2016 0.88p 0.90p 0.88p 0.88p 805000
22/04/2016 0.87p 0.91p 0.87p 0.88p 53145
21/04/2016 0.87p 0.89p 0.87p 0.87p 220000
20/04/2016 0.87p 0.87p 0.87p 0.87p 0
19/04/2016 0.87p 0.89p 0.87p 0.87p 56194
18/04/2016 0.87p 0.87p 0.86p 0.87p 30000
15/04/2016 0.87p 0.87p 0.87p 0.87p 0
14/04/2016 0.87p 0.90p 0.87p 0.87p 36396
13/04/2016 0.86p 0.87p 0.84p 0.87p 76000
12/04/2016 0.85p 0.86p 0.85p 0.85p 36000
11/04/2016 0.85p 0.86p 0.85p 0.85p 5000
08/04/2016 0.85p 0.86p 0.85p 0.85p 15325
07/04/2016 0.85p 0.85p 0.85p 0.85p 0
06/04/2016 0.85p 0.86p 0.85p 0.85p 16500
05/04/2016 0.85p 0.85p 0.85p 0.85p 0
04/04/2016 0.85p 0.85p 0.85p 0.85p 0
01/04/2016 0.85p 0.86p 0.85p 0.85p 91834
31/03/2016 0.85p 0.85p 0.85p 0.85p 0
30/03/2016 0.85p 0.85p 0.85p 0.85p 0
29/03/2016 0.85p 0.86p 0.85p 0.85p 4993
24/03/2016 0.85p 0.85p 0.85p 0.85p 56500
23/03/2016 0.85p 0.85p 0.85p 0.85p 3888
22/03/2016 0.85p 0.85p 0.84p 0.85p 30000
21/03/2016 0.85p 0.85p 0.85p 0.85p 71706
18/03/2016 0.85p 0.85p 0.85p 0.85p 5971
17/03/2016 0.85p 0.85p 0.85p 0.85p 49512
16/03/2016 0.85p 0.85p 0.83p 0.85p 50000
15/03/2016 0.85p 0.85p 0.84p 0.85p 120000
14/03/2016 0.85p 0.85p 0.85p 0.85p 40000
11/03/2016 0.85p 0.85p 0.83p 0.85p 57241
10/03/2016 0.85p 0.86p 0.83p 0.85p 12936
09/03/2016 0.86p 0.86p 0.84p 0.85p 10000
08/03/2016 0.86p 0.86p 0.86p 0.86p 14900
07/03/2016 0.86p 0.87p 0.86p 0.86p 16703
04/03/2016 0.86p 0.86p 0.86p 0.86p 501
03/03/2016 0.86p 0.86p 0.86p 0.86p 100000
02/03/2016 0.86p 0.86p 0.86p 0.86p 0
01/03/2016 0.86p 0.86p 0.86p 0.86p 0
29/02/2016 0.86p 0.86p 0.86p 0.86p 0
26/02/2016 0.86p 0.86p 0.86p 0.86p 8500
25/02/2016 0.87p 0.87p 0.86p 0.86p 23499
24/02/2016 0.89p 0.89p 0.87p 0.87p 15000
23/02/2016 0.90p 0.90p 0.90p 0.90p 0
22/02/2016 0.90p 0.90p 0.90p 0.90p 0
19/02/2016 0.91p 0.91p 0.89p 0.90p 6927
18/02/2016 0.92p 0.92p 0.90p 0.91p 6000
17/02/2016 0.95p 0.95p 0.92p 0.92p 0
16/02/2016 0.95p 0.95p 0.95p 0.95p 10000
15/02/2016 0.95p 0.95p 0.95p 0.95p 0
12/02/2016 0.95p 0.95p 0.95p 0.95p 0
11/02/2016 0.95p 0.95p 0.95p 0.95p 0
10/02/2016 0.95p 0.95p 0.95p 0.95p 0
09/02/2016 0.95p 0.95p 0.95p 0.95p 0
08/02/2016 0.95p 0.95p 0.95p 0.95p 0
05/02/2016 0.95p 0.95p 0.95p 0.95p 0
04/02/2016 0.95p 0.96p 0.95p 0.95p 100000
03/02/2016 0.97p 0.97p 0.97p 0.97p 0
02/02/2016 0.97p 0.97p 0.97p 0.97p 0
01/02/2016 0.97p 0.97p 0.97p 0.97p 0
29/01/2016 0.97p 0.97p 0.97p 0.97p 0
28/01/2016 0.97p 0.97p 0.97p 0.97p 0
27/01/2016 0.97p 0.97p 0.97p 0.97p 0
26/01/2016 0.97p 0.97p 0.97p 0.97p 0
25/01/2016 0.97p 0.97p 0.97p 0.97p 0
22/01/2016 0.97p 0.97p 0.97p 0.97p 27698
21/01/2016 0.97p 0.97p 0.97p 0.97p 0
20/01/2016 0.98p 0.98p 0.97p 0.97p 12665
19/01/2016 0.98p 0.98p 0.97p 0.98p 36288
18/01/2016 0.98p 0.98p 0.97p 0.98p 12644
15/01/2016 0.98p 0.98p 0.98p 0.98p 0
14/01/2016 0.98p 0.99p 0.98p 0.98p 26804
13/01/2016 0.98p 0.99p 0.98p 0.98p 75000
12/01/2016 0.98p 0.99p 0.98p 0.98p 47453
11/01/2016 0.98p 0.99p 0.98p 0.98p 3347
08/01/2016 0.98p 0.98p 0.98p 0.98p 0
07/01/2016 0.98p 0.98p 0.98p 0.98p 0
06/01/2016 0.98p 0.98p 0.98p 0.98p 0
05/01/2016 0.98p 0.98p 0.98p 0.98p 0
04/01/2016 0.98p 0.98p 0.98p 0.98p 13700
31/12/2015 0.98p 0.99p 0.98p 0.98p 2750
30/12/2015 0.98p 0.98p 0.98p 0.98p 0
29/12/2015 0.98p 0.98p 0.98p 0.98p 18995
24/12/2015 0.98p 0.98p 0.98p 0.98p 0
23/12/2015 0.98p 0.98p 0.98p 0.98p 0
22/12/2015 0.97p 0.98p 0.97p 0.98p 0
21/12/2015 0.97p 0.97p 0.97p 0.97p 0
18/12/2015 0.97p 0.97p 0.97p 0.97p 0
17/12/2015 0.97p 0.97p 0.97p 0.97p 0
16/12/2015 0.97p 0.97p 0.97p 0.97p 0
15/12/2015 0.97p 0.97p 0.97p 0.97p 0
14/12/2015 0.97p 0.99p 0.97p 0.97p 1500
11/12/2015 0.97p 0.97p 0.97p 0.97p 0
10/12/2015 0.98p 0.98p 0.97p 0.97p 0
09/12/2015 0.97p 0.97p 0.97p 0.97p 0
08/12/2015 0.97p 0.97p 0.97p 0.97p 0
07/12/2015 0.97p 0.97p 0.97p 0.97p 0
04/12/2015 0.98p 0.98p 0.97p 0.97p 0
03/12/2015 0.97p 0.99p 0.97p 0.97p 15000
02/12/2015 0.97p 0.97p 0.97p 0.97p 0
01/12/2015 0.97p 0.97p 0.97p 0.97p 0
30/11/2015 0.97p 0.97p 0.97p 0.97p 0
27/11/2015 0.97p 0.99p 0.97p 0.97p 432
26/11/2015 0.97p 0.98p 0.97p 0.97p 117990
25/11/2015 0.98p 0.98p 0.96p 0.97p 37932
24/11/2015 0.98p 0.98p 0.98p 0.98p 0
23/11/2015 0.98p 0.98p 0.98p 0.98p 0
20/11/2015 0.98p 0.98p 0.97p 0.98p 250000
19/11/2015 0.97p 0.97p 0.97p 0.97p 0
18/11/2015 0.98p 0.98p 0.97p 0.97p 0
17/11/2015 0.98p 0.98p 0.98p 0.98p 0
16/11/2015 0.98p 0.98p 0.98p 0.98p 0
13/11/2015 0.98p 0.98p 0.97p 0.98p 500000
12/11/2015 0.98p 0.98p 0.98p 0.98p 0
11/11/2015 0.98p 0.98p 0.98p 0.98p 0
10/11/2015 0.98p 0.98p 0.98p 0.98p 0
09/11/2015 0.98p 0.98p 0.98p 0.98p 0
06/11/2015 0.98p 0.98p 0.98p 0.98p 0
05/11/2015 0.98p 0.99p 0.98p 0.98p 15288
04/11/2015 0.98p 0.98p 0.98p 0.98p 0
03/11/2015 0.98p 0.98p 0.98p 0.98p 0
02/11/2015 0.98p 0.98p 0.98p 0.98p 0
30/10/2015 0.98p 0.98p 0.98p 0.98p 0
29/10/2015 0.99p 1.00p 0.98p 0.98p 0
28/10/2015 1.00p 1.00p 0.98p 1.00p 50576
27/10/2015 1.00p 1.00p 0.98p 1.00p 50055
26/10/2015 1.00p 1.00p 1.00p 1.00p 0
23/10/2015 1.00p 1.00p 1.00p 1.00p 0
22/10/2015 1.00p 1.00p 1.00p 1.00p 15273
21/10/2015 1.00p 1.01p 1.00p 1.00p 2861
20/10/2015 1.00p 1.00p 0.99p 1.00p 5059
19/10/2015 1.00p 1.00p 1.00p 1.00p 0
16/10/2015 1.00p 1.00p 1.00p 1.00p 5059
15/10/2015 1.00p 1.00p 0.98p 1.00p 20000
14/10/2015 1.00p 1.00p 1.00p 1.00p 0
13/10/2015 1.00p 1.00p 1.00p 1.00p 0
12/10/2015 1.00p 1.00p 1.00p 1.00p 0
09/10/2015 1.00p 1.01p 1.00p 1.00p 20000
08/10/2015 1.00p 1.00p 1.00p 1.00p 0

*Close Price adjusted for both dividends and splits