Blackstone Loan Financing Limited (GBX) (BGLP) Share Price

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

Date Open High Low Close* Volume
02/01/2018 87.50p 88.00p 87.50p 87.50p 36382
29/12/2017 87.50p 87.50p 87.50p 87.50p 0
28/12/2017 87.50p 87.50p 87.50p 87.50p 0
27/12/2017 88.50p 88.50p 87.50p 87.50p 16000
22/12/2017 87.50p 87.50p 87.50p 87.50p 0
21/12/2017 87.50p 87.50p 87.50p 87.50p 0
20/12/2017 87.75p 87.75p 87.50p 87.50p 0
19/12/2017 87.75p 87.75p 87.75p 87.75p 0
18/12/2017 87.75p 87.75p 87.75p 87.75p 0
15/12/2017 88.25p 88.25p 87.75p 87.75p 0
14/12/2017 88.25p 88.50p 88.25p 88.25p 0
13/12/2017 88.50p 88.50p 88.50p 88.50p 0
12/12/2017 88.50p 88.50p 87.78p 88.50p 3984
11/12/2017 88.50p 88.50p 87.39p 88.50p 43
08/12/2017 88.50p 88.50p 88.50p 88.50p 0
07/12/2017 88.50p 88.50p 88.50p 88.50p 25000
06/12/2017 88.50p 88.50p 88.50p 88.50p 0
05/12/2017 88.50p 88.50p 88.50p 88.50p 0
04/12/2017 88.50p 88.50p 88.50p 88.50p 0
01/12/2017 88.50p 88.50p 88.50p 88.50p 11073
30/11/2017 88.50p 88.50p 88.50p 88.50p 0
29/11/2017 88.50p 89.50p 88.50p 88.50p 0
28/11/2017 88.50p 89.50p 88.50p 89.50p 10000
27/11/2017 88.50p 88.50p 88.50p 88.50p 0
24/11/2017 88.50p 88.50p 88.50p 88.50p 0
23/11/2017 88.50p 88.50p 88.50p 88.50p 0
22/11/2017 88.50p 88.50p 88.50p 88.50p 0
21/11/2017 88.50p 88.50p 88.50p 88.50p 29800
20/11/2017 89.00p 89.00p 88.50p 88.50p 0
17/11/2017 89.00p 89.00p 89.00p 89.00p 0
16/11/2017 89.00p 89.00p 89.00p 89.00p 0
15/11/2017 87.00p 90.00p 87.00p 89.00p 25000
14/11/2017 86.50p 87.00p 86.50p 87.00p 0
13/11/2017 86.50p 86.50p 86.50p 86.50p 0
10/11/2017 86.50p 86.50p 86.50p 86.50p 0
09/11/2017 86.50p 87.87p 86.50p 86.50p 2162
08/11/2017 86.50p 87.69p 86.50p 86.50p 2150
07/11/2017 86.50p 87.48p 86.50p 86.50p 3000
06/11/2017 86.50p 86.50p 86.50p 86.50p 0
03/11/2017 86.50p 86.71p 86.50p 86.50p 6000
02/11/2017 86.50p 86.50p 86.50p 86.50p 0
01/11/2017 89.50p 89.50p 86.50p 86.50p 0
31/10/2017 89.50p 89.50p 89.50p 89.50p 0
30/10/2017 89.50p 89.50p 89.50p 89.50p 0
27/10/2017 89.50p 89.50p 89.50p 89.50p 0
26/10/2017 89.75p 90.08p 89.50p 89.50p 27752
25/10/2017 90.50p 90.50p 90.50p 90.50p 0
24/10/2017 90.50p 90.60p 90.50p 90.50p 3573
23/10/2017 90.50p 90.60p 90.50p 90.50p 1600
20/10/2017 90.50p 90.50p 90.50p 90.50p 0
19/10/2017 90.50p 90.50p 90.50p 90.50p 0
18/10/2017 90.50p 90.50p 90.50p 90.50p 0
17/10/2017 90.50p 90.50p 90.50p 90.50p 0
16/10/2017 90.50p 90.50p 89.97p 90.50p 10000
13/10/2017 90.50p 90.50p 90.50p 90.50p 0
12/10/2017 90.50p 90.50p 90.50p 90.50p 31152
11/10/2017 90.50p 90.50p 90.50p 90.50p 0
10/10/2017 89.50p 90.50p 89.50p 90.50p 2000
09/10/2017 89.50p 89.50p 89.50p 89.50p 0
06/10/2017 89.50p 89.50p 89.50p 89.50p 1046
05/10/2017 89.50p 89.50p 89.50p 89.50p 2983
04/10/2017 89.50p 89.50p 89.50p 89.50p 2350
03/10/2017 89.50p 89.50p 89.50p 89.50p 0
02/10/2017 89.50p 89.50p 89.50p 89.50p 0
29/09/2017 89.50p 89.50p 89.50p 89.50p 22000
28/09/2017 89.50p 89.50p 89.50p 89.50p 0
27/09/2017 89.50p 89.50p 89.50p 89.50p 400
26/09/2017 89.50p 89.50p 89.50p 89.50p 0
25/09/2017 89.50p 90.50p 89.50p 89.50p 19999
22/09/2017 89.50p 89.50p 89.50p 89.50p 0
21/09/2017 89.50p 89.50p 89.50p 89.50p 0
20/09/2017 89.50p 89.50p 89.50p 89.50p 0
19/09/2017 90.75p 90.75p 89.50p 89.50p 37088
18/09/2017 90.75p 90.75p 90.75p 90.75p 0
15/09/2017 91.75p 92.75p 90.75p 90.75p 0
14/09/2017 91.75p 92.75p 91.75p 92.75p 9999
13/09/2017 91.75p 91.75p 91.75p 91.75p 0
12/09/2017 93.00p 93.00p 91.75p 91.75p 8059
11/09/2017 93.00p 93.00p 93.00p 93.00p 0
08/09/2017 93.00p 93.00p 93.00p 93.00p 0
07/09/2017 93.00p 93.00p 93.00p 93.00p 0
06/09/2017 93.00p 94.50p 93.00p 93.00p 0
05/09/2017 93.00p 94.50p 93.00p 94.50p 14999
04/09/2017 93.00p 93.00p 93.00p 93.00p 0
01/09/2017 93.00p 93.00p 93.00p 93.00p 3500
31/08/2017 93.00p 93.00p 93.00p 93.00p 16200
30/08/2017 93.00p 93.00p 93.00p 93.00p 9564
29/08/2017 91.00p 93.00p 91.00p 93.00p 0
25/08/2017 91.00p 91.00p 91.00p 91.00p 633
24/08/2017 91.00p 91.00p 91.00p 91.00p 5000
23/08/2017 91.00p 91.00p 90.63p 91.00p 0
22/08/2017 90.63p 90.63p 90.63p 90.63p 9800
21/08/2017 90.63p 90.63p 90.63p 90.63p 0
18/08/2017 90.63p 90.63p 90.63p 90.63p 5449
17/08/2017 90.63p 90.63p 90.63p 90.63p 1000
16/08/2017 90.50p 90.63p 90.50p 90.63p 5681
15/08/2017 90.50p 90.50p 90.50p 90.50p 0
14/08/2017 90.50p 90.50p 90.50p 90.50p 3000
11/08/2017 90.50p 90.50p 90.50p 90.50p 19999
10/08/2017 90.50p 90.50p 90.50p 90.50p 0
09/08/2017 90.50p 90.50p 90.50p 90.50p 0
08/08/2017 90.50p 90.50p 90.50p 90.50p 0
07/08/2017 90.50p 90.50p 90.50p 90.50p 0
04/08/2017 90.50p 90.50p 90.50p 90.50p 0
03/08/2017 90.50p 90.50p 90.50p 90.50p 0
02/08/2017 90.50p 90.50p 90.50p 90.50p 18000
01/08/2017 90.50p 90.50p 90.50p 90.50p 1264
31/07/2017 90.50p 90.50p 90.50p 90.50p 2400
28/07/2017 90.50p 90.50p 90.50p 90.50p 82385
27/07/2017 90.50p 92.00p 90.50p 90.50p 25419
26/07/2017 92.00p 92.00p 92.00p 92.00p 6000
25/07/2017 92.00p 92.00p 92.00p 92.00p 3290
24/07/2017 91.25p 92.00p 91.25p 92.00p 21568
21/07/2017 91.25p 91.25p 91.25p 91.25p 29848
20/07/2017 91.25p 91.25p 91.25p 91.25p 0
19/07/2017 91.25p 91.25p 91.25p 91.25p 14229
18/07/2017 91.25p 91.25p 91.25p 91.25p 15452
17/07/2017 91.25p 91.50p 91.25p 91.25p 10000
14/07/2017 91.25p 91.25p 91.25p 91.25p 500
13/07/2017 91.25p 91.25p 91.25p 91.25p 3000
12/07/2017 91.25p 91.25p 91.25p 91.25p 11000
11/07/2017 91.25p 91.25p 91.25p 91.25p 0
10/07/2017 91.25p 91.25p 91.25p 91.25p 21831
07/07/2017 91.25p 91.25p 91.25p 91.25p 0
06/07/2017 91.25p 91.25p 91.25p 91.25p 2400
05/07/2017 91.25p 91.25p 91.25p 91.25p 0
04/07/2017 91.25p 91.25p 91.25p 91.25p 0
03/07/2017 91.25p 91.25p 91.25p 91.25p 0
30/06/2017 91.25p 91.25p 91.25p 91.25p 0
29/06/2017 91.25p 91.25p 91.25p 91.25p 0

*Close Price adjusted for both dividends and splits