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
26/09/2022 164.80p 166.40p 158.80p 159.60p 2872248
23/09/2022 170.80p 171.40p 164.00p 164.00p 1525790
22/09/2022 171.40p 172.00p 171.00p 171.40p 415434
21/09/2022 170.80p 172.80p 170.50p 172.20p 419495
20/09/2022 172.00p 172.00p 170.00p 171.80p 464175
19/09/2022 173.80p 173.80p 170.00p 172.00p 2123091
16/09/2022 173.80p 173.80p 170.00p 172.00p 1873091
15/09/2022 170.80p 171.80p 170.80p 170.80p 1497282
14/09/2022 171.80p 173.60p 170.30p 170.40p 2273227
13/09/2022 172.00p 173.20p 172.00p 172.40p 1942530
12/09/2022 171.60p 172.80p 170.40p 172.40p 1119169
09/09/2022 168.40p 171.80p 167.90p 171.80p 1149981
08/09/2022 166.20p 168.60p 165.40p 168.40p 1070944
07/09/2022 170.00p 170.60p 168.20p 169.20p 1028470
06/09/2022 169.20p 171.00p 168.40p 168.80p 882254
05/09/2022 165.40p 170.00p 165.40p 168.60p 1635937
02/09/2022 163.00p 166.80p 163.00p 165.00p 3609202
01/09/2022 164.00p 164.00p 161.71p 162.60p 2531362
31/08/2022 161.40p 164.60p 160.80p 163.00p 1957946
30/08/2022 162.00p 162.32p 160.20p 161.60p 897706
29/08/2022 161.20p 163.43p 160.23p 161.60p 2525450
26/08/2022 161.20p 163.43p 160.23p 161.60p 2525450
25/08/2022 161.00p 161.63p 160.20p 161.40p 2311817
24/08/2022 163.40p 163.40p 160.60p 160.60p 945535
23/08/2022 163.00p 163.76p 161.40p 162.40p 1468380
22/08/2022 165.20p 166.20p 162.80p 162.80p 927828
19/08/2022 168.80p 168.80p 164.80p 164.80p 775141
18/08/2022 169.20p 171.60p 167.40p 167.40p 574148
17/08/2022 171.20p 172.00p 168.60p 169.00p 624561
16/08/2022 173.20p 173.81p 171.20p 171.60p 619957
15/08/2022 176.20p 176.20p 172.40p 172.40p 325241
12/08/2022 172.20p 178.20p 170.60p 176.00p 1160837
11/08/2022 177.60p 177.60p 172.00p 172.20p 557875
10/08/2022 177.60p 178.10p 175.60p 175.60p 663788
09/08/2022 176.80p 177.60p 176.34p 177.20p 696283
08/08/2022 176.40p 178.00p 175.81p 177.60p 715382
05/08/2022 176.00p 177.60p 175.80p 176.40p 818394
04/08/2022 174.20p 176.00p 173.60p 176.00p 379475
03/08/2022 174.80p 175.40p 173.20p 174.20p 422565
02/08/2022 177.20p 179.00p 173.00p 174.80p 2355052
01/08/2022 179.00p 180.00p 177.40p 178.00p 889068
29/07/2022 179.00p 180.40p 178.20p 178.80p 562701
28/07/2022 176.00p 179.00p 175.73p 179.00p 2027255
27/07/2022 175.60p 176.00p 174.80p 175.60p 624753
26/07/2022 175.00p 175.40p 173.58p 175.40p 731715
25/07/2022 171.80p 175.40p 170.00p 175.00p 2104251
22/07/2022 167.80p 172.20p 167.80p 172.20p 2439697
21/07/2022 165.00p 170.00p 165.00p 169.80p 1011712
20/07/2022 166.60p 166.80p 165.00p 165.00p 1133482
19/07/2022 164.20p 168.00p 164.20p 166.20p 665432
18/07/2022 164.80p 166.19p 162.20p 166.00p 922332
15/07/2022 161.40p 165.40p 160.40p 164.80p 1190053
14/07/2022 159.20p 161.79p 159.20p 160.20p 860735
13/07/2022 161.80p 162.40p 159.20p 159.20p 421538
12/07/2022 160.80p 162.40p 160.79p 162.20p 324055
11/07/2022 159.40p 162.00p 158.20p 161.80p 705226
08/07/2022 162.80p 162.80p 158.00p 158.60p 508894
07/07/2022 161.00p 162.80p 159.10p 162.00p 489948
06/07/2022 159.00p 161.20p 158.99p 160.00p 508973
05/07/2022 159.80p 161.80p 158.00p 158.00p 372843
04/07/2022 159.00p 159.81p 157.60p 159.80p 266661
01/07/2022 158.60p 160.60p 158.33p 159.00p 874670
30/06/2022 161.40p 162.60p 158.60p 158.60p 798158
29/06/2022 163.00p 163.20p 161.40p 161.40p 731657
28/06/2022 168.40p 168.40p 162.00p 163.40p 804004
27/06/2022 167.60p 168.60p 166.20p 166.20p 915482
24/06/2022 164.20p 167.20p 163.40p 167.20p 567958
23/06/2022 162.80p 164.40p 162.80p 164.40p 659973
22/06/2022 160.20p 164.20p 160.20p 163.00p 657470
21/06/2022 162.80p 163.00p 162.30p 163.00p 1046300
20/06/2022 160.80p 163.50p 160.80p 162.60p 402906
17/06/2022 163.20p 163.40p 161.00p 162.00p 991205
16/06/2022 166.00p 166.00p 161.23p 163.00p 2419401
15/06/2022 167.80p 167.80p 165.40p 165.80p 606893
14/06/2022 169.00p 169.00p 167.20p 167.20p 1103180
13/06/2022 171.40p 171.40p 168.20p 168.60p 836400
10/06/2022 172.80p 172.80p 171.40p 171.40p 649497
09/06/2022 171.40p 172.80p 171.00p 172.60p 658590
08/06/2022 171.00p 171.60p 170.80p 171.00p 528801
07/06/2022 172.20p 172.20p 170.00p 171.00p 508006
06/06/2022 172.20p 173.40p 171.79p 172.00p 973256
03/06/2022 173.60p 174.00p 171.20p 172.00p 861514
02/06/2022 173.60p 174.00p 171.20p 172.00p 861514
01/06/2022 173.60p 174.00p 171.20p 172.00p 861514
31/05/2022 173.20p 173.98p 172.20p 173.20p 777042
30/05/2022 173.40p 174.20p 172.80p 173.60p 921422
27/05/2022 172.80p 173.80p 171.80p 173.00p 501894
26/05/2022 168.80p 172.20p 168.39p 172.20p 2339557
25/05/2022 166.80p 169.00p 166.00p 168.80p 538248
24/05/2022 166.60p 167.20p 165.34p 166.00p 735374
23/05/2022 165.60p 167.60p 165.40p 167.20p 502456
20/05/2022 166.00p 167.20p 164.80p 165.00p 1992538
19/05/2022 167.40p 167.40p 166.00p 166.20p 569172
18/05/2022 165.40p 168.40p 165.39p 168.00p 3773720
17/05/2022 163.80p 165.60p 163.40p 165.40p 717435
16/05/2022 162.80p 165.40p 162.80p 163.80p 916243
13/05/2022 164.00p 165.00p 163.00p 164.00p 390778
12/05/2022 164.80p 166.00p 164.00p 164.00p 1111196
11/05/2022 165.80p 166.00p 164.95p 165.40p 4817596
10/05/2022 166.60p 167.63p 165.00p 165.00p 692191
09/05/2022 166.40p 168.00p 165.00p 166.20p 751188
06/05/2022 166.80p 169.40p 166.00p 166.80p 1085850
05/05/2022 167.60p 168.20p 166.40p 166.40p 632369
04/05/2022 169.00p 169.06p 165.26p 168.00p 769450
03/05/2022 170.00p 171.60p 167.60p 167.60p 991567
02/05/2022 169.40p 170.68p 169.22p 170.00p 1390154
29/04/2022 169.40p 170.68p 169.22p 170.00p 1390154
28/04/2022 167.80p 170.00p 167.46p 169.00p 389747
27/04/2022 168.60p 169.19p 167.20p 167.80p 639211
26/04/2022 168.40p 169.97p 167.08p 168.60p 1605970
25/04/2022 168.60p 170.20p 167.00p 167.80p 883146
22/04/2022 170.60p 171.80p 169.00p 169.00p 977224
21/04/2022 171.20p 171.90p 169.80p 170.40p 1745425
20/04/2022 170.40p 171.60p 170.40p 171.20p 2341018
19/04/2022 172.60p 174.20p 170.60p 171.40p 867040
18/04/2022 173.20p 174.60p 173.00p 173.40p 940157
15/04/2022 173.20p 174.60p 173.00p 173.40p 940157
14/04/2022 173.20p 174.60p 173.00p 173.40p 940157
13/04/2022 173.20p 174.20p 173.20p 173.20p 430307
12/04/2022 173.00p 174.00p 173.00p 173.40p 287431
11/04/2022 173.00p 174.04p 172.20p 173.00p 1208478
08/04/2022 172.00p 174.20p 172.00p 172.80p 378396
07/04/2022 174.00p 174.40p 173.80p 174.00p 1148448
06/04/2022 174.20p 174.60p 173.40p 174.00p 1723612
05/04/2022 173.20p 174.60p 173.20p 174.20p 816439
04/04/2022 173.60p 175.40p 173.60p 173.80p 476278
01/04/2022 174.20p 175.00p 173.60p 174.20p 1229100
31/03/2022 175.00p 176.00p 174.20p 174.20p 626162
30/03/2022 176.00p 176.76p 175.00p 175.20p 696848
29/03/2022 177.80p 177.80p 175.80p 175.80p 1316911
28/03/2022 175.60p 177.60p 175.37p 177.60p 743977
25/03/2022 173.80p 175.60p 173.60p 175.20p 860133
24/03/2022 174.60p 174.60p 173.60p 173.80p 1634787
23/03/2022 173.00p 175.00p 172.26p 174.40p 1501859
22/03/2022 173.00p 173.20p 171.80p 173.00p 996376
21/03/2022 172.20p 173.35p 171.40p 172.20p 505929
18/03/2022 173.60p 174.00p 171.80p 172.20p 1039162
17/03/2022 172.60p 173.80p 172.00p 172.20p 720454
16/03/2022 173.60p 174.00p 172.20p 172.80p 1774060
15/03/2022 173.40p 173.60p 171.80p 173.20p 373837
14/03/2022 174.20p 176.77p 173.40p 174.00p 438230
11/03/2022 172.40p 175.60p 171.40p 174.80p 656478
10/03/2022 168.60p 172.20p 168.00p 172.00p 2028762
09/03/2022 168.40p 169.20p 166.80p 169.20p 1032507
08/03/2022 163.20p 167.40p 162.82p 165.40p 610536
07/03/2022 164.80p 166.60p 161.00p 164.40p 699567
04/03/2022 166.60p 167.00p 163.00p 165.20p 616314
03/03/2022 169.60p 169.65p 166.40p 166.60p 587483
02/03/2022 166.20p 170.00p 165.80p 169.60p 1773287
01/03/2022 166.60p 167.40p 165.60p 167.40p 457136
28/02/2022 165.20p 167.60p 165.04p 167.40p 1783551
25/02/2022 164.80p 167.25p 164.20p 167.00p 802009
24/02/2022 163.00p 164.80p 162.20p 164.80p 1066208
23/02/2022 168.40p 169.60p 166.20p 166.20p 600127
22/02/2022 167.40p 170.00p 166.40p 168.60p 846966
21/02/2022 172.00p 172.00p 167.80p 168.60p 1001792
18/02/2022 172.20p 172.60p 171.40p 172.20p 390426
17/02/2022 172.00p 173.40p 171.51p 172.80p 2794561
16/02/2022 169.40p 172.00p 168.78p 172.00p 1827304
15/02/2022 167.80p 169.60p 166.00p 169.60p 1957564
14/02/2022 171.00p 171.20p 167.20p 167.20p 828503
11/02/2022 171.80p 172.40p 170.80p 172.00p 1834603
10/02/2022 172.60p 172.80p 172.00p 172.00p 223290
09/02/2022 171.60p 173.00p 171.60p 172.00p 1879449
08/02/2022 172.20p 172.75p 171.80p 172.00p 391880
07/02/2022 171.80p 172.40p 171.60p 172.00p 401237
04/02/2022 172.20p 172.40p 170.80p 170.80p 1078728
03/02/2022 173.60p 173.60p 171.60p 171.60p 884371
02/02/2022 173.60p 173.80p 173.00p 173.00p 1100746
01/02/2022 172.20p 174.00p 172.20p 174.00p 472114
31/01/2022 174.80p 174.80p 172.40p 173.00p 473785
28/01/2022 174.20p 174.40p 172.40p 172.40p 1573107
27/01/2022 171.80p 174.60p 171.40p 174.60p 1222503
26/01/2022 172.40p 172.80p 171.80p 172.00p 564521
25/01/2022 172.40p 172.40p 172.00p 172.40p 460864
24/01/2022 172.40p 173.00p 171.80p 172.20p 764370
21/01/2022 171.80p 172.80p 171.80p 172.40p 429254
20/01/2022 173.00p 173.00p 172.06p 172.60p 852631
19/01/2022 172.60p 173.00p 172.20p 172.40p 564789
18/01/2022 173.20p 174.40p 171.80p 173.00p 663436
17/01/2022 173.80p 175.00p 173.40p 174.00p 428249
14/01/2022 174.40p 175.40p 174.20p 175.00p 355240
13/01/2022 173.00p 175.00p 172.70p 174.00p 1091588
12/01/2022 172.80p 173.60p 172.00p 172.60p 514147
10/01/2022 173.40p 173.40p 172.20p 172.20p 534026
07/01/2022 173.60p 173.60p 172.00p 173.40p 211639
06/01/2022 175.20p 176.20p 171.20p 173.20p 1043396
05/01/2022 180.60p 180.60p 176.00p 177.00p 725932
04/01/2022 176.00p 180.60p 175.80p 180.40p 1085377
03/01/2022 175.80p 176.80p 175.53p 175.60p 113129
31/12/2021 175.80p 176.80p 175.53p 175.60p 113129
30/12/2021 175.60p 176.00p 175.00p 175.00p 250840
29/12/2021 177.80p 177.80p 175.40p 175.60p 554666
28/12/2021 176.00p 176.64p 175.66p 176.20p 114484
27/12/2021 176.00p 176.64p 175.66p 176.20p 114484
24/12/2021 176.00p 176.64p 175.66p 176.20p 114484
23/12/2021 176.60p 177.17p 176.00p 176.00p 632137
22/12/2021 177.20p 178.80p 174.80p 176.00p 524419
21/12/2021 178.80p 178.80p 178.20p 178.40p 784070
20/12/2021 177.40p 178.80p 177.00p 178.80p 638241

*Close Price adjusted for both dividends and splits