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
30/10/2018 149.50p 150.00p 149.00p 149.50p 2334427
29/10/2018 148.00p 150.00p 148.00p 149.00p 337954
26/10/2018 148.00p 149.50p 148.00p 149.00p 290523
25/10/2018 148.50p 149.50p 147.50p 149.00p 420014
24/10/2018 147.00p 148.50p 146.50p 148.50p 1627636
23/10/2018 146.00p 147.00p 146.00p 147.00p 782067
22/10/2018 146.00p 147.00p 146.00p 146.50p 369529
19/10/2018 147.50p 147.50p 146.50p 146.50p 598988
18/10/2018 147.00p 147.50p 146.50p 147.00p 555293
17/10/2018 146.50p 148.00p 146.50p 147.00p 514945
16/10/2018 147.00p 147.50p 146.50p 147.00p 555141
15/10/2018 147.00p 148.50p 146.00p 147.00p 1507131
12/10/2018 149.00p 150.00p 147.50p 147.50p 1347895
11/10/2018 146.00p 150.50p 145.75p 150.50p 12263566
10/10/2018 146.50p 147.50p 146.50p 147.50p 469626
09/10/2018 147.00p 148.00p 147.00p 148.00p 563832
08/10/2018 148.00p 148.00p 147.00p 147.00p 149992
05/10/2018 147.50p 148.00p 147.00p 147.50p 371442
04/10/2018 146.50p 147.50p 146.00p 147.50p 1518126
03/10/2018 147.50p 147.50p 146.50p 147.25p 389332
02/10/2018 147.50p 147.50p 146.00p 146.50p 592579
01/10/2018 147.00p 147.50p 146.50p 147.50p 509798
28/09/2018 147.00p 147.29p 146.00p 147.00p 525081
27/09/2018 146.00p 146.69p 146.00p 146.50p 334392
26/09/2018 146.50p 147.00p 146.00p 146.50p 508938
25/09/2018 145.00p 146.50p 144.50p 145.50p 835594
24/09/2018 145.50p 145.98p 144.00p 145.00p 784807
21/09/2018 146.00p 147.00p 144.00p 144.00p 891029
20/09/2018 144.50p 145.50p 144.50p 145.00p 863365
19/09/2018 144.00p 145.35p 144.00p 144.50p 371114
18/09/2018 143.50p 144.50p 142.72p 144.50p 1035645
17/09/2018 142.00p 143.50p 142.00p 142.50p 519951
14/09/2018 142.00p 143.00p 142.00p 142.50p 2599816
13/09/2018 143.00p 143.50p 142.00p 143.50p 176073
12/09/2018 143.00p 144.00p 142.00p 142.50p 386655
11/09/2018 144.00p 144.00p 142.00p 143.50p 561826
10/09/2018 144.50p 146.00p 144.25p 145.00p 724708
07/09/2018 148.00p 148.00p 144.50p 146.00p 489810
06/09/2018 147.00p 148.00p 146.00p 147.00p 909793
05/09/2018 150.00p 150.50p 149.06p 150.00p 366803
04/09/2018 149.50p 150.00p 148.50p 150.00p 189450
03/09/2018 148.50p 149.00p 148.00p 149.00p 388882
31/08/2018 147.00p 148.50p 146.50p 148.00p 644527
30/08/2018 146.50p 148.00p 146.39p 146.50p 493434
29/08/2018 146.00p 147.32p 146.00p 147.00p 278983
28/08/2018 147.50p 148.00p 146.50p 147.00p 230644
24/08/2018 149.00p 149.00p 147.50p 147.50p 155469
23/08/2018 149.00p 149.00p 147.50p 148.00p 391623
22/08/2018 148.50p 149.00p 147.50p 148.00p 495879
21/08/2018 148.00p 148.92p 147.50p 148.00p 637280
20/08/2018 148.00p 148.50p 147.45p 148.00p 349953
17/08/2018 147.50p 149.00p 147.00p 148.00p 717720
16/08/2018 147.00p 147.40p 146.50p 147.00p 1397438
15/08/2018 145.50p 147.00p 145.50p 146.50p 312822
14/08/2018 146.00p 147.00p 145.88p 146.50p 342951
13/08/2018 145.50p 146.98p 145.50p 146.00p 144077
10/08/2018 147.00p 147.00p 146.00p 146.00p 228575
09/08/2018 145.50p 147.00p 145.50p 146.00p 227644
08/08/2018 145.50p 147.00p 145.00p 146.50p 469814
07/08/2018 147.00p 148.00p 145.50p 145.50p 268673
06/08/2018 146.50p 148.50p 145.22p 147.00p 943480
03/08/2018 146.00p 146.00p 144.50p 144.50p 338287
02/08/2018 144.00p 145.50p 143.50p 145.50p 626298
01/08/2018 145.00p 145.42p 144.00p 145.00p 188921
31/07/2018 142.50p 145.55p 142.00p 145.50p 1095151
30/07/2018 142.50p 144.00p 142.50p 144.00p 499693
27/07/2018 144.00p 144.00p 142.50p 142.50p 1211575
26/07/2018 144.00p 144.00p 142.50p 143.50p 302422
25/07/2018 144.00p 144.45p 142.50p 143.50p 239466
24/07/2018 143.50p 144.50p 143.00p 144.50p 458249
23/07/2018 143.50p 144.50p 143.00p 144.00p 337714
20/07/2018 142.00p 144.50p 140.50p 144.00p 1751678
19/07/2018 143.00p 144.00p 142.00p 142.00p 1054712
18/07/2018 143.00p 145.50p 142.95p 143.00p 2081631
17/07/2018 138.00p 142.62p 138.00p 142.50p 7133839
16/07/2018 137.00p 138.50p 135.50p 137.75p 1867984
13/07/2018 136.50p 137.37p 135.50p 136.00p 482574
12/07/2018 136.50p 137.30p 136.16p 136.50p 402155
11/07/2018 136.50p 137.50p 135.50p 136.00p 1304455
10/07/2018 135.50p 136.50p 135.50p 135.50p 301874
09/07/2018 136.50p 136.50p 135.50p 135.50p 248890
06/07/2018 136.50p 137.22p 136.00p 137.00p 192835
05/07/2018 136.50p 137.50p 135.50p 136.50p 219971
04/07/2018 136.00p 137.00p 135.50p 136.50p 238279
03/07/2018 136.00p 136.25p 135.50p 135.50p 449033
02/07/2018 135.50p 136.49p 135.04p 135.50p 361139
29/06/2018 134.50p 135.50p 134.50p 135.00p 746980
28/06/2018 134.00p 135.50p 134.00p 135.50p 2551015
27/06/2018 134.50p 135.44p 134.25p 135.00p 725918
26/06/2018 135.00p 135.25p 134.00p 134.00p 285277
25/06/2018 135.00p 135.10p 134.32p 135.00p 561398
22/06/2018 135.50p 135.50p 134.50p 135.00p 936530
21/06/2018 134.50p 135.50p 134.00p 135.50p 415548
20/06/2018 135.00p 135.00p 134.00p 134.00p 2041229
19/06/2018 135.00p 135.05p 133.52p 135.00p 1200978
18/06/2018 135.00p 135.00p 133.50p 133.50p 248937
15/06/2018 135.50p 135.50p 133.00p 133.00p 812836
14/06/2018 136.00p 136.00p 134.00p 135.00p 388787
13/06/2018 134.00p 135.85p 133.59p 135.50p 408859
12/06/2018 136.00p 136.00p 134.02p 135.00p 440738
11/06/2018 135.00p 136.00p 134.50p 136.00p 326409
08/06/2018 135.00p 135.00p 134.00p 135.00p 311944
07/06/2018 133.00p 135.00p 133.00p 135.00p 293901
06/06/2018 134.00p 135.00p 132.00p 135.00p 505421
05/06/2018 134.00p 134.00p 132.50p 133.00p 353123
04/06/2018 134.00p 134.00p 132.50p 134.00p 579204
01/06/2018 134.00p 134.00p 132.67p 133.50p 372979
31/05/2018 134.00p 134.00p 132.50p 133.00p 1508657
30/05/2018 133.50p 133.50p 132.50p 133.50p 217171
29/05/2018 134.00p 134.00p 132.50p 133.50p 309125
25/05/2018 133.50p 134.00p 133.00p 133.00p 768756
24/05/2018 132.50p 133.50p 131.51p 132.50p 1499385
23/05/2018 133.00p 133.50p 131.50p 133.00p 472064
22/05/2018 131.50p 133.00p 131.50p 133.00p 560271
21/05/2018 132.00p 133.00p 131.00p 132.00p 1260105
18/05/2018 131.00p 131.50p 130.00p 131.00p 2328408
17/05/2018 130.00p 131.00p 130.00p 130.50p 287080
16/05/2018 131.00p 131.74p 130.00p 131.00p 573457
15/05/2018 132.00p 132.00p 130.50p 131.50p 265923
14/05/2018 131.50p 132.00p 130.50p 131.00p 358222
11/05/2018 131.50p 132.14p 131.50p 132.00p 866394
10/05/2018 132.00p 132.31p 131.72p 132.00p 87835
09/05/2018 131.50p 132.40p 131.25p 132.00p 1101700
08/05/2018 133.00p 133.00p 131.50p 131.50p 316308
04/05/2018 132.50p 132.50p 132.00p 132.25p 241613
03/05/2018 133.00p 133.00p 132.00p 132.50p 143449
02/05/2018 133.00p 133.00p 132.00p 132.50p 222695
01/05/2018 133.00p 133.42p 132.00p 133.00p 1599133
30/04/2018 132.00p 133.33p 132.00p 132.50p 823783
27/04/2018 132.00p 133.00p 131.50p 132.00p 1375514
26/04/2018 132.50p 132.50p 132.00p 132.00p 1928546
25/04/2018 131.50p 132.50p 131.50p 132.00p 1687578
24/04/2018 132.00p 132.00p 131.00p 131.50p 637407
23/04/2018 131.00p 132.50p 131.00p 131.50p 191732
20/04/2018 132.50p 132.50p 131.50p 131.50p 270687
19/04/2018 130.00p 132.80p 130.00p 132.00p 1316900
18/04/2018 133.00p 133.00p 132.00p 132.50p 250352
17/04/2018 132.00p 133.00p 132.00p 132.00p 293742
16/04/2018 134.00p 135.00p 134.00p 134.50p 218897
13/04/2018 135.00p 135.50p 134.13p 134.50p 1473048
12/04/2018 135.00p 135.00p 133.88p 134.50p 421510
11/04/2018 133.50p 135.50p 133.50p 134.50p 511080
10/04/2018 133.50p 135.00p 133.07p 134.50p 2071551
09/04/2018 133.50p 133.98p 133.00p 133.25p 348443
06/04/2018 132.50p 133.50p 132.00p 133.25p 287706
05/04/2018 133.50p 133.50p 132.00p 133.00p 252489
04/04/2018 133.50p 133.50p 132.00p 132.00p 113188
03/04/2018 132.00p 133.50p 132.00p 133.50p 221348
29/03/2018 133.00p 133.00p 132.00p 132.50p 477948
28/03/2018 132.00p 132.50p 132.00p 132.25p 1122697
27/03/2018 132.00p 132.50p 131.42p 132.25p 1690504
26/03/2018 131.00p 132.00p 130.52p 132.00p 488187
23/03/2018 133.00p 133.00p 130.24p 131.50p 1134771
22/03/2018 134.50p 135.70p 133.00p 133.50p 252879
21/03/2018 134.50p 135.70p 134.50p 134.50p 165356
20/03/2018 136.00p 136.50p 134.50p 134.50p 265506
19/03/2018 137.00p 137.00p 135.00p 135.00p 137725
16/03/2018 137.00p 137.00p 135.00p 137.00p 193537
15/03/2018 137.00p 137.00p 135.10p 135.50p 251155
14/03/2018 135.50p 136.99p 135.00p 135.00p 192342
13/03/2018 135.50p 136.50p 135.16p 136.50p 269468
12/03/2018 135.50p 137.48p 135.50p 136.00p 556250
09/03/2018 136.50p 137.00p 135.50p 135.50p 121029
08/03/2018 135.00p 136.50p 135.00p 135.50p 167855
07/03/2018 136.00p 136.99p 136.00p 136.00p 180049
06/03/2018 135.50p 136.93p 135.50p 136.00p 1154648
05/03/2018 137.00p 137.00p 135.50p 137.00p 2603476
02/03/2018 136.50p 136.50p 135.50p 135.50p 1517411
01/03/2018 136.00p 136.51p 136.00p 136.50p 91394
28/02/2018 135.50p 136.50p 135.50p 135.50p 664229
27/02/2018 136.00p 136.00p 135.05p 135.75p 302122
26/02/2018 135.00p 136.00p 134.50p 136.00p 1267993
23/02/2018 134.00p 135.50p 133.50p 135.50p 143286
22/02/2018 133.00p 135.00p 133.00p 134.50p 326789
21/02/2018 134.00p 135.00p 133.00p 135.00p 287106
20/02/2018 136.00p 136.00p 133.50p 133.50p 419048
19/02/2018 136.00p 136.00p 134.88p 135.50p 55677
16/02/2018 134.00p 135.50p 134.00p 135.00p 207537
15/02/2018 134.50p 135.50p 134.00p 135.00p 732067
14/02/2018 135.00p 136.00p 134.66p 136.00p 361552
13/02/2018 134.50p 135.48p 134.00p 134.50p 457177
12/02/2018 135.00p 135.59p 134.20p 134.50p 587301
09/02/2018 134.50p 136.00p 134.00p 134.00p 927536
08/02/2018 137.00p 137.50p 134.50p 134.50p 386916
07/02/2018 137.00p 137.50p 136.00p 136.00p 1210568
06/02/2018 137.00p 138.00p 137.00p 137.00p 207357
05/02/2018 138.00p 139.50p 137.37p 138.50p 379926
02/02/2018 137.50p 139.00p 137.50p 138.25p 210291
01/02/2018 137.50p 139.00p 137.00p 139.00p 442347
31/01/2018 138.00p 138.50p 136.50p 137.00p 1158412
30/01/2018 136.00p 137.50p 135.50p 137.00p 609120
29/01/2018 136.00p 137.25p 135.00p 135.00p 363707
26/01/2018 138.00p 138.50p 134.27p 136.50p 1006497
25/01/2018 139.00p 139.50p 138.50p 139.00p 242727
24/01/2018 140.50p 141.50p 139.00p 139.50p 1101787
23/01/2018 140.50p 141.75p 140.50p 140.50p 154047
22/01/2018 140.50p 141.50p 140.50p 141.50p 402251
19/01/2018 141.50p 141.50p 140.51p 141.50p 260974
18/01/2018 142.00p 142.38p 140.00p 140.75p 644654
17/01/2018 141.50p 142.10p 141.50p 142.00p 150530

*Close Price adjusted for both dividends and splits