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

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

Date Open High Low Close* Volume
20/08/2018 77.00p 77.82p 77.00p 77.00p 17000
17/08/2018 77.00p 77.82p 77.00p 77.00p 1286
16/08/2018 77.00p 77.00p 77.00p 77.00p 0
15/08/2018 77.00p 77.00p 77.00p 77.00p 0
14/08/2018 77.00p 77.00p 77.00p 77.00p 0
13/08/2018 77.00p 78.00p 76.00p 77.00p 27912
10/08/2018 77.00p 77.00p 77.00p 77.00p 0
09/08/2018 77.00p 78.00p 77.00p 77.00p 20000
08/08/2018 77.00p 77.50p 76.10p 77.00p 22400
07/08/2018 77.00p 77.00p 76.42p 77.00p 10000
06/08/2018 76.75p 78.00p 76.75p 77.00p 15000
03/08/2018 76.75p 76.75p 76.75p 76.75p 0
02/08/2018 76.75p 76.75p 76.75p 76.75p 0
01/08/2018 76.75p 76.75p 76.75p 76.75p 0
31/07/2018 76.75p 76.75p 76.75p 76.75p 0
30/07/2018 76.75p 76.75p 76.75p 76.75p 0
27/07/2018 76.75p 76.75p 75.50p 76.75p 7000
26/07/2018 77.50p 77.50p 76.75p 76.75p 2000
25/07/2018 78.25p 79.40p 78.25p 78.25p 488
24/07/2018 78.25p 78.25p 78.25p 78.25p 0
23/07/2018 78.25p 78.25p 78.25p 78.25p 0
20/07/2018 77.75p 78.25p 77.50p 78.25p 0
19/07/2018 77.50p 78.00p 77.50p 77.50p 6394
18/07/2018 77.50p 78.00p 76.50p 77.50p 23666
17/07/2018 77.50p 77.50p 77.50p 77.50p 0
16/07/2018 77.50p 77.50p 77.50p 77.50p 0
13/07/2018 77.50p 78.00p 77.50p 77.50p 2500
12/07/2018 77.50p 77.50p 77.50p 77.50p 0
11/07/2018 77.50p 77.50p 77.50p 77.50p 0
10/07/2018 77.50p 78.00p 77.50p 77.50p 5769
09/07/2018 77.50p 77.50p 77.50p 77.50p 0
06/07/2018 77.50p 77.50p 77.50p 77.50p 0
05/07/2018 77.50p 78.00p 77.50p 77.50p 28000
04/07/2018 77.50p 77.50p 77.50p 77.50p 0
03/07/2018 77.50p 78.00p 77.50p 77.50p 2646
02/07/2018 77.50p 77.50p 77.50p 77.50p 0
29/06/2018 77.50p 77.50p 77.50p 77.50p 0
28/06/2018 77.50p 77.50p 77.50p 77.50p 0
27/06/2018 78.00p 78.00p 77.00p 77.50p 10000
26/06/2018 79.00p 79.77p 77.38p 78.00p 81924
25/06/2018 79.75p 79.75p 78.00p 79.00p 65000
22/06/2018 79.75p 79.75p 79.75p 79.75p 0
21/06/2018 79.75p 79.75p 79.75p 79.75p 0
20/06/2018 79.75p 79.75p 79.75p 79.75p 0
19/06/2018 79.75p 79.75p 79.75p 79.75p 0
18/06/2018 79.75p 79.75p 79.75p 79.75p 0
15/06/2018 79.75p 79.75p 78.48p 79.75p 9378
14/06/2018 79.75p 80.29p 78.60p 79.75p 40042
13/06/2018 79.75p 80.18p 79.60p 79.75p 54021
12/06/2018 79.75p 79.78p 79.75p 79.75p 85402
11/06/2018 79.75p 79.75p 79.75p 79.75p 0
08/06/2018 79.75p 79.75p 79.75p 79.75p 0
07/06/2018 79.75p 80.00p 79.50p 79.75p 0
06/06/2018 79.75p 79.75p 79.75p 79.75p 0
05/06/2018 79.75p 79.75p 79.53p 79.75p 10000
04/06/2018 80.00p 80.00p 78.84p 79.75p 29914
01/06/2018 80.00p 80.00p 80.00p 80.00p 0
31/05/2018 80.00p 80.50p 80.00p 80.00p 66660
30/05/2018 80.00p 80.00p 80.00p 80.00p 0
29/05/2018 80.00p 80.00p 80.00p 80.00p 0
25/05/2018 80.00p 80.00p 80.00p 80.00p 0
24/05/2018 80.25p 80.25p 79.00p 80.00p 24198
23/05/2018 80.25p 80.25p 80.25p 80.25p 0
22/05/2018 80.25p 80.25p 80.25p 80.25p 0
21/05/2018 80.25p 80.59p 80.25p 80.25p 3970
18/05/2018 80.25p 80.25p 80.25p 80.25p 0
17/05/2018 80.25p 80.25p 80.25p 80.25p 0
16/05/2018 80.50p 81.00p 80.25p 80.25p 10000
15/05/2018 80.50p 80.50p 80.50p 80.50p 0
14/05/2018 80.50p 80.50p 80.50p 80.50p 0
11/05/2018 80.50p 81.48p 80.50p 80.50p 5564
10/05/2018 80.50p 80.50p 80.50p 80.50p 0
09/05/2018 80.50p 80.50p 80.50p 80.50p 0
08/05/2018 80.50p 80.50p 80.50p 80.50p 0
04/05/2018 80.50p 80.50p 80.50p 80.50p 0
03/05/2018 81.00p 81.00p 80.50p 80.50p 1074
02/05/2018 81.25p 82.50p 81.25p 81.25p 134187
01/05/2018 81.25p 81.92p 81.25p 81.25p 5603
30/04/2018 81.25p 81.25p 81.25p 81.25p 0
27/04/2018 81.25p 81.25p 81.25p 81.25p 0
26/04/2018 81.25p 81.63p 81.25p 81.25p 967
25/04/2018 81.25p 81.71p 81.25p 81.25p 12483
24/04/2018 81.25p 81.25p 80.45p 81.25p 31779
23/04/2018 81.25p 81.48p 81.25p 81.25p 4336
20/04/2018 81.25p 81.48p 81.25p 81.25p 2682
19/04/2018 81.25p 81.25p 81.25p 81.25p 0
18/04/2018 81.25p 81.25p 81.25p 81.25p 0
17/04/2018 81.25p 81.25p 81.25p 81.25p 0
16/04/2018 81.25p 81.30p 81.25p 81.25p 3500
13/04/2018 81.25p 81.25p 81.25p 81.25p 0
12/04/2018 81.25p 81.25p 80.87p 81.25p 2520
11/04/2018 81.25p 81.25p 81.25p 81.25p 0
10/04/2018 81.25p 81.25p 81.25p 81.25p 0
09/04/2018 81.25p 81.25p 80.95p 81.25p 7441
06/04/2018 81.25p 81.25p 81.23p 81.25p 955
05/04/2018 81.25p 81.25p 81.19p 81.25p 12897
04/04/2018 81.25p 81.25p 81.25p 81.25p 0
03/04/2018 81.25p 81.25p 81.23p 81.25p 4909
29/03/2018 81.25p 81.25p 81.11p 81.25p 2465
28/03/2018 81.25p 81.25p 81.07p 81.25p 4933
27/03/2018 81.75p 81.75p 81.25p 81.25p 0
26/03/2018 83.25p 83.25p 81.75p 81.75p 0
23/03/2018 83.25p 83.25p 83.25p 83.25p 0
22/03/2018 83.25p 83.25p 83.25p 83.25p 0
21/03/2018 83.25p 83.25p 83.25p 83.25p 0
20/03/2018 83.25p 83.25p 83.25p 83.25p 0
19/03/2018 83.25p 83.25p 83.25p 83.25p 0
16/03/2018 83.25p 83.25p 83.25p 83.25p 0
15/03/2018 83.25p 83.25p 83.25p 83.25p 0
14/03/2018 83.25p 83.25p 83.25p 83.25p 0
13/03/2018 83.25p 83.90p 83.25p 83.25p 23839
12/03/2018 83.25p 83.25p 82.30p 83.25p 337
09/03/2018 83.25p 83.25p 83.25p 83.25p 0
08/03/2018 83.25p 83.25p 83.25p 83.25p 0
07/03/2018 83.25p 84.00p 83.25p 83.25p 119000
06/03/2018 83.25p 83.25p 83.25p 83.25p 0
05/03/2018 83.00p 84.28p 83.00p 83.25p 3474
02/03/2018 83.25p 84.35p 82.00p 83.00p 65985
01/03/2018 83.25p 83.25p 83.25p 83.25p 0
28/02/2018 83.25p 83.25p 83.25p 83.25p 0
27/02/2018 83.25p 83.25p 82.29p 83.25p 19203
26/02/2018 83.25p 83.25p 82.50p 83.25p 10000
23/02/2018 83.25p 83.25p 83.25p 83.25p 0
22/02/2018 83.25p 84.03p 83.25p 83.25p 35701
21/02/2018 84.00p 84.00p 83.25p 83.25p 50
20/02/2018 84.00p 84.00p 84.00p 84.00p 0
19/02/2018 84.00p 84.00p 84.00p 84.00p 0
16/02/2018 84.00p 84.00p 84.00p 84.00p 0
15/02/2018 84.00p 84.00p 84.00p 84.00p 0
14/02/2018 84.00p 84.00p 84.00p 84.00p 0
13/02/2018 84.00p 84.00p 84.00p 84.00p 0
12/02/2018 84.00p 84.00p 84.00p 84.00p 0
09/02/2018 84.00p 84.50p 84.00p 84.00p 3700
08/02/2018 84.00p 84.00p 84.00p 84.00p 0
07/02/2018 84.00p 84.00p 84.00p 84.00p 0
06/02/2018 84.00p 84.00p 84.00p 84.00p 0
05/02/2018 84.00p 84.00p 84.00p 84.00p 0
02/02/2018 84.00p 84.00p 84.00p 84.00p 0
01/02/2018 84.25p 84.25p 84.00p 84.00p 0
31/01/2018 84.25p 84.25p 84.25p 84.25p 0
30/01/2018 84.25p 84.25p 84.25p 84.25p 0
29/01/2018 84.25p 84.81p 84.25p 84.25p 17670
26/01/2018 84.25p 84.25p 84.25p 84.25p 0
25/01/2018 85.50p 86.75p 84.25p 84.25p 0
24/01/2018 86.75p 87.18p 86.04p 86.75p 12514
23/01/2018 87.25p 87.25p 86.75p 86.75p 2700
22/01/2018 87.25p 87.25p 87.16p 87.25p 1772
19/01/2018 87.25p 87.25p 87.25p 87.25p 0
18/01/2018 87.25p 87.42p 87.25p 87.25p 11439
17/01/2018 87.25p 87.25p 87.25p 87.25p 0
16/01/2018 87.25p 87.25p 87.25p 87.25p 0
15/01/2018 87.25p 87.44p 87.25p 87.25p 3610
12/01/2018 87.25p 87.25p 87.25p 87.25p 0
11/01/2018 87.25p 87.25p 87.25p 87.25p 0
10/01/2018 87.25p 87.50p 87.25p 87.25p 4577
09/01/2018 87.50p 87.50p 87.25p 87.25p 0
08/01/2018 87.50p 87.50p 87.50p 87.50p 0
05/01/2018 87.50p 87.50p 87.50p 87.50p 0
04/01/2018 87.50p 88.00p 87.50p 87.50p 5113
03/01/2018 87.50p 87.50p 87.50p 87.50p 0
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

*Close Price adjusted for both dividends and splits