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
02/12/2014 127.50p 127.50p 126.50p 127.25p 68389
01/12/2014 127.00p 128.00p 127.00p 127.25p 544363
28/11/2014 127.25p 128.25p 127.25p 128.00p 79850
27/11/2014 127.25p 128.25p 127.25p 128.00p 145389
26/11/2014 128.50p 128.50p 127.75p 127.87p 170205
25/11/2014 128.75p 129.00p 128.25p 128.25p 291034
24/11/2014 128.75p 128.75p 127.90p 128.75p 176010
21/11/2014 127.50p 128.75p 127.00p 128.50p 614675
20/11/2014 127.00p 127.50p 126.00p 126.75p 202774
19/11/2014 126.50p 127.00p 126.25p 126.50p 145274
18/11/2014 126.50p 126.50p 125.50p 125.50p 160376
17/11/2014 125.75p 126.25p 125.50p 125.50p 141607
14/11/2014 125.50p 126.50p 125.50p 126.25p 110951
13/11/2014 126.00p 127.00p 125.50p 125.50p 59442
12/11/2014 126.25p 126.75p 125.50p 126.25p 211365
11/11/2014 125.50p 126.00p 125.00p 126.00p 256388
10/11/2014 125.25p 125.25p 124.50p 125.25p 76717
07/11/2014 125.25p 125.25p 124.25p 125.25p 100811
06/11/2014 125.25p 125.25p 124.25p 124.25p 107532
05/11/2014 124.25p 125.25p 123.75p 124.50p 117860
04/11/2014 124.25p 124.25p 123.75p 124.00p 69740
03/11/2014 124.50p 124.50p 123.75p 124.25p 85558
31/10/2014 124.75p 124.75p 124.00p 124.75p 134683
30/10/2014 122.25p 124.75p 121.50p 124.75p 532885
29/10/2014 122.25p 122.50p 121.50p 122.50p 150494
28/10/2014 121.50p 122.25p 121.50p 122.25p 15302
27/10/2014 122.25p 122.25p 121.50p 121.75p 158879
24/10/2014 121.50p 122.25p 121.25p 122.25p 59064
23/10/2014 121.00p 121.75p 120.75p 121.75p 125440
22/10/2014 121.50p 121.75p 120.75p 121.50p 176587
21/10/2014 120.75p 121.75p 120.75p 121.75p 58283
20/10/2014 120.50p 121.75p 120.50p 121.75p 153449
17/10/2014 119.50p 121.00p 119.50p 121.00p 97478
16/10/2014 119.50p 120.50p 119.44p 120.00p 223011
15/10/2014 120.75p 120.75p 119.25p 120.25p 326042
14/10/2014 120.50p 121.33p 120.50p 120.75p 56680
13/10/2014 121.25p 121.75p 120.75p 121.00p 342542
10/10/2014 121.25p 121.75p 121.25p 121.75p 22285
09/10/2014 121.25p 122.00p 121.25p 122.00p 131869
08/10/2014 121.50p 122.00p 120.75p 122.00p 49392
07/10/2014 120.75p 121.50p 120.00p 121.00p 254789
06/10/2014 121.00p 121.50p 120.75p 121.50p 125784
03/10/2014 119.50p 121.00p 119.50p 121.00p 2312837
02/10/2014 119.75p 120.50p 119.25p 120.50p 1170655
01/10/2014 120.50p 121.00p 119.50p 119.75p 83067
30/09/2014 121.25p 121.25p 120.50p 120.50p 168695
29/09/2014 121.50p 121.50p 120.50p 121.00p 75025
26/09/2014 121.50p 121.75p 120.75p 121.00p 99525
25/09/2014 121.75p 121.75p 120.75p 120.75p 127306
24/09/2014 120.50p 121.25p 120.50p 121.00p 220426
23/09/2014 121.00p 121.25p 120.00p 120.50p 157273
22/09/2014 120.00p 120.75p 120.00p 120.25p 177630
19/09/2014 119.50p 121.50p 119.50p 121.00p 565387
18/09/2014 118.25p 119.77p 118.25p 119.50p 196898
17/09/2014 119.00p 119.53p 118.25p 118.25p 282152
16/09/2014 120.25p 120.27p 119.00p 119.00p 223460
15/09/2014 120.25p 121.00p 120.25p 120.50p 98270
12/09/2014 120.50p 120.50p 119.50p 120.00p 591309
11/09/2014 121.25p 121.25p 119.75p 120.00p 362626
10/09/2014 121.50p 122.25p 120.50p 120.50p 496436
09/09/2014 125.00p 125.00p 124.00p 124.00p 80286
08/09/2014 124.00p 124.75p 124.00p 124.50p 84145
05/09/2014 124.75p 124.75p 124.00p 124.00p 130841
04/09/2014 123.50p 124.95p 123.50p 124.25p 295103
03/09/2014 124.25p 124.25p 123.25p 124.00p 160823
02/09/2014 125.00p 125.00p 123.25p 124.25p 372453
01/09/2014 125.00p 125.00p 124.00p 125.00p 160282
29/08/2014 124.00p 125.00p 124.00p 125.00p 468521
28/08/2014 123.25p 123.75p 122.50p 123.75p 504252
27/08/2014 122.75p 122.75p 122.25p 122.75p 1845035
26/08/2014 122.00p 122.50p 121.50p 122.25p 460122
22/08/2014 122.00p 122.00p 121.25p 121.75p 129702
21/08/2014 122.00p 122.00p 121.00p 121.50p 179802
20/08/2014 122.50p 122.50p 121.00p 121.50p 151739
19/08/2014 122.50p 122.50p 121.50p 121.50p 247053
18/08/2014 122.50p 122.50p 121.75p 122.00p 39316
15/08/2014 122.25p 122.25p 121.75p 122.00p 244986
14/08/2014 122.25p 122.25p 121.75p 122.00p 223579
13/08/2014 121.25p 122.25p 121.25p 122.25p 51593
12/08/2014 121.25p 122.00p 121.25p 122.00p 105727
11/08/2014 121.00p 122.25p 121.00p 122.00p 88642
08/08/2014 121.50p 122.25p 121.50p 121.75p 1288768
07/08/2014 121.25p 122.00p 121.25p 121.25p 274738
06/08/2014 121.50p 122.00p 120.75p 121.50p 458823
05/08/2014 123.00p 123.00p 121.25p 121.25p 280379
04/08/2014 122.25p 122.75p 122.00p 122.00p 80348
01/08/2014 122.00p 122.75p 122.00p 122.50p 220389
31/07/2014 121.50p 122.44p 121.50p 122.25p 40717
30/07/2014 121.25p 122.00p 121.25p 122.00p 652448
29/07/2014 119.25p 122.00p 119.25p 121.25p 438320
28/07/2014 119.00p 119.75p 119.00p 119.75p 311781
25/07/2014 119.75p 119.75p 119.00p 119.50p 221331
24/07/2014 119.75p 119.75p 119.00p 119.50p 139093
23/07/2014 119.00p 119.50p 118.25p 119.25p 210616
22/07/2014 118.75p 119.25p 118.25p 118.25p 413866
21/07/2014 119.25p 119.25p 118.50p 118.50p 146848
18/07/2014 118.75p 119.75p 118.50p 119.00p 111647
17/07/2014 119.50p 119.75p 118.75p 119.75p 137731
16/07/2014 119.00p 119.69p 119.00p 119.25p 544400
15/07/2014 119.00p 119.75p 118.88p 119.25p 319159
14/07/2014 118.25p 119.50p 118.25p 119.00p 114147
11/07/2014 118.25p 119.25p 118.25p 119.25p 175037
10/07/2014 118.50p 119.25p 118.44p 119.25p 170111
09/07/2014 118.25p 119.25p 117.75p 119.00p 632626
08/07/2014 117.50p 118.55p 117.50p 117.75p 501301
07/07/2014 119.25p 119.25p 117.50p 118.25p 320584
04/07/2014 119.00p 119.12p 118.25p 118.75p 204623
03/07/2014 120.00p 120.00p 118.25p 118.50p 403337
02/07/2014 120.00p 120.00p 119.00p 119.75p 1460744
01/07/2014 118.50p 119.50p 118.50p 119.50p 230474
30/06/2014 119.00p 120.00p 118.50p 119.50p 245476
27/06/2014 119.50p 120.00p 119.00p 120.00p 140648
26/06/2014 118.75p 119.75p 118.75p 119.75p 182122
25/06/2014 118.50p 119.50p 118.50p 119.50p 270458
24/06/2014 118.00p 119.25p 118.00p 119.25p 165837
23/06/2014 117.00p 118.90p 117.00p 118.75p 473825
20/06/2014 117.25p 119.25p 116.75p 119.25p 1276659
19/06/2014 115.75p 117.50p 115.75p 117.25p 1110721
18/06/2014 115.25p 116.39p 115.25p 116.25p 305668
17/06/2014 115.00p 116.00p 115.00p 115.25p 168610
16/06/2014 115.75p 115.83p 115.00p 115.75p 213900
13/06/2014 116.00p 116.00p 115.00p 115.00p 157003
12/06/2014 115.25p 116.40p 115.25p 115.50p 594580
11/06/2014 116.00p 116.00p 114.75p 115.50p 196582
10/06/2014 116.00p 116.00p 115.25p 115.50p 597294
09/06/2014 115.75p 116.00p 115.00p 115.75p 535678
06/06/2014 115.75p 115.75p 115.00p 115.50p 346341
05/06/2014 115.00p 115.75p 115.00p 115.50p 147287
04/06/2014 115.75p 115.75p 115.25p 115.25p 155495
03/06/2014 115.75p 115.75p 114.75p 115.25p 676507
02/06/2014 115.50p 115.50p 114.75p 115.00p 304042
30/05/2014 115.50p 115.50p 114.50p 115.50p 201237
29/05/2014 115.50p 115.50p 114.75p 115.00p 191242
28/05/2014 116.50p 116.50p 114.50p 115.25p 835838
27/05/2014 116.75p 116.75p 115.00p 115.00p 247307
23/05/2014 115.50p 116.00p 115.25p 115.25p 99118
22/05/2014 116.50p 116.50p 115.50p 115.75p 343669
21/05/2014 116.50p 116.50p 115.00p 116.00p 105858
20/05/2014 116.00p 116.14p 115.20p 115.50p 891883
19/05/2014 116.00p 116.00p 115.00p 115.25p 283404
16/05/2014 116.50p 116.50p 115.00p 115.25p 1002006
15/05/2014 116.75p 117.75p 115.42p 115.50p 583466
14/05/2014 118.00p 118.00p 116.75p 117.25p 190529
13/05/2014 117.50p 117.50p 116.75p 117.50p 772614
12/05/2014 116.75p 117.50p 116.50p 116.75p 457986
09/05/2014 117.50p 117.50p 117.00p 117.50p 214429
08/05/2014 116.50p 117.50p 116.50p 117.25p 2151370
07/05/2014 117.50p 117.50p 116.36p 117.00p 632145
06/05/2014 118.25p 119.25p 118.25p 119.00p 215484
02/05/2014 119.25p 119.25p 118.25p 119.25p 257924
01/05/2014 118.25p 119.00p 118.25p 119.00p 396196
30/04/2014 118.25p 119.25p 118.25p 118.25p 139154
29/04/2014 119.25p 119.25p 118.25p 118.75p 96890
28/04/2014 118.50p 119.00p 118.00p 118.50p 545537
25/04/2014 118.75p 119.25p 118.75p 119.00p 160065
24/04/2014 118.50p 119.50p 118.50p 119.00p 1266600
23/04/2014 118.25p 119.00p 118.25p 118.50p 312632
22/04/2014 118.50p 119.00p 118.25p 118.50p 313332
17/04/2014 118.25p 118.50p 117.38p 118.25p 758081
16/04/2014 117.00p 118.50p 116.87p 117.25p 625792
15/04/2014 117.00p 117.00p 116.25p 116.50p 77308
14/04/2014 115.75p 116.90p 115.75p 116.75p 266360
11/04/2014 115.25p 116.50p 115.25p 116.50p 2000409
10/04/2014 116.00p 116.25p 115.50p 115.50p 647631
09/04/2014 117.00p 118.50p 113.50p 115.75p 39568720
08/04/2014 119.00p 119.00p 118.00p 118.50p 121521
07/04/2014 118.00p 118.75p 118.00p 118.50p 282005
04/04/2014 118.00p 118.75p 118.00p 118.00p 43832
03/04/2014 118.25p 118.75p 118.00p 118.00p 283081
02/04/2014 118.00p 119.00p 118.00p 118.25p 108481
01/04/2014 117.75p 118.75p 117.50p 118.00p 138442
31/03/2014 117.75p 118.75p 117.75p 117.75p 651732
28/03/2014 118.25p 119.00p 118.25p 118.75p 108221
27/03/2014 118.00p 118.75p 118.00p 118.25p 196888
26/03/2014 118.50p 118.75p 117.25p 118.50p 1012248
25/03/2014 119.75p 119.75p 118.50p 118.50p 118745
24/03/2014 119.25p 120.25p 118.50p 118.50p 345665
21/03/2014 121.50p 121.50p 119.25p 119.25p 550128
20/03/2014 121.25p 121.50p 120.00p 121.50p 316353
19/03/2014 119.50p 121.00p 119.00p 120.75p 401392
18/03/2014 118.50p 119.50p 118.50p 119.00p 657884
17/03/2014 117.50p 119.00p 117.25p 119.00p 258313
14/03/2014 118.50p 119.00p 118.00p 118.25p 287813
13/03/2014 118.50p 119.50p 118.50p 118.50p 74591
12/03/2014 120.25p 120.25p 119.00p 119.50p 385477
11/03/2014 120.25p 120.50p 119.75p 119.75p 180512
10/03/2014 120.75p 121.00p 119.75p 119.75p 95178
07/03/2014 121.25p 121.25p 120.00p 120.00p 258969
06/03/2014 120.50p 121.75p 120.50p 121.25p 801622
05/03/2014 119.25p 120.50p 119.25p 120.50p 65236
04/03/2014 119.50p 120.50p 119.25p 120.25p 158295
03/03/2014 120.00p 120.50p 119.25p 120.25p 97564
28/02/2014 119.50p 120.50p 119.25p 120.00p 103716
27/02/2014 119.50p 120.00p 119.00p 119.25p 77252
26/02/2014 119.50p 120.50p 119.50p 120.00p 82840
25/02/2014 121.50p 122.00p 119.00p 120.50p 567183
24/02/2014 121.50p 122.25p 121.25p 122.00p 324145
21/02/2014 121.25p 122.00p 120.75p 122.00p 215287
20/02/2014 122.00p 122.00p 121.25p 122.00p 259160
19/02/2014 121.00p 123.25p 121.00p 122.00p 562479

*Close Price adjusted for both dividends and splits