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
01/06/2020 165.00p 165.00p 162.20p 162.40p 689078
29/05/2020 165.00p 165.00p 162.40p 163.20p 746100
28/05/2020 165.40p 165.40p 162.60p 163.40p 472195
27/05/2020 164.80p 165.00p 163.06p 164.00p 1836911
26/05/2020 164.00p 164.00p 162.60p 163.60p 260011
25/05/2020 162.00p 165.00p 162.00p 162.40p 715056
22/05/2020 162.00p 165.00p 162.00p 162.40p 715056
21/05/2020 163.20p 164.60p 162.40p 163.40p 676165
20/05/2020 162.40p 164.60p 162.20p 163.20p 687122
19/05/2020 163.80p 164.00p 162.40p 162.60p 347748
18/05/2020 163.60p 164.00p 162.00p 164.00p 492925
15/05/2020 164.80p 164.80p 161.00p 162.20p 399899
14/05/2020 163.20p 165.00p 162.20p 163.20p 420176
13/05/2020 165.00p 165.00p 161.80p 165.00p 593010
12/05/2020 162.20p 164.80p 162.20p 164.00p 154777
11/05/2020 162.80p 164.00p 160.60p 162.80p 466410
08/05/2020 160.40p 162.00p 160.00p 160.60p 368788
07/05/2020 160.40p 162.00p 160.00p 160.60p 368788
06/05/2020 160.60p 162.48p 158.20p 160.00p 564216
05/05/2020 160.20p 162.60p 160.20p 161.40p 436026
04/05/2020 157.20p 160.76p 157.00p 160.00p 283270
01/05/2020 157.80p 160.40p 157.80p 159.40p 397095
30/04/2020 159.80p 161.80p 158.99p 160.00p 405595
29/04/2020 161.00p 162.20p 158.60p 159.00p 756074
28/04/2020 163.60p 164.00p 158.00p 160.60p 882790
27/04/2020 162.00p 164.00p 161.60p 162.80p 339409
24/04/2020 162.80p 162.80p 159.60p 161.00p 1853298
23/04/2020 162.20p 164.00p 161.80p 161.80p 505581
22/04/2020 160.00p 162.36p 159.60p 161.40p 311960
21/04/2020 164.40p 164.40p 160.00p 160.00p 539134
20/04/2020 164.40p 164.40p 162.80p 163.60p 252621
17/04/2020 164.00p 164.40p 160.60p 163.20p 690813
16/04/2020 162.80p 164.00p 161.20p 163.80p 345319
15/04/2020 161.20p 164.39p 158.82p 161.80p 541499
14/04/2020 167.80p 167.80p 162.80p 164.00p 567781
09/04/2020 165.40p 166.42p 164.60p 166.00p 810952
08/04/2020 165.60p 169.60p 165.00p 165.60p 1800754
07/04/2020 166.60p 170.00p 165.40p 170.00p 2504047
06/04/2020 164.00p 170.00p 164.00p 167.00p 942679
03/04/2020 163.60p 167.00p 162.34p 164.20p 755005
02/04/2020 164.00p 164.00p 159.00p 163.20p 462337
01/04/2020 158.40p 163.20p 158.40p 163.20p 884579
31/03/2020 158.00p 163.50p 157.49p 161.00p 666102
30/03/2020 145.50p 159.00p 145.50p 159.00p 2898945
27/03/2020 143.50p 147.50p 143.50p 147.50p 772071
26/03/2020 143.50p 147.00p 142.06p 145.50p 2537973
25/03/2020 143.50p 144.50p 139.50p 144.50p 2102502
24/03/2020 139.00p 140.82p 137.50p 140.00p 3966680
23/03/2020 136.00p 139.50p 135.50p 138.00p 8431479
20/03/2020 131.00p 141.00p 129.50p 141.00p 1576206
19/03/2020 131.50p 131.50p 125.50p 128.00p 2620294
18/03/2020 147.50p 149.50p 130.50p 130.50p 2171918
17/03/2020 153.00p 153.00p 148.00p 150.00p 1692671
16/03/2020 151.50p 152.50p 145.50p 149.50p 1521377
13/03/2020 156.50p 157.00p 152.00p 154.00p 624107
12/03/2020 153.00p 157.00p 151.98p 157.00p 648810
11/03/2020 154.00p 157.00p 151.00p 156.50p 821741
10/03/2020 153.50p 154.50p 151.50p 151.50p 354809
09/03/2020 155.50p 155.50p 151.50p 152.50p 556273
06/03/2020 158.00p 159.98p 156.50p 156.50p 159860
05/03/2020 159.00p 160.79p 158.00p 159.50p 291241
04/03/2020 160.50p 161.00p 159.00p 160.00p 856262
03/03/2020 159.00p 160.00p 158.00p 160.00p 1086419
02/03/2020 157.00p 158.50p 157.00p 157.50p 398675
28/02/2020 155.00p 157.26p 153.00p 156.00p 1688570
27/02/2020 161.00p 161.00p 156.00p 156.00p 867703
26/02/2020 162.00p 162.00p 158.78p 160.00p 377048
25/02/2020 162.00p 162.00p 160.00p 160.00p 309685
24/02/2020 162.50p 164.00p 160.50p 161.00p 350775
21/02/2020 162.50p 164.42p 162.50p 162.50p 344083
20/02/2020 165.00p 165.97p 163.00p 163.00p 338274
19/02/2020 167.50p 168.01p 167.00p 167.50p 428007
18/02/2020 167.50p 168.35p 167.00p 167.00p 315597
17/02/2020 169.50p 169.50p 167.50p 168.50p 480384
14/02/2020 169.50p 169.50p 168.00p 168.50p 485802
13/02/2020 169.50p 169.50p 168.50p 169.50p 536241
12/02/2020 168.00p 169.99p 167.50p 169.50p 425821
11/02/2020 167.00p 168.00p 167.00p 168.00p 291439
10/02/2020 166.50p 168.00p 166.00p 168.00p 353612
07/02/2020 167.50p 168.00p 166.00p 167.50p 691212
06/02/2020 168.00p 168.00p 166.50p 167.50p 503379
05/02/2020 167.50p 168.00p 166.00p 167.50p 539530
04/02/2020 168.50p 169.00p 166.00p 167.50p 315057
03/02/2020 166.00p 168.50p 165.00p 165.00p 411256
31/01/2020 167.50p 167.50p 166.00p 166.50p 387714
30/01/2020 169.50p 169.50p 166.50p 166.50p 302424
29/01/2020 169.50p 169.50p 167.00p 168.50p 1897008
28/01/2020 168.00p 169.50p 168.00p 169.00p 257790
27/01/2020 169.00p 169.50p 168.10p 169.50p 523317
24/01/2020 168.00p 169.50p 167.50p 169.50p 234883
23/01/2020 169.00p 169.00p 167.50p 167.50p 880483
22/01/2020 167.50p 168.50p 167.50p 168.00p 205894
21/01/2020 169.50p 169.50p 167.38p 168.00p 412873
20/01/2020 169.50p 169.50p 167.50p 168.50p 105064
17/01/2020 165.00p 169.50p 165.00p 168.00p 679279
16/01/2020 164.50p 167.00p 163.50p 166.50p 414490
15/01/2020 163.50p 165.00p 162.50p 163.50p 361272
14/01/2020 164.50p 165.39p 163.00p 163.50p 333350
13/01/2020 165.50p 166.98p 164.00p 164.50p 456111
10/01/2020 167.50p 167.50p 165.00p 165.50p 845757
09/01/2020 166.50p 167.31p 165.50p 166.50p 502603
08/01/2020 167.00p 168.90p 166.00p 166.00p 377848
07/01/2020 168.00p 169.04p 167.00p 167.50p 296796
06/01/2020 169.00p 169.50p 167.00p 168.00p 3080447
03/01/2020 169.00p 170.00p 167.00p 170.00p 296511
02/01/2020 166.00p 170.00p 166.00p 170.00p 196544
31/12/2019 168.50p 168.50p 166.50p 166.50p 107121
30/12/2019 169.00p 169.00p 167.00p 168.00p 75345
27/12/2019 167.50p 168.00p 167.00p 167.50p 336171
24/12/2019 167.50p 167.50p 167.25p 167.50p 55710
23/12/2019 167.00p 168.50p 166.50p 167.50p 709101
20/12/2019 165.00p 167.00p 165.00p 167.00p 978298
19/12/2019 167.00p 167.80p 165.00p 166.50p 553492
18/12/2019 168.50p 168.83p 167.00p 167.00p 470361
17/12/2019 169.00p 169.00p 167.01p 169.00p 815384
16/12/2019 167.50p 170.00p 164.50p 170.00p 694421
13/12/2019 167.00p 170.50p 166.06p 168.00p 1523461
12/12/2019 164.50p 166.00p 163.50p 166.00p 639964
11/12/2019 165.50p 166.95p 161.48p 164.50p 633375
10/12/2019 168.00p 168.00p 165.58p 166.50p 340730
09/12/2019 167.00p 167.50p 165.50p 167.50p 544884
06/12/2019 167.50p 168.00p 165.50p 167.00p 565674
05/12/2019 166.50p 168.00p 165.00p 167.00p 594833
04/12/2019 166.50p 166.82p 166.00p 166.00p 977594
03/12/2019 168.00p 168.00p 166.50p 166.50p 657631
02/12/2019 167.50p 169.00p 166.00p 169.00p 556000
29/11/2019 168.00p 168.00p 166.50p 167.00p 198964
28/11/2019 166.00p 168.00p 164.93p 167.50p 625381
27/11/2019 166.00p 166.50p 164.50p 166.50p 403773
26/11/2019 165.00p 166.00p 164.19p 166.00p 514979
25/11/2019 165.00p 165.00p 164.06p 165.00p 423339
22/11/2019 164.00p 165.50p 163.00p 165.00p 332809
21/11/2019 163.00p 164.50p 163.00p 164.50p 196137
20/11/2019 163.00p 164.50p 163.00p 164.00p 199715
19/11/2019 164.50p 164.50p 163.40p 163.50p 274325
18/11/2019 163.00p 164.50p 162.50p 164.50p 369317
15/11/2019 163.50p 163.50p 162.50p 163.50p 643452
14/11/2019 163.00p 163.00p 162.15p 163.00p 176549
13/11/2019 162.00p 163.50p 162.00p 163.00p 457904
12/11/2019 161.50p 163.50p 161.50p 163.00p 337289
11/11/2019 162.50p 163.00p 161.51p 163.00p 544707
08/11/2019 163.50p 163.50p 161.76p 163.00p 345460
07/11/2019 162.00p 163.50p 161.63p 163.00p 800059
06/11/2019 162.50p 163.29p 162.00p 162.00p 181048
05/11/2019 162.50p 163.50p 162.00p 163.00p 391588
04/11/2019 163.00p 163.00p 162.00p 163.00p 325183
01/11/2019 160.50p 163.00p 160.50p 162.50p 2981600
31/10/2019 162.50p 162.50p 160.50p 161.50p 561750
30/10/2019 161.00p 162.50p 161.00p 162.50p 994645
29/10/2019 162.50p 162.50p 160.50p 162.50p 440228
28/10/2019 161.00p 162.00p 161.00p 161.50p 596748
25/10/2019 162.50p 162.50p 160.59p 161.50p 263892
24/10/2019 163.50p 163.50p 162.50p 162.50p 433408
23/10/2019 163.50p 164.00p 162.44p 163.50p 411546
22/10/2019 162.50p 164.50p 162.50p 162.50p 552780
21/10/2019 162.50p 165.00p 162.50p 164.00p 3104183
18/10/2019 164.50p 164.50p 162.65p 164.00p 887618
17/10/2019 164.00p 165.00p 163.50p 164.50p 604833
16/10/2019 164.00p 165.00p 162.30p 165.00p 660519
15/10/2019 162.00p 164.50p 162.00p 164.00p 1331887
14/10/2019 165.00p 165.00p 162.50p 162.50p 259441
11/10/2019 158.00p 166.00p 158.00p 166.00p 775295
10/10/2019 160.00p 160.00p 157.50p 158.50p 286838
09/10/2019 159.50p 160.75p 158.50p 159.00p 475990
08/10/2019 161.00p 161.00p 159.50p 160.00p 714321
07/10/2019 161.00p 161.00p 159.80p 160.50p 638172
04/10/2019 160.50p 161.00p 159.50p 160.00p 694368
03/10/2019 158.00p 160.50p 157.92p 160.50p 521762
02/10/2019 157.50p 159.00p 157.50p 159.00p 675581
01/10/2019 158.00p 159.00p 157.50p 158.50p 1155850
30/09/2019 158.00p 158.99p 157.00p 158.00p 233365
27/09/2019 156.50p 158.00p 156.00p 158.00p 534877
26/09/2019 156.50p 157.50p 156.11p 156.50p 428251
25/09/2019 155.50p 157.00p 155.50p 156.50p 1089003
24/09/2019 155.50p 157.00p 155.50p 156.50p 148218
23/09/2019 156.00p 157.00p 156.00p 156.50p 267901
20/09/2019 157.00p 157.00p 155.50p 156.50p 1875553
19/09/2019 157.50p 157.50p 156.50p 157.00p 330972
18/09/2019 157.50p 157.50p 156.39p 157.00p 238912
17/09/2019 156.50p 157.50p 155.89p 157.00p 331177
16/09/2019 157.50p 157.50p 155.50p 156.50p 1930794
13/09/2019 157.00p 157.00p 156.50p 157.00p 636338
12/09/2019 156.00p 157.50p 156.00p 156.50p 498835
11/09/2019 157.50p 157.50p 156.30p 156.50p 413695
10/09/2019 157.50p 157.50p 156.50p 156.50p 316188
09/09/2019 157.50p 157.50p 156.50p 157.00p 1625142
06/09/2019 157.00p 158.00p 156.30p 156.50p 455644
05/09/2019 158.00p 158.00p 155.50p 156.50p 1986746
04/09/2019 159.00p 160.00p 158.00p 160.00p 1800882
03/09/2019 159.50p 159.50p 158.00p 159.00p 599632
02/09/2019 159.00p 159.50p 158.25p 159.00p 644108
30/08/2019 158.00p 159.50p 156.74p 159.50p 671196
29/08/2019 156.50p 158.00p 155.00p 157.50p 553147
28/08/2019 155.00p 156.50p 155.00p 156.50p 450489
27/08/2019 156.00p 156.00p 154.02p 156.00p 454472
23/08/2019 155.50p 155.50p 154.17p 155.00p 262826
22/08/2019 153.50p 155.50p 153.50p 155.50p 432291
21/08/2019 153.50p 155.00p 153.50p 154.50p 536694
20/08/2019 154.00p 155.00p 153.50p 153.50p 258568
19/08/2019 153.50p 155.00p 153.50p 155.00p 290402

*Close Price adjusted for both dividends and splits