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
17/02/2014 120.50p 121.00p 119.75p 120.50p 177727
14/02/2014 118.75p 120.25p 118.00p 120.25p 982787
13/02/2014 117.75p 118.75p 117.75p 118.75p 199942
12/02/2014 118.50p 118.75p 117.97p 118.50p 869594
11/02/2014 117.00p 118.50p 117.00p 118.50p 316253
10/02/2014 118.00p 118.00p 117.00p 118.00p 63529
07/02/2014 117.50p 118.00p 117.50p 118.00p 63858
06/02/2014 117.25p 118.00p 117.25p 117.50p 415933
05/02/2014 117.00p 118.00p 117.00p 117.25p 255149
04/02/2014 117.75p 118.00p 117.50p 117.75p 665466
03/02/2014 117.25p 118.00p 117.25p 117.75p 166911
31/01/2014 117.25p 118.00p 117.25p 117.75p 117877
30/01/2014 117.25p 118.00p 117.25p 117.75p 135650
29/01/2014 118.00p 118.00p 117.25p 118.00p 152451
28/01/2014 117.50p 118.00p 117.25p 117.25p 483162
27/01/2014 118.25p 118.25p 117.50p 117.75p 252098
24/01/2014 118.25p 118.99p 117.50p 117.50p 658846
23/01/2014 119.00p 119.25p 118.00p 118.25p 982253
22/01/2014 120.50p 120.87p 119.00p 119.25p 1080423
21/01/2014 120.50p 121.00p 120.50p 120.75p 540634
20/01/2014 119.50p 121.00p 119.50p 120.50p 422928
17/01/2014 120.50p 120.50p 119.50p 120.00p 123303
16/01/2014 119.25p 120.50p 119.25p 120.25p 515778
15/01/2014 120.00p 120.00p 119.00p 119.75p 209699
14/01/2014 119.00p 120.00p 118.50p 120.00p 860727
13/01/2014 119.25p 119.25p 118.50p 119.00p 102180
10/01/2014 118.50p 119.25p 118.50p 119.00p 227407
09/01/2014 117.75p 119.25p 117.75p 118.75p 564625
08/01/2014 118.50p 119.00p 118.00p 118.00p 373442
07/01/2014 117.75p 118.50p 117.75p 118.50p 163127
06/01/2014 118.00p 118.75p 118.00p 118.50p 239905
03/01/2014 118.25p 118.25p 117.75p 118.25p 277185
02/01/2014 118.50p 118.56p 117.75p 118.12p 160504
31/12/2013 117.75p 118.50p 117.75p 118.00p 85918
30/12/2013 118.25p 118.31p 117.75p 118.25p 35742
27/12/2013 118.25p 118.25p 117.75p 118.25p 685541
24/12/2013 118.00p 118.25p 117.75p 118.25p 67328
23/12/2013 117.50p 118.00p 117.50p 117.75p 273085
20/12/2013 117.50p 118.00p 117.50p 117.75p 661249
19/12/2013 117.50p 117.75p 117.50p 117.75p 486229
18/12/2013 117.50p 118.00p 117.24p 117.75p 1239182
17/12/2013 117.00p 117.75p 117.00p 117.50p 249315
16/12/2013 117.50p 117.75p 117.25p 117.25p 477643
13/12/2013 117.50p 118.00p 116.75p 117.00p 1582052
12/12/2013 117.00p 117.50p 115.75p 117.50p 469829
11/12/2013 115.50p 117.00p 115.25p 115.75p 489383
10/12/2013 113.75p 116.25p 113.50p 115.25p 596229
09/12/2013 113.50p 114.25p 113.50p 114.00p 341861
06/12/2013 111.75p 114.25p 111.75p 114.25p 786310
05/12/2013 111.75p 112.75p 111.75p 112.00p 83914
04/12/2013 111.50p 112.50p 111.50p 112.00p 99822
03/12/2013 111.25p 112.25p 111.25p 111.50p 255068
02/12/2013 112.50p 112.50p 111.25p 111.50p 93898
29/11/2013 112.50p 113.30p 112.00p 112.00p 218605
28/11/2013 112.75p 113.75p 112.50p 112.50p 83645
27/11/2013 112.50p 113.58p 112.50p 112.50p 140672
26/11/2013 113.25p 114.24p 112.75p 112.75p 575880
25/11/2013 113.50p 114.50p 113.25p 113.25p 128058
22/11/2013 113.50p 114.25p 113.50p 114.00p 305159
21/11/2013 113.50p 115.00p 113.50p 114.00p 102406
20/11/2013 113.50p 115.00p 113.50p 115.00p 284627
19/11/2013 112.54p 113.78p 112.54p 112.54p 232772
18/11/2013 113.53p 113.78p 112.54p 112.54p 245715
15/11/2013 115.01p 115.57p 113.53p 113.53p 762034
14/11/2013 115.50p 116.49p 115.22p 116.49p 80696
13/11/2013 115.75p 116.49p 115.01p 115.50p 168619
12/11/2013 115.50p 116.49p 115.50p 116.49p 32757
11/11/2013 115.26p 116.24p 115.26p 116.00p 1091336
08/11/2013 115.75p 116.49p 115.50p 116.24p 125375
07/11/2013 114.02p 116.49p 114.02p 116.49p 882967
06/11/2013 114.02p 115.01p 114.02p 114.02p 64614
05/11/2013 114.02p 115.01p 114.02p 114.52p 66692
04/11/2013 114.02p 115.26p 114.02p 114.02p 76932
01/11/2013 114.52p 115.26p 114.02p 115.26p 55203
31/10/2013 114.02p 115.01p 114.02p 115.01p 101290
30/10/2013 113.53p 115.01p 113.53p 115.01p 732840
29/10/2013 112.79p 114.52p 112.79p 114.52p 67497
28/10/2013 112.79p 114.27p 112.79p 113.53p 64463
25/10/2013 113.04p 113.96p 113.04p 113.53p 103090
24/10/2013 113.28p 114.27p 113.04p 113.04p 121117
23/10/2013 113.53p 114.27p 113.28p 113.53p 51267
22/10/2013 113.28p 114.27p 112.79p 114.02p 207653
21/10/2013 113.53p 114.52p 113.53p 114.02p 213983
18/10/2013 113.53p 114.52p 113.53p 114.02p 128948
17/10/2013 113.28p 114.27p 113.28p 113.53p 72729
16/10/2013 113.53p 114.42p 113.28p 114.27p 247086
15/10/2013 114.02p 114.76p 113.53p 113.78p 212943
14/10/2013 114.02p 115.26p 113.53p 113.53p 54557
11/10/2013 115.01p 115.26p 114.52p 115.26p 74948
10/10/2013 114.02p 115.01p 114.02p 114.76p 157124
09/10/2013 114.02p 114.71p 114.02p 114.02p 49203
08/10/2013 114.52p 114.76p 114.27p 114.27p 32271
07/10/2013 115.01p 115.01p 114.02p 114.27p 53468
04/10/2013 113.53p 115.01p 113.53p 114.52p 292506
03/10/2013 113.04p 114.52p 113.04p 113.78p 350137
02/10/2013 113.78p 114.02p 112.54p 113.53p 515566
01/10/2013 114.27p 115.26p 114.27p 115.26p 273438
30/09/2013 114.52p 114.76p 114.02p 114.76p 307889
27/09/2013 114.52p 114.67p 114.27p 114.27p 149204
26/09/2013 115.01p 115.26p 114.02p 114.27p 199844
25/09/2013 115.01p 115.50p 114.95p 115.01p 73903
24/09/2013 116.49p 116.66p 115.50p 115.75p 494719
23/09/2013 117.73p 117.73p 116.49p 116.49p 101733
20/09/2013 116.99p 118.47p 116.99p 118.47p 255299
19/09/2013 115.26p 117.48p 115.01p 117.48p 428257
18/09/2013 113.28p 114.52p 113.28p 114.02p 340864
17/09/2013 113.53p 114.02p 112.98p 113.53p 203152
16/09/2013 112.54p 113.53p 112.54p 113.04p 134451
13/09/2013 112.54p 113.28p 112.54p 112.54p 39964
12/09/2013 111.80p 113.28p 111.80p 112.79p 187519
11/09/2013 111.80p 114.02p 111.56p 111.56p 116130
10/09/2013 114.02p 115.26p 114.02p 114.02p 106389
09/09/2013 114.27p 114.70p 114.02p 114.02p 162133
06/09/2013 116.24p 116.24p 113.53p 113.78p 2011633
05/09/2013 116.00p 116.99p 115.84p 116.24p 247805
04/09/2013 116.24p 117.48p 116.24p 116.24p 71224
03/09/2013 116.99p 117.48p 116.24p 117.48p 162683
02/09/2013 115.50p 116.99p 115.50p 116.99p 103454
30/08/2013 116.00p 116.24p 115.50p 116.24p 102860
29/08/2013 115.75p 116.24p 115.50p 116.24p 235197
28/08/2013 115.50p 116.24p 115.50p 116.00p 338723
27/08/2013 116.00p 116.24p 115.26p 115.50p 879977
23/08/2013 116.00p 116.24p 115.75p 116.00p 116214
22/08/2013 115.75p 116.49p 115.50p 115.75p 44126
21/08/2013 116.99p 117.23p 116.00p 116.24p 2078843
20/08/2013 116.99p 117.97p 116.99p 116.99p 144121
19/08/2013 118.22p 118.22p 117.23p 117.48p 346139
16/08/2013 116.99p 118.22p 116.99p 118.22p 352323
15/08/2013 118.47p 118.71p 116.49p 116.99p 626058
14/08/2013 118.47p 118.96p 118.22p 118.71p 388142
13/08/2013 118.47p 118.96p 117.73p 118.96p 363684
12/08/2013 118.96p 118.96p 117.73p 117.97p 189651
09/08/2013 117.97p 118.47p 117.48p 118.47p 427649
08/08/2013 116.24p 117.95p 116.24p 117.48p 364284
07/08/2013 116.99p 117.23p 116.49p 116.49p 292486
06/08/2013 115.50p 116.99p 115.50p 116.99p 603264
05/08/2013 115.75p 116.86p 115.50p 116.49p 450229
02/08/2013 116.49p 116.74p 115.50p 115.50p 143489
01/08/2013 114.76p 116.74p 114.76p 116.74p 147508
31/07/2013 115.26p 115.75p 114.76p 115.50p 208896
30/07/2013 115.75p 115.75p 114.52p 115.75p 156468
29/07/2013 114.52p 115.75p 114.52p 115.75p 103645
26/07/2013 114.76p 115.75p 114.52p 115.26p 142999
25/07/2013 114.76p 115.75p 114.70p 115.50p 185764
24/07/2013 115.75p 115.75p 114.76p 114.76p 1890687
23/07/2013 115.01p 115.50p 115.01p 115.50p 399734
22/07/2013 114.76p 115.01p 113.53p 115.01p 368276
19/07/2013 113.53p 114.02p 113.28p 113.78p 1029143
18/07/2013 112.05p 113.78p 112.05p 113.53p 602462
17/07/2013 111.56p 113.04p 111.56p 112.54p 602208
16/07/2013 112.30p 112.54p 111.31p 112.54p 485874
15/07/2013 111.06p 112.30p 110.82p 112.30p 402536
12/07/2013 110.32p 111.06p 109.83p 110.57p 194691
11/07/2013 111.06p 111.80p 109.83p 111.06p 829506
10/07/2013 112.05p 112.15p 111.06p 111.80p 85296
09/07/2013 112.30p 113.04p 112.05p 112.05p 150650
08/07/2013 113.04p 113.28p 113.04p 113.04p 135999
05/07/2013 113.78p 114.27p 112.79p 113.28p 1016052
04/07/2013 112.05p 113.28p 112.05p 113.28p 222540
03/07/2013 112.05p 112.79p 112.05p 112.54p 228859
02/07/2013 112.30p 112.79p 111.74p 112.79p 118559
01/07/2013 112.05p 112.79p 112.05p 112.54p 222869
28/06/2013 112.54p 113.04p 112.20p 112.30p 143368
27/06/2013 112.54p 112.54p 111.06p 112.30p 174081
26/06/2013 113.92p 113.92p 113.67p 113.67p 96910
25/06/2013 113.92p 114.06p 113.39p 113.67p 79639
24/06/2013 113.82p 114.16p 113.55p 113.67p 80179
21/06/2013 112.94p 114.16p 112.94p 114.16p 418970
20/06/2013 112.70p 113.67p 112.70p 113.67p 168537
19/06/2013 113.18p 113.67p 112.94p 113.67p 547136
18/06/2013 112.21p 113.18p 112.21p 113.18p 771947
17/06/2013 112.21p 113.02p 112.21p 112.45p 476831
14/06/2013 113.18p 113.18p 111.96p 112.70p 25298
13/06/2013 112.94p 112.94p 111.72p 111.72p 990578
12/06/2013 113.43p 113.43p 112.21p 112.21p 294628
11/06/2013 111.96p 113.18p 111.96p 112.45p 99134
10/06/2013 112.94p 113.18p 112.21p 113.18p 12488
07/06/2013 112.70p 112.94p 111.72p 112.21p 304948
06/06/2013 111.48p 113.18p 110.50p 112.45p 829448
05/06/2013 110.99p 111.23p 110.26p 110.50p 358679
04/06/2013 110.74p 110.74p 109.28p 110.74p 576990
03/06/2013 110.50p 110.50p 109.28p 109.28p 78411
31/05/2013 110.01p 110.26p 109.40p 110.01p 224963
30/05/2013 109.71p 110.26p 109.10p 109.40p 19073
29/05/2013 108.79p 110.26p 108.79p 110.26p 46619
28/05/2013 111.23p 111.72p 108.30p 110.01p 1135567
24/05/2013 111.72p 112.21p 111.48p 111.72p 934548
23/05/2013 112.94p 112.94p 112.21p 112.21p 122930
22/05/2013 114.16p 114.16p 112.45p 112.45p 1961274
21/05/2013 113.92p 114.11p 113.67p 113.92p 254611
20/05/2013 113.67p 113.79p 113.53p 113.67p 85110
17/05/2013 113.67p 114.11p 113.55p 113.67p 566721
16/05/2013 113.67p 113.67p 113.18p 113.43p 265618
15/05/2013 113.67p 113.67p 113.18p 113.43p 83833
14/05/2013 113.67p 113.67p 113.18p 113.18p 60365
13/05/2013 113.43p 113.67p 113.18p 113.18p 158486
10/05/2013 113.18p 113.43p 112.96p 113.18p 411809
09/05/2013 113.18p 113.18p 112.94p 113.18p 163408
08/05/2013 112.70p 113.18p 112.21p 112.94p 1379212
07/05/2013 115.13p 115.38p 114.83p 115.38p 258182

*Close Price adjusted for both dividends and splits