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
18/04/2013 114.89p 114.89p 114.46p 114.77p 388600
17/04/2013 114.89p 114.89p 114.40p 114.65p 70592
16/04/2013 113.92p 114.65p 113.67p 114.65p 175971
15/04/2013 113.92p 114.15p 113.82p 113.92p 67340
12/04/2013 113.67p 113.91p 113.56p 113.67p 266178
11/04/2013 113.43p 113.67p 113.05p 113.67p 145499
10/04/2013 112.94p 113.31p 112.56p 113.31p 293404
09/04/2013 112.45p 113.18p 112.21p 112.94p 213081
08/04/2013 111.72p 112.21p 111.48p 112.21p 475968
05/04/2013 111.62p 111.69p 111.35p 111.60p 52532
04/04/2013 111.48p 111.48p 111.06p 111.35p 407441
03/04/2013 111.23p 111.48p 111.11p 111.35p 124297
02/04/2013 111.23p 111.30p 111.06p 111.23p 437090
28/03/2013 111.23p 111.23p 110.99p 111.23p 221347
27/03/2013 111.23p 111.48p 111.11p 111.11p 439580
26/03/2013 110.99p 111.23p 110.99p 111.11p 793063
25/03/2013 111.23p 111.23p 110.74p 110.74p 1682199
22/03/2013 110.99p 111.18p 110.87p 110.99p 274261
21/03/2013 111.23p 111.23p 110.74p 110.99p 129917
20/03/2013 110.99p 111.23p 110.62p 110.74p 231446
19/03/2013 110.99p 110.99p 110.62p 110.62p 28605
18/03/2013 110.50p 110.99p 110.26p 110.99p 256613
15/03/2013 110.50p 110.74p 109.77p 110.74p 169429
14/03/2013 110.26p 110.26p 109.28p 109.77p 609127
13/03/2013 109.28p 110.26p 109.28p 109.28p 214768
12/03/2013 109.28p 109.77p 109.16p 109.52p 567135
11/03/2013 108.63p 109.28p 108.63p 109.28p 34399
08/03/2013 109.28p 109.28p 108.65p 109.04p 248602
07/03/2013 109.04p 109.04p 108.55p 108.55p 494805
06/03/2013 108.92p 109.04p 108.55p 109.04p 147639
05/03/2013 108.94p 108.94p 108.40p 108.55p 112805
04/03/2013 108.79p 109.04p 108.30p 109.04p 31927
01/03/2013 108.55p 109.04p 108.49p 108.55p 88456
28/02/2013 108.79p 109.04p 108.67p 109.04p 181812
27/02/2013 108.79p 109.04p 108.67p 109.04p 275745
26/02/2013 109.52p 109.52p 109.04p 109.28p 559168
25/02/2013 109.28p 109.47p 109.04p 109.04p 74630
22/02/2013 109.16p 109.23p 109.04p 109.04p 64913
21/02/2013 109.28p 109.41p 108.91p 109.04p 265377
20/02/2013 109.04p 109.52p 108.79p 109.28p 145380
19/02/2013 109.28p 109.28p 108.79p 109.04p 181395
18/02/2013 108.30p 108.79p 107.94p 108.79p 689949
15/02/2013 108.06p 108.18p 107.88p 108.18p 753499
14/02/2013 107.82p 108.30p 107.57p 107.94p 683060
13/02/2013 107.61p 107.82p 106.95p 107.82p 106998
12/02/2013 106.84p 107.82p 106.84p 107.82p 74546
11/02/2013 107.82p 107.82p 106.98p 107.82p 115041
08/02/2013 107.57p 107.57p 106.99p 107.57p 206249
07/02/2013 107.33p 107.57p 106.85p 107.33p 297956
06/02/2013 107.09p 107.47p 106.60p 107.21p 78392
05/02/2013 106.84p 107.39p 106.60p 107.09p 132977
04/02/2013 106.76p 107.14p 106.75p 106.96p 50581
01/02/2013 107.33p 107.33p 106.78p 107.09p 66645
31/01/2013 107.57p 107.57p 106.75p 106.96p 260992
30/01/2013 107.09p 107.52p 106.87p 107.45p 126670
29/01/2013 106.60p 107.32p 106.60p 107.09p 437077
28/01/2013 106.35p 106.83p 106.25p 106.60p 84031
25/01/2013 105.87p 106.60p 105.87p 106.35p 635011
24/01/2013 105.62p 105.87p 105.38p 105.62p 467835
23/01/2013 105.13p 105.38p 105.13p 105.38p 435310
22/01/2013 104.65p 105.38p 104.40p 105.13p 781484
21/01/2013 104.89p 104.89p 104.02p 104.40p 125687
18/01/2013 104.65p 104.65p 104.28p 104.52p 235087
17/01/2013 104.65p 104.65p 104.28p 104.65p 185110
16/01/2013 104.16p 104.40p 103.91p 104.16p 35755
15/01/2013 104.40p 104.65p 104.04p 104.40p 148570
14/01/2013 104.89p 104.89p 104.26p 104.28p 100488
11/01/2013 104.89p 104.89p 104.40p 104.89p 161240
10/01/2013 105.13p 105.38p 104.89p 105.13p 319414
09/01/2013 105.38p 105.38p 105.01p 105.01p 69020
08/01/2013 105.62p 105.62p 104.89p 105.01p 140275
07/01/2013 105.87p 105.87p 105.28p 105.50p 147580
04/01/2013 105.87p 105.87p 105.62p 105.87p 64908
03/01/2013 105.87p 105.87p 105.62p 105.74p 31391
02/01/2013 105.87p 105.87p 104.89p 105.50p 150479
31/12/2012 105.80p 105.80p 105.74p 105.74p 1415
28/12/2012 105.62p 105.62p 105.32p 105.62p 28731
27/12/2012 105.28p 105.62p 104.89p 105.62p 0
24/12/2012 105.28p 105.36p 104.89p 105.13p 34158
21/12/2012 105.38p 105.38p 104.89p 105.38p 17567
20/12/2012 105.87p 105.87p 104.89p 104.89p 162636
19/12/2012 105.62p 105.87p 105.48p 105.87p 113134
18/12/2012 105.38p 105.87p 105.38p 105.62p 114963
17/12/2012 105.62p 105.87p 105.38p 105.38p 135024
14/12/2012 105.62p 105.62p 105.38p 105.50p 221398
13/12/2012 105.38p 105.68p 105.38p 105.50p 52471
12/12/2012 105.62p 105.87p 105.13p 105.13p 82893
11/12/2012 105.13p 105.72p 105.13p 105.62p 53590
10/12/2012 105.38p 105.62p 105.13p 105.13p 75541
07/12/2012 105.62p 105.82p 105.18p 105.38p 83541
06/12/2012 105.62p 105.62p 105.38p 105.62p 36418
05/12/2012 105.62p 105.72p 105.38p 105.62p 145127
04/12/2012 105.38p 105.87p 105.38p 105.74p 114300
03/12/2012 105.38p 105.62p 105.13p 105.50p 130325
30/11/2012 105.87p 106.11p 105.62p 105.74p 528845
29/11/2012 106.11p 106.30p 105.38p 105.87p 80505
28/11/2012 106.11p 106.23p 105.67p 105.99p 22146
27/11/2012 106.01p 106.23p 106.01p 106.11p 20119
26/11/2012 106.35p 106.50p 105.92p 106.23p 280028
23/11/2012 105.87p 106.01p 105.67p 105.99p 302926
22/11/2012 106.60p 106.60p 106.48p 106.48p 38652
21/11/2012 106.35p 106.60p 106.35p 106.48p 148408
20/11/2012 105.87p 106.35p 105.52p 106.35p 353893
19/11/2012 105.87p 105.87p 105.77p 105.87p 28689
16/11/2012 105.87p 105.87p 105.62p 105.87p 58050
15/11/2012 105.62p 105.87p 105.62p 105.87p 174434
14/11/2012 105.87p 105.87p 105.67p 105.74p 217961
13/11/2012 105.87p 105.87p 105.62p 105.74p 414247
12/11/2012 105.87p 105.87p 105.44p 105.87p 102452
09/11/2012 105.87p 105.87p 105.56p 105.87p 51717
08/11/2012 105.87p 105.87p 105.13p 105.62p 386843
07/11/2012 105.87p 105.87p 104.89p 105.62p 93921
06/11/2012 105.38p 105.85p 105.18p 105.50p 55755
05/11/2012 105.38p 105.87p 105.38p 105.38p 22852
02/11/2012 105.62p 105.87p 105.34p 105.50p 49585
01/11/2012 105.38p 105.87p 105.38p 105.62p 45875
31/10/2012 104.89p 105.58p 104.89p 105.26p 48570
30/10/2012 105.38p 105.62p 104.65p 105.62p 100522
29/10/2012 105.38p 105.57p 104.89p 105.26p 42982
26/10/2012 105.56p 105.56p 105.26p 105.26p 18960
25/10/2012 105.38p 105.62p 105.03p 105.62p 112968
24/10/2012 105.38p 105.38p 104.83p 105.38p 35891
23/10/2012 105.38p 105.62p 105.26p 105.26p 40395
22/10/2012 105.38p 105.57p 105.13p 105.38p 158912
19/10/2012 105.38p 105.62p 104.65p 105.13p 663612
18/10/2012 105.33p 105.33p 104.89p 105.13p 132628
17/10/2012 104.89p 105.13p 104.45p 105.13p 297884
16/10/2012 105.13p 105.13p 104.89p 104.89p 24898
15/10/2012 104.89p 105.28p 104.65p 105.13p 105757
12/10/2012 105.38p 105.38p 105.13p 105.38p 79636
11/10/2012 105.38p 105.38p 105.26p 105.26p 144538
10/10/2012 104.89p 105.38p 104.89p 105.26p 237244
09/10/2012 105.13p 105.62p 105.03p 105.13p 193674
08/10/2012 105.13p 105.38p 104.89p 104.89p 123500
05/10/2012 104.60p 104.89p 104.60p 104.89p 51008
04/10/2012 103.91p 105.04p 103.91p 104.77p 507463
03/10/2012 103.91p 104.16p 103.55p 103.91p 528521
02/10/2012 103.55p 103.86p 103.53p 103.67p 29380
01/10/2012 103.43p 103.90p 103.43p 103.67p 52059
28/09/2012 103.82p 103.91p 103.43p 103.55p 33930
27/09/2012 103.91p 103.91p 103.43p 103.67p 28886
26/09/2012 103.90p 103.90p 103.55p 103.55p 1742
25/09/2012 103.67p 103.67p 103.04p 103.55p 227486
24/09/2012 103.43p 103.43p 102.94p 102.94p 162648
21/09/2012 103.18p 103.43p 102.94p 102.94p 397196
20/09/2012 103.67p 103.91p 102.66p 102.94p 1191012
19/09/2012 103.91p 104.16p 103.51p 103.67p 388783
18/09/2012 103.67p 103.91p 103.67p 103.91p 30216
17/09/2012 103.91p 104.16p 103.67p 103.67p 124964
14/09/2012 104.16p 104.16p 103.78p 104.16p 243999
13/09/2012 104.16p 104.16p 103.91p 104.16p 187323
12/09/2012 103.91p 104.15p 103.90p 103.91p 113022
11/09/2012 104.16p 104.16p 103.97p 104.04p 34392
10/09/2012 103.91p 104.16p 103.67p 103.91p 349447
07/09/2012 103.91p 103.91p 103.45p 103.91p 338505
06/09/2012 103.91p 103.91p 103.74p 103.91p 304616
05/09/2012 103.91p 103.91p 103.67p 103.67p 1466188
04/09/2012 106.35p 106.44p 106.22p 106.35p 1270541
03/09/2012 106.35p 106.35p 105.92p 106.23p 91311
31/08/2012 106.35p 106.35p 105.87p 106.11p 32475
30/08/2012 106.35p 106.35p 105.99p 106.11p 102447
29/08/2012 106.35p 106.35p 106.11p 106.11p 9384
28/08/2012 106.35p 106.35p 106.11p 106.11p 11344
24/08/2012 106.35p 106.35p 106.11p 106.11p 207973
23/08/2012 106.11p 106.27p 106.11p 106.11p 104106
22/08/2012 106.10p 106.10p 105.87p 105.87p 49374
21/08/2012 105.38p 106.11p 104.89p 106.11p 473080
20/08/2012 105.23p 105.23p 105.00p 105.13p 13306
17/08/2012 104.89p 105.13p 104.51p 105.13p 886454
16/08/2012 104.89p 104.89p 104.51p 104.65p 76959
15/08/2012 104.65p 104.89p 104.52p 104.89p 107298
14/08/2012 104.87p 104.89p 104.60p 104.89p 77630
13/08/2012 104.65p 104.89p 104.51p 104.89p 104499
10/08/2012 104.65p 104.89p 104.40p 104.89p 170345
09/08/2012 104.52p 104.65p 104.40p 104.52p 100740
08/08/2012 104.16p 104.65p 104.16p 104.40p 53229
07/08/2012 104.40p 104.60p 104.40p 104.40p 77487
06/08/2012 104.50p 104.60p 104.40p 104.40p 27831
03/08/2012 104.16p 104.40p 104.16p 104.28p 118568
02/08/2012 104.16p 104.57p 104.01p 104.40p 379334
01/08/2012 104.16p 104.16p 104.01p 104.04p 89594
31/07/2012 104.16p 104.16p 103.61p 104.04p 29217
30/07/2012 103.57p 104.01p 103.57p 103.79p 135838
27/07/2012 103.91p 104.26p 103.79p 103.79p 43382
26/07/2012 104.16p 104.32p 103.91p 104.16p 281981
25/07/2012 104.33p 104.33p 104.04p 104.16p 32597
24/07/2012 103.91p 104.16p 103.55p 104.16p 130512
23/07/2012 103.91p 103.91p 103.37p 103.67p 44648
20/07/2012 103.43p 103.79p 103.43p 103.67p 28454
19/07/2012 103.43p 103.84p 103.43p 103.67p 34867
18/07/2012 103.18p 103.62p 103.18p 103.43p 76689
17/07/2012 102.94p 103.67p 102.94p 103.67p 258887
16/07/2012 102.45p 103.43p 102.45p 103.43p 379758
13/07/2012 102.69p 102.69p 102.45p 102.45p 113315
12/07/2012 102.69p 102.69p 102.21p 102.21p 32759
11/07/2012 103.18p 103.18p 102.45p 102.94p 71572
10/07/2012 103.18p 103.18p 102.69p 103.18p 145549
09/07/2012 102.45p 103.13p 102.45p 102.45p 115235
06/07/2012 102.45p 102.79p 102.45p 102.69p 49202
05/07/2012 102.45p 103.13p 102.45p 102.45p 22674

*Close Price adjusted for both dividends and splits