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
15/08/2019 154.00p 154.50p 153.52p 154.00p 188952
14/08/2019 155.00p 155.00p 154.00p 154.00p 257517
13/08/2019 154.00p 155.00p 154.00p 155.00p 564757
12/08/2019 155.50p 155.50p 153.90p 154.00p 367804
09/08/2019 154.50p 155.00p 154.50p 155.00p 530089
08/08/2019 155.50p 155.50p 154.50p 154.50p 575235
07/08/2019 155.50p 155.50p 154.50p 154.50p 703596
06/08/2019 155.00p 155.00p 154.00p 154.00p 451635
05/08/2019 155.00p 155.25p 154.00p 154.00p 426568
02/08/2019 154.00p 155.00p 153.50p 154.50p 444440
01/08/2019 155.50p 156.30p 153.50p 154.00p 2296961
31/07/2019 156.00p 157.00p 155.77p 156.00p 457490
30/07/2019 156.00p 156.75p 155.90p 156.50p 440673
29/07/2019 156.00p 156.50p 155.31p 156.00p 695611
26/07/2019 156.00p 156.00p 155.75p 156.00p 514630
25/07/2019 154.50p 156.00p 154.50p 155.50p 571947
24/07/2019 153.50p 155.00p 153.50p 155.00p 1497799
23/07/2019 153.50p 154.00p 153.00p 153.50p 1155113
22/07/2019 153.50p 153.50p 153.00p 153.00p 576391
19/07/2019 153.00p 153.50p 153.00p 153.50p 1487683
18/07/2019 153.00p 153.50p 152.50p 152.50p 381341
17/07/2019 153.00p 153.00p 152.00p 153.00p 721426
16/07/2019 151.50p 153.00p 151.50p 152.50p 661022
15/07/2019 151.00p 152.00p 150.65p 151.00p 2226741
12/07/2019 151.00p 151.50p 150.50p 151.00p 618019
11/07/2019 150.50p 151.50p 150.50p 150.50p 1036019
10/07/2019 151.50p 151.50p 150.50p 150.50p 937363
09/07/2019 151.00p 152.00p 150.50p 150.50p 2188877
08/07/2019 151.00p 152.50p 150.50p 151.00p 419491
05/07/2019 151.50p 152.00p 151.00p 151.00p 423828
04/07/2019 151.00p 152.00p 151.00p 151.50p 331368
03/07/2019 151.00p 152.00p 151.00p 151.50p 768233
02/07/2019 152.00p 152.50p 151.00p 151.50p 876769
01/07/2019 152.00p 152.50p 151.50p 152.00p 428421
28/06/2019 152.00p 152.50p 151.50p 152.00p 3042571
27/06/2019 152.50p 152.50p 151.00p 152.00p 1076100
26/06/2019 152.00p 152.50p 151.00p 152.00p 1205206
25/06/2019 152.50p 152.79p 152.00p 152.50p 1372811
24/06/2019 154.50p 154.50p 152.50p 152.50p 1105293
21/06/2019 155.50p 155.50p 152.50p 153.00p 4486027
20/06/2019 157.50p 158.00p 155.00p 155.00p 520485
19/06/2019 158.00p 159.48p 157.00p 157.00p 742611
18/06/2019 158.00p 159.50p 156.89p 159.00p 549981
17/06/2019 160.00p 160.50p 158.89p 160.50p 265748
14/06/2019 158.50p 160.50p 158.50p 158.50p 504984
13/06/2019 159.50p 161.00p 158.50p 158.50p 606758
12/06/2019 159.00p 161.00p 159.00p 161.00p 362060
11/06/2019 159.00p 160.34p 158.50p 159.00p 259709
10/06/2019 158.50p 159.00p 157.00p 158.50p 189034
07/06/2019 155.00p 158.50p 155.00p 157.50p 266709
06/06/2019 155.50p 156.50p 154.50p 156.50p 338067
05/06/2019 153.00p 155.00p 152.50p 154.50p 678984
04/06/2019 153.00p 154.00p 152.50p 153.50p 684575
03/06/2019 153.00p 154.00p 153.00p 153.00p 173687
31/05/2019 153.00p 153.50p 153.00p 153.00p 633964
30/05/2019 153.00p 154.50p 153.00p 153.50p 395847
29/05/2019 154.00p 155.00p 153.00p 153.00p 1406812
28/05/2019 154.00p 155.22p 153.50p 153.50p 447675
24/05/2019 154.00p 156.00p 154.00p 155.50p 217167
23/05/2019 157.00p 157.00p 153.00p 153.00p 303856
22/05/2019 156.50p 157.50p 155.00p 155.00p 617715
21/05/2019 157.50p 157.50p 156.50p 157.50p 252127
20/05/2019 158.00p 158.00p 156.50p 157.50p 187514
17/05/2019 156.50p 158.00p 156.50p 157.50p 405453
16/05/2019 156.50p 158.00p 156.50p 156.50p 289436
15/05/2019 159.00p 159.00p 156.50p 157.00p 312103
14/05/2019 159.00p 160.00p 157.50p 158.00p 664520
13/05/2019 159.50p 160.50p 159.00p 159.00p 482417
10/05/2019 161.00p 161.00p 159.50p 159.50p 743213
09/05/2019 161.00p 161.00p 159.00p 159.00p 216069
08/05/2019 160.50p 161.50p 159.86p 161.50p 461203
07/05/2019 160.00p 161.00p 159.50p 159.50p 633040
03/05/2019 159.50p 160.50p 159.50p 159.50p 314037
02/05/2019 159.50p 161.46p 159.00p 159.50p 432704
01/05/2019 161.00p 161.00p 159.41p 159.50p 110106
30/04/2019 160.50p 161.50p 159.00p 159.50p 535286
29/04/2019 161.50p 161.50p 159.50p 159.50p 278716
26/04/2019 160.50p 161.50p 160.50p 160.50p 158384
25/04/2019 160.00p 162.00p 160.00p 160.50p 233995
24/04/2019 158.00p 161.50p 158.00p 161.50p 340276
23/04/2019 159.00p 159.50p 157.50p 158.50p 367807
18/04/2019 158.50p 160.00p 157.50p 158.50p 266189
17/04/2019 159.50p 159.50p 158.50p 158.50p 309095
16/04/2019 159.00p 160.00p 158.37p 159.50p 589421
15/04/2019 160.00p 160.00p 158.00p 158.50p 344290
12/04/2019 159.00p 159.00p 158.00p 158.50p 519366
11/04/2019 159.00p 159.00p 158.00p 159.00p 573485
10/04/2019 159.00p 159.00p 158.22p 159.00p 454598
09/04/2019 159.00p 160.00p 157.50p 159.00p 480901
08/04/2019 157.50p 160.00p 157.50p 160.00p 500700
05/04/2019 157.50p 159.00p 155.53p 159.00p 407649
04/04/2019 157.00p 157.50p 155.82p 157.50p 332528
03/04/2019 155.00p 157.00p 154.50p 157.00p 412176
02/04/2019 153.00p 155.50p 152.30p 154.50p 245134
01/04/2019 152.00p 154.00p 151.50p 153.00p 466691
29/03/2019 154.00p 154.00p 152.00p 152.00p 1314077
28/03/2019 155.00p 155.50p 152.50p 152.50p 916622
27/03/2019 157.00p 157.50p 154.50p 154.50p 416473
26/03/2019 157.00p 158.00p 156.50p 157.50p 417067
25/03/2019 157.00p 157.75p 156.00p 156.00p 382539
22/03/2019 158.50p 158.50p 156.50p 157.50p 546076
21/03/2019 158.50p 159.00p 157.17p 158.50p 538451
20/03/2019 158.00p 159.00p 157.68p 158.00p 185427
19/03/2019 156.50p 159.09p 156.50p 158.50p 385981
18/03/2019 158.00p 159.60p 156.50p 158.00p 597733
15/03/2019 159.50p 159.50p 158.50p 159.50p 592584
14/03/2019 158.00p 159.50p 158.00p 159.00p 635669
13/03/2019 159.50p 159.50p 158.00p 159.00p 559295
12/03/2019 158.00p 159.50p 158.00p 159.50p 528893
11/03/2019 157.00p 158.00p 156.00p 158.00p 455106
08/03/2019 157.50p 159.00p 156.00p 156.00p 307583
07/03/2019 158.50p 159.00p 157.50p 158.00p 409416
06/03/2019 159.50p 159.50p 158.00p 158.00p 196331
05/03/2019 156.00p 159.00p 155.50p 159.00p 544460
04/03/2019 155.50p 157.00p 154.67p 156.00p 1156474
01/03/2019 155.00p 155.73p 154.19p 155.50p 2930307
28/02/2019 156.50p 156.50p 155.00p 155.50p 590757
27/02/2019 158.00p 158.00p 155.50p 156.50p 760747
26/02/2019 158.00p 158.00p 156.50p 156.50p 545570
25/02/2019 159.50p 160.00p 157.50p 157.50p 880044
22/02/2019 160.00p 161.40p 158.87p 159.50p 587777
21/02/2019 162.50p 163.50p 160.50p 161.00p 1356494
20/02/2019 165.50p 166.00p 164.23p 165.00p 650383
19/02/2019 166.00p 167.49p 165.50p 165.50p 1489458
18/02/2019 163.50p 168.00p 163.00p 168.00p 636494
15/02/2019 159.50p 165.00p 159.50p 165.00p 733695
14/02/2019 160.50p 161.50p 159.00p 161.50p 677694
13/02/2019 159.00p 160.49p 158.99p 160.00p 448972
12/02/2019 157.50p 159.00p 157.50p 158.50p 703793
11/02/2019 157.50p 158.85p 157.50p 158.50p 541930
08/02/2019 157.50p 160.00p 157.00p 157.50p 1080328
07/02/2019 157.00p 157.50p 156.00p 157.50p 447183
06/02/2019 155.50p 157.50p 155.00p 157.50p 326898
05/02/2019 156.00p 156.00p 155.00p 156.00p 610983
04/02/2019 154.50p 155.50p 154.50p 155.50p 282538
01/02/2019 154.50p 155.50p 154.50p 155.50p 876602
31/01/2019 154.50p 155.00p 153.22p 154.00p 439460
30/01/2019 154.00p 154.00p 153.00p 154.00p 290031
29/01/2019 154.00p 154.50p 153.00p 154.00p 584219
28/01/2019 154.50p 154.50p 153.50p 154.00p 151879
25/01/2019 154.50p 154.50p 153.50p 154.00p 710208
24/01/2019 154.50p 154.50p 154.00p 154.00p 374415
23/01/2019 154.50p 154.50p 153.50p 154.50p 248059
22/01/2019 154.00p 155.00p 153.90p 154.50p 462675
21/01/2019 156.50p 157.12p 154.50p 155.50p 937039
18/01/2019 156.00p 156.50p 156.00p 156.50p 565891
17/01/2019 158.00p 158.00p 157.00p 157.50p 572955
16/01/2019 157.00p 158.00p 157.00p 158.00p 491829
15/01/2019 156.50p 158.00p 155.89p 157.00p 751367
14/01/2019 155.00p 157.00p 155.00p 156.00p 592507
11/01/2019 156.00p 156.50p 155.00p 156.00p 484507
10/01/2019 155.50p 156.50p 154.76p 156.00p 933643
09/01/2019 153.50p 155.50p 153.50p 155.50p 370516
08/01/2019 154.50p 155.10p 153.50p 154.00p 573991
07/01/2019 155.50p 155.50p 153.50p 155.00p 288534
04/01/2019 155.50p 155.86p 154.50p 155.00p 209004
03/01/2019 154.00p 156.50p 154.00p 155.50p 946476
02/01/2019 154.50p 156.00p 154.50p 156.00p 544171
31/12/2018 156.00p 156.00p 154.50p 155.50p 103907
28/12/2018 155.00p 156.00p 154.50p 156.00p 252279
27/12/2018 155.50p 156.40p 154.50p 154.50p 128798
24/12/2018 155.50p 156.50p 155.50p 156.50p 46513
21/12/2018 154.00p 156.50p 153.83p 156.50p 2661890
20/12/2018 153.50p 154.50p 152.36p 154.00p 1125304
19/12/2018 153.00p 154.00p 152.67p 154.00p 748122
18/12/2018 153.50p 154.50p 152.50p 153.00p 417930
17/12/2018 153.50p 154.50p 153.00p 153.00p 409256
14/12/2018 154.00p 154.00p 153.00p 154.00p 1249974
13/12/2018 155.00p 155.00p 153.00p 153.00p 329913
12/12/2018 154.50p 155.50p 154.00p 155.00p 1726958
11/12/2018 154.50p 155.50p 153.79p 155.50p 657770
10/12/2018 154.00p 154.50p 152.00p 153.00p 374623
07/12/2018 152.00p 154.00p 152.00p 152.50p 465160
06/12/2018 154.50p 155.00p 152.00p 153.50p 525864
05/12/2018 154.50p 155.50p 154.50p 155.50p 260492
04/12/2018 155.00p 155.50p 154.50p 154.50p 1304814
03/12/2018 154.50p 155.50p 154.50p 155.00p 290907
30/11/2018 154.50p 155.00p 153.00p 154.50p 1319010
29/11/2018 152.00p 154.50p 152.00p 154.50p 481981
28/11/2018 153.00p 153.50p 153.00p 153.50p 3059819
27/11/2018 153.00p 153.50p 152.50p 153.00p 279944
26/11/2018 154.00p 154.00p 152.50p 153.00p 294902
23/11/2018 153.50p 153.50p 152.46p 153.50p 142763
22/11/2018 153.50p 153.50p 152.50p 153.00p 646584
21/11/2018 153.00p 153.00p 152.50p 153.00p 892748
20/11/2018 152.50p 154.00p 151.75p 152.00p 683127
19/11/2018 151.00p 153.50p 151.00p 152.50p 1804808
16/11/2018 152.00p 153.00p 151.00p 152.50p 481325
15/11/2018 152.00p 152.72p 151.00p 152.00p 901280
14/11/2018 153.00p 153.00p 151.00p 151.50p 247355
13/11/2018 152.00p 152.75p 151.00p 151.50p 429961
12/11/2018 154.50p 154.50p 151.50p 151.50p 480584
09/11/2018 153.50p 154.00p 153.00p 154.00p 476145
08/11/2018 154.50p 154.50p 153.00p 154.00p 572712
07/11/2018 153.50p 154.00p 151.50p 153.50p 464968
06/11/2018 152.00p 153.47p 152.00p 152.00p 230004
05/11/2018 150.50p 153.50p 150.50p 153.00p 451342
02/11/2018 151.50p 152.00p 151.00p 152.00p 399004
01/11/2018 151.00p 151.50p 150.30p 151.50p 659656
31/10/2018 149.50p 151.00p 149.50p 151.00p 3913337

*Close Price adjusted for both dividends and splits