BBGI Global Infrastructure S.A. NPV (DI) (BBGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BBGI Global Infrastructure S.A. NPV (DI)

Date Open High Low Close* Volume
18/09/2015 123.25p 123.25p 121.75p 122.75p 107079
17/09/2015 122.75p 123.00p 121.75p 122.75p 296773
16/09/2015 122.50p 123.00p 121.75p 123.00p 156088
15/09/2015 122.50p 122.50p 121.50p 121.75p 54807
14/09/2015 121.50p 122.50p 121.50p 122.50p 125159
11/09/2015 121.50p 122.50p 121.50p 122.00p 56160
10/09/2015 121.50p 122.50p 121.50p 121.75p 170832
09/09/2015 124.25p 126.00p 124.25p 125.50p 96025
08/09/2015 124.75p 125.50p 124.00p 124.87p 114114
07/09/2015 124.00p 125.50p 124.00p 124.25p 23053
04/09/2015 124.00p 125.00p 122.57p 124.50p 223417
03/09/2015 123.00p 124.00p 122.50p 123.50p 182887
02/09/2015 122.00p 123.00p 122.00p 123.00p 59718
01/09/2015 121.25p 122.50p 121.00p 122.00p 97259
28/08/2015 121.50p 122.00p 120.75p 121.38p 164752
27/08/2015 121.00p 122.00p 120.50p 120.75p 42199
26/08/2015 122.50p 122.50p 121.00p 121.38p 306247
25/08/2015 123.50p 123.50p 122.75p 122.87p 380835
24/08/2015 123.25p 123.75p 122.50p 123.00p 81883
21/08/2015 123.50p 124.21p 123.50p 124.00p 86326
20/08/2015 124.00p 124.25p 123.50p 123.87p 94469
19/08/2015 123.25p 124.25p 123.25p 123.75p 65965
18/08/2015 123.25p 124.50p 122.25p 124.50p 448572
17/08/2015 122.00p 123.25p 122.00p 122.75p 47343
14/08/2015 122.00p 123.25p 122.00p 122.00p 45708
13/08/2015 122.50p 123.25p 122.00p 122.50p 69853
12/08/2015 122.25p 123.50p 122.00p 123.00p 91316
11/08/2015 122.50p 123.25p 122.50p 122.50p 75508
10/08/2015 122.75p 123.50p 122.25p 123.25p 215894
07/08/2015 122.00p 122.75p 122.00p 122.75p 82257
06/08/2015 122.00p 122.75p 122.00p 122.50p 111233
05/08/2015 121.75p 123.00p 121.75p 123.00p 252400
04/08/2015 121.75p 122.50p 121.75p 122.50p 306045
03/08/2015 121.50p 123.00p 121.50p 122.50p 213147
31/07/2015 121.50p 122.25p 121.50p 121.75p 102235
30/07/2015 121.50p 122.00p 121.50p 121.75p 57070
29/07/2015 121.50p 122.50p 121.50p 121.75p 21473
28/07/2015 121.75p 122.50p 121.50p 121.50p 174267
27/07/2015 121.50p 122.50p 121.50p 121.75p 475034
24/07/2015 122.00p 122.75p 121.50p 122.00p 16096
23/07/2015 122.00p 122.75p 121.75p 122.25p 105150
22/07/2015 122.25p 123.00p 121.50p 122.50p 255693
21/07/2015 122.50p 122.75p 121.50p 121.75p 106636
20/07/2015 122.25p 122.50p 121.25p 122.25p 224766
17/07/2015 121.25p 122.25p 121.25p 122.00p 56167
16/07/2015 122.25p 122.25p 121.36p 122.00p 350092
15/07/2015 122.00p 122.00p 121.25p 121.75p 32402
14/07/2015 121.25p 122.25p 121.25p 122.00p 44244
13/07/2015 121.25p 122.25p 121.25p 122.00p 99255
10/07/2015 121.25p 122.00p 121.25p 121.25p 65493
09/07/2015 121.25p 122.00p 121.25p 121.75p 90142
08/07/2015 121.25p 121.75p 121.25p 121.75p 54203
07/07/2015 121.50p 121.75p 121.25p 121.25p 225635
06/07/2015 122.75p 122.75p 121.25p 121.50p 227035
03/07/2015 122.00p 123.00p 121.75p 121.75p 135895
02/07/2015 122.75p 122.75p 122.00p 122.00p 55627
01/07/2015 123.00p 123.00p 121.75p 122.00p 210568
30/06/2015 122.25p 122.75p 122.25p 122.75p 146490
29/06/2015 121.75p 122.75p 121.75p 122.50p 136271
26/06/2015 121.75p 122.75p 121.75p 122.50p 84275
25/06/2015 122.75p 122.75p 121.75p 122.25p 65973
24/06/2015 122.00p 122.75p 121.50p 121.75p 187983
23/06/2015 122.25p 122.75p 121.75p 122.75p 213379
22/06/2015 122.50p 122.75p 121.76p 122.75p 262287
19/06/2015 122.50p 122.75p 121.50p 122.75p 255201
18/06/2015 122.50p 122.50p 121.50p 121.75p 138517
17/06/2015 121.75p 122.25p 121.50p 121.50p 119812
16/06/2015 121.50p 122.50p 121.50p 122.00p 120516
15/06/2015 121.75p 122.75p 121.50p 121.75p 172206
12/06/2015 122.25p 122.50p 121.50p 122.50p 163999
11/06/2015 121.75p 122.75p 121.75p 122.25p 86315
10/06/2015 121.75p 122.50p 121.75p 121.75p 129008
09/06/2015 121.75p 122.50p 121.75p 121.75p 309235
08/06/2015 122.00p 122.75p 121.50p 121.50p 85001
05/06/2015 123.25p 123.25p 122.00p 122.50p 358194
04/06/2015 123.00p 123.50p 122.75p 122.75p 509268
03/06/2015 123.25p 124.00p 123.00p 123.75p 112731
02/06/2015 123.50p 124.00p 123.25p 123.50p 140897
01/06/2015 123.75p 124.75p 123.50p 123.50p 134869
29/05/2015 123.00p 124.75p 122.50p 124.75p 1063156
28/05/2015 121.75p 123.00p 121.50p 123.00p 1123942
27/05/2015 122.00p 122.00p 121.00p 121.75p 1440600
26/05/2015 120.75p 122.00p 120.75p 121.50p 207542
22/05/2015 121.25p 122.00p 120.75p 121.25p 392484
21/05/2015 120.50p 121.50p 120.50p 120.50p 429715
20/05/2015 121.00p 121.50p 120.50p 121.25p 633582
19/05/2015 120.75p 121.50p 120.75p 121.38p 204626
18/05/2015 120.75p 121.75p 120.75p 121.25p 107126
15/05/2015 120.50p 121.50p 120.50p 120.75p 187073
14/05/2015 121.25p 121.75p 120.50p 120.50p 398182
13/05/2015 123.50p 123.91p 123.00p 123.00p 190379
12/05/2015 123.50p 124.50p 123.50p 123.75p 37377
11/05/2015 123.75p 124.25p 123.50p 124.00p 151172
08/05/2015 123.50p 124.25p 123.50p 124.25p 223930
07/05/2015 123.50p 124.00p 123.50p 123.50p 263944
06/05/2015 124.50p 124.50p 123.50p 123.50p 125085
05/05/2015 123.50p 124.25p 123.50p 123.50p 139933
01/05/2015 123.75p 124.25p 123.50p 123.75p 187989
30/04/2015 124.50p 124.94p 123.75p 123.75p 291556
29/04/2015 124.50p 125.00p 124.50p 124.50p 259405
28/04/2015 124.75p 125.25p 124.50p 124.50p 423597
27/04/2015 125.00p 125.56p 124.75p 124.75p 456964
24/04/2015 125.00p 126.00p 124.75p 125.50p 397963
23/04/2015 124.75p 125.00p 124.75p 124.75p 434468
22/04/2015 125.00p 125.14p 124.75p 125.00p 375347
21/04/2015 125.00p 125.50p 124.75p 125.00p 288496
20/04/2015 124.75p 125.50p 124.75p 125.25p 128382
17/04/2015 125.50p 125.50p 124.75p 125.00p 77382
16/04/2015 124.75p 125.75p 124.75p 124.75p 417230
15/04/2015 124.75p 125.50p 124.75p 124.75p 79013
14/04/2015 125.75p 125.75p 124.75p 124.75p 307630
13/04/2015 126.50p 126.50p 125.00p 125.00p 384919
10/04/2015 126.75p 126.75p 125.45p 125.75p 429218
09/04/2015 125.75p 126.75p 125.75p 126.75p 152274
08/04/2015 125.00p 126.75p 125.00p 126.75p 593150
07/04/2015 125.00p 125.50p 125.00p 125.50p 240058
02/04/2015 124.75p 125.50p 124.75p 125.00p 145676
01/04/2015 125.50p 125.50p 125.13p 125.50p 230194
31/03/2015 124.75p 125.75p 124.75p 125.25p 447544
30/03/2015 124.75p 125.75p 124.75p 124.75p 275604
27/03/2015 125.25p 125.50p 124.25p 124.75p 204172
26/03/2015 125.75p 125.75p 124.75p 124.75p 180746
25/03/2015 125.50p 125.75p 124.94p 125.50p 595525
24/03/2015 124.75p 125.50p 124.75p 125.00p 252981
23/03/2015 125.25p 125.25p 124.25p 125.25p 464867
20/03/2015 125.00p 125.00p 124.25p 124.75p 607303
19/03/2015 125.00p 125.00p 124.25p 124.25p 157148
18/03/2015 124.00p 125.00p 124.00p 124.50p 245629
17/03/2015 125.25p 125.25p 124.25p 124.50p 159726
16/03/2015 125.25p 125.25p 124.25p 124.25p 206281
13/03/2015 125.00p 125.00p 124.25p 124.25p 138191
12/03/2015 124.00p 125.25p 124.00p 124.50p 225271
11/03/2015 124.25p 125.00p 124.25p 125.00p 313883
10/03/2015 125.00p 125.00p 124.00p 125.00p 195099
09/03/2015 124.25p 124.80p 124.25p 124.25p 77424
06/03/2015 124.25p 125.00p 124.25p 124.25p 243673
05/03/2015 124.00p 124.75p 124.00p 124.50p 210359
04/03/2015 124.75p 125.00p 124.00p 124.50p 237592
03/03/2015 124.75p 125.00p 124.25p 124.25p 325963
02/03/2015 124.00p 125.00p 124.00p 124.25p 306726
27/02/2015 123.75p 124.50p 123.75p 123.75p 89167
26/02/2015 123.75p 124.75p 123.75p 124.00p 51314
25/02/2015 124.00p 125.00p 123.75p 124.50p 189048
24/02/2015 124.00p 124.70p 124.00p 124.25p 160126
23/02/2015 123.75p 124.50p 123.75p 124.25p 136222
20/02/2015 123.75p 124.61p 123.75p 124.25p 215330
19/02/2015 123.75p 124.50p 123.75p 124.00p 47381
18/02/2015 123.75p 124.75p 123.75p 124.50p 104468
17/02/2015 123.50p 124.25p 123.50p 123.75p 294954
16/02/2015 123.50p 124.00p 123.50p 123.50p 127197
13/02/2015 123.50p 124.25p 123.50p 123.50p 124996
12/02/2015 123.75p 124.08p 123.50p 123.50p 382130
11/02/2015 123.50p 124.50p 123.50p 123.75p 142092
10/02/2015 125.00p 125.00p 123.50p 123.50p 323201
09/02/2015 124.50p 125.25p 124.50p 124.50p 131276
06/02/2015 124.50p 125.50p 124.50p 124.50p 154633
05/02/2015 124.25p 125.50p 124.25p 124.50p 371625
04/02/2015 124.50p 125.00p 124.25p 124.25p 158920
03/02/2015 124.75p 125.50p 124.50p 124.75p 51490
02/02/2015 125.00p 125.25p 124.50p 124.75p 220127
30/01/2015 125.00p 125.59p 124.50p 124.50p 85851
29/01/2015 125.00p 126.00p 125.00p 125.50p 49061
28/01/2015 125.50p 126.17p 125.25p 126.00p 88812
27/01/2015 124.50p 126.50p 124.50p 125.50p 351797
26/01/2015 124.75p 125.36p 124.75p 124.75p 184678
23/01/2015 125.00p 125.75p 125.00p 125.75p 67838
22/01/2015 124.75p 125.75p 124.75p 125.00p 95958
21/01/2015 125.00p 125.75p 124.97p 125.25p 42251
20/01/2015 124.75p 125.75p 124.75p 125.75p 103427
19/01/2015 124.75p 125.50p 124.75p 124.75p 105119
16/01/2015 124.50p 125.50p 124.50p 124.75p 92132
15/01/2015 124.50p 125.50p 124.50p 124.75p 29416
14/01/2015 124.75p 125.25p 124.50p 124.75p 445322
13/01/2015 125.75p 125.75p 124.75p 124.75p 83363
12/01/2015 125.25p 125.75p 124.75p 125.00p 93318
09/01/2015 125.25p 126.25p 125.25p 125.50p 302270
08/01/2015 124.75p 126.00p 124.75p 126.00p 44416
07/01/2015 124.50p 125.75p 124.25p 124.75p 126452
06/01/2015 124.50p 125.25p 124.50p 125.25p 141648
05/01/2015 124.25p 125.25p 124.25p 125.25p 130851
02/01/2015 124.25p 125.25p 124.25p 125.00p 114803
31/12/2014 124.25p 125.00p 124.25p 124.75p 21256
30/12/2014 125.75p 125.75p 124.25p 125.00p 49427
29/12/2014 125.00p 125.75p 125.00p 125.50p 28087
24/12/2014 125.25p 126.00p 125.25p 125.50p 13832
23/12/2014 125.25p 126.00p 124.25p 126.00p 213745
22/12/2014 125.00p 125.25p 125.00p 125.00p 323180
19/12/2014 123.75p 125.25p 123.75p 125.25p 323528
18/12/2014 124.50p 124.50p 123.75p 124.50p 295952
17/12/2014 125.75p 125.75p 123.75p 123.75p 341910
16/12/2014 125.75p 125.75p 124.75p 125.75p 94924
15/12/2014 126.25p 126.25p 125.00p 125.00p 85896
12/12/2014 126.75p 126.75p 125.50p 125.50p 159532
11/12/2014 126.25p 127.00p 125.75p 126.25p 169186
10/12/2014 125.50p 126.25p 125.50p 126.25p 210618
09/12/2014 126.50p 126.50p 125.25p 125.50p 708420
08/12/2014 125.75p 126.25p 125.50p 125.50p 434148
05/12/2014 127.00p 127.00p 126.00p 126.00p 147149
04/12/2014 126.25p 126.50p 125.25p 125.75p 122369
03/12/2014 126.50p 126.50p 125.00p 125.75p 489846

*Close Price adjusted for both dividends and splits