Boussard & Gavaudan Holding Ltd. EUR Shares (BGHL) Share Price

Financial Services Sector


Date Open High Low Close* Volume
20/09/2019 16.95p 16.95p 16.80p 16.95p 500
19/09/2019 16.80p 16.95p 16.80p 16.85p 708
18/09/2019 16.80p 16.80p 16.70p 16.80p 1197
17/09/2019 16.80p 16.80p 16.80p 16.80p 0
16/09/2019 16.75p 16.85p 16.75p 16.80p 1853
13/09/2019 16.77p 16.77p 16.75p 16.75p 0
12/09/2019 16.98p 17.00p 16.77p 16.77p 0
11/09/2019 16.98p 16.98p 16.98p 16.98p 24834
10/09/2019 16.92p 16.98p 16.92p 16.98p 75166
09/09/2019 17.00p 17.00p 16.92p 16.92p 0
06/09/2019 17.00p 17.00p 17.00p 17.00p 0
05/09/2019 17.00p 17.10p 17.00p 17.00p 207
04/09/2019 16.95p 17.00p 16.80p 17.00p 50000
03/09/2019 16.75p 17.00p 16.75p 17.00p 6843
02/09/2019 16.75p 16.75p 16.75p 16.75p 0
30/08/2019 16.75p 16.75p 16.75p 16.75p 0
29/08/2019 16.55p 16.75p 16.30p 16.75p 577
28/08/2019 16.50p 16.74p 16.50p 16.55p -20000
27/08/2019 16.40p 16.50p 16.40p 16.50p 0
23/08/2019 16.40p 16.40p 16.40p 16.40p 20
22/08/2019 16.40p 16.40p 16.40p 16.40p 0
21/08/2019 16.40p 16.40p 16.40p 16.40p 0
20/08/2019 16.10p 16.40p 16.10p 16.40p 1087
19/08/2019 16.00p 16.15p 16.00p 16.10p 33535
16/08/2019 16.10p 16.15p 16.00p 16.15p 50223
15/08/2019 16.50p 16.50p 16.00p 16.00p 9920
14/08/2019 16.50p 16.50p 16.26p 16.50p 1403
13/08/2019 16.90p 16.90p 16.40p 16.50p 91
12/08/2019 16.85p 16.90p 16.85p 16.90p 0
09/08/2019 16.90p 16.90p 16.90p 16.90p 334
08/08/2019 16.90p 16.90p 16.90p 16.90p 0
07/08/2019 16.90p 16.91p 16.81p 16.90p 494
06/08/2019 16.90p 16.90p 16.90p 16.90p 35
05/08/2019 16.83p 16.90p 16.74p 16.90p 872
02/08/2019 16.83p 16.83p 16.83p 16.83p 6910
01/08/2019 16.83p 16.92p 16.83p 16.83p 29977
31/07/2019 16.75p 16.83p 16.59p 16.83p 2255
30/07/2019 16.75p 16.75p 16.75p 16.75p 0
29/07/2019 16.60p 16.75p 16.54p 16.75p 250
26/07/2019 16.55p 16.60p 16.55p 16.60p 0
25/07/2019 16.25p 16.55p 16.25p 16.55p 0
24/07/2019 16.10p 16.25p 16.10p 16.25p 0
23/07/2019 16.00p 16.10p 16.00p 16.10p 5500
22/07/2019 16.05p 16.15p 16.00p 16.00p 6488
19/07/2019 16.10p 16.10p 16.00p 16.08p 14897
18/07/2019 16.05p 16.10p 16.05p 16.10p 0
17/07/2019 16.25p 16.25p 16.05p 16.05p 230
16/07/2019 16.00p 16.25p 16.00p 16.25p 28000
15/07/2019 15.45p 15.50p 15.35p 15.50p 80
12/07/2019 15.35p 15.35p 15.35p 15.35p 0
11/07/2019 15.35p 15.35p 15.30p 15.35p 0
10/07/2019 15.30p 15.30p 15.20p 15.30p 120000
09/07/2019 15.65p 15.65p 15.30p 15.35p 75
08/07/2019 15.75p 15.75p 15.30p 15.75p 50100
05/07/2019 15.75p 15.75p 15.75p 15.75p 0
04/07/2019 15.75p 16.00p 15.75p 15.75p 460
03/07/2019 15.75p 15.75p 15.75p 15.75p 0
02/07/2019 16.00p 16.00p 15.50p 15.75p 61463
01/07/2019 16.00p 16.00p 16.00p 16.00p 0
28/06/2019 15.95p 16.00p 15.95p 16.00p 1081
27/06/2019 16.00p 16.00p 15.95p 15.95p 0
26/06/2019 16.10p 16.10p 16.00p 16.00p 175
25/06/2019 16.10p 16.10p 16.10p 16.10p 0
24/06/2019 16.30p 16.30p 16.10p 16.10p 4000
21/06/2019 16.30p 16.30p 16.30p 16.30p 0
20/06/2019 16.45p 16.45p 16.30p 16.30p 250
19/06/2019 16.40p 16.45p 16.40p 16.45p 0
18/06/2019 16.00p 16.45p 16.00p 16.40p 190
17/06/2019 16.00p 16.00p 16.00p 16.00p 0
14/06/2019 16.00p 16.00p 16.00p 16.00p 0
13/06/2019 16.00p 16.00p 15.81p 16.00p 1750
12/06/2019 15.90p 16.10p 15.90p 16.00p 1000
11/06/2019 15.90p 15.90p 15.90p 15.90p 1000
10/06/2019 16.05p 16.06p 15.75p 15.90p 1500
07/06/2019 16.05p 16.08p 15.60p 16.08p 556
06/06/2019 16.05p 16.08p 16.05p 16.08p 0
05/06/2019 16.17p 16.17p 15.80p 16.08p 1000
04/06/2019 16.17p 16.17p 16.00p 16.17p 6
03/06/2019 16.20p 16.20p 16.17p 16.17p 2650
31/05/2019 16.48p 16.48p 16.20p 16.20p 28
30/05/2019 16.20p 16.20p 16.20p 16.20p 0
29/05/2019 16.33p 16.33p 16.15p 16.27p 500
28/05/2019 16.50p 16.50p 16.35p 16.35p 590
24/05/2019 16.55p 16.59p 16.55p 16.55p 1720
23/05/2019 16.65p 16.65p 16.60p 16.65p 371
22/05/2019 16.65p 16.65p 16.60p 16.65p 245
21/05/2019 16.80p 16.80p 16.65p 16.65p 0
20/05/2019 16.80p 16.80p 16.75p 16.80p 584
17/05/2019 16.75p 16.80p 16.75p 16.80p 22480
16/05/2019 16.77p 16.77p 16.75p 16.75p 0
15/05/2019 16.77p 16.77p 16.77p 16.77p 2000
14/05/2019 16.80p 16.80p 16.77p 16.77p 0
13/05/2019 16.77p 16.80p 16.77p 16.80p 0
10/05/2019 16.80p 16.80p 16.70p 16.77p 113
09/05/2019 16.80p 16.88p 16.80p 16.80p 1000
08/05/2019 16.88p 16.88p 16.80p 16.80p 240
07/05/2019 16.90p 16.97p 16.83p 16.83p 3000
03/05/2019 16.90p 16.90p 16.85p 16.90p 1530
02/05/2019 17.10p 17.10p 16.85p 16.85p 800
01/05/2019 17.15p 17.15p 17.15p 17.15p 0
30/04/2019 17.15p 17.15p 17.15p 17.15p 700
29/04/2019 17.15p 17.15p 17.15p 17.15p 0
26/04/2019 17.10p 17.15p 17.10p 17.15p 0
25/04/2019 17.15p 17.15p 17.10p 17.10p 0
24/04/2019 17.25p 17.25p 17.15p 17.15p 9673
23/04/2019 17.25p 17.25p 17.25p 17.25p 1999
18/04/2019 17.23p 17.25p 17.23p 17.25p 0
17/04/2019 17.20p 17.30p 17.20p 17.23p 9500
16/04/2019 17.05p 17.30p 17.05p 17.20p 2000
15/04/2019 17.00p 17.05p 17.00p 17.05p 0
12/04/2019 16.85p 17.00p 16.85p 17.00p 600
11/04/2019 16.90p 16.90p 16.85p 16.85p 0
10/04/2019 16.92p 16.92p 16.90p 16.90p 230
09/04/2019 17.10p 17.12p 16.92p 16.92p 660
08/04/2019 17.10p 17.10p 16.96p 17.10p 1248
05/04/2019 17.08p 17.10p 17.08p 17.10p 0
04/04/2019 17.08p 17.08p 17.08p 17.08p 0
03/04/2019 17.05p 17.08p 17.00p 17.08p 593
02/04/2019 16.90p 17.05p 16.80p 17.05p 1085
01/04/2019 16.85p 16.90p 16.78p 16.90p 490
29/03/2019 17.00p 17.00p 16.85p 16.85p 3990
28/03/2019 17.00p 17.00p 16.70p 17.00p 560
27/03/2019 16.85p 17.00p 16.85p 17.00p 12925
26/03/2019 16.75p 16.85p 16.75p 16.85p 0
25/03/2019 16.75p 16.80p 16.75p 16.75p 675
22/03/2019 16.75p 16.75p 16.65p 16.65p 0
21/03/2019 16.75p 16.75p 16.65p 16.65p 500
20/03/2019 16.85p 16.85p 16.65p 16.65p 475
19/03/2019 16.55p 16.75p 16.55p 16.75p 941
18/03/2019 16.50p 16.55p 16.50p 16.55p 300
15/03/2019 16.45p 16.50p 16.40p 16.50p 5000
14/03/2019 16.40p 16.40p 16.40p 16.40p 1500
13/03/2019 16.40p 16.40p 16.30p 16.40p 1887
12/03/2019 16.50p 16.50p 16.35p 16.35p 0
11/03/2019 16.50p 16.50p 16.45p 16.45p 0
08/03/2019 16.50p 16.50p 16.45p 16.45p 0
07/03/2019 16.45p 16.45p 16.30p 16.45p 1000
06/03/2019 16.45p 16.45p 16.40p 16.40p 200
05/03/2019 16.45p 16.45p 16.40p 16.40p 10000
04/03/2019 16.35p 16.45p 16.35p 16.40p 0
01/03/2019 16.35p 16.37p 16.30p 16.35p 1108
28/02/2019 16.35p 16.35p 16.20p 16.35p 650
27/02/2019 16.40p 16.40p 16.35p 16.35p 0
26/02/2019 16.45p 16.45p 16.40p 16.40p 700
25/02/2019 16.45p 16.45p 16.40p 16.40p 7572
22/02/2019 16.45p 16.45p 16.35p 16.35p 85
21/02/2019 16.35p 16.50p 16.35p 16.35p 28000
20/02/2019 16.35p 16.35p 16.30p 16.30p 0
19/02/2019 16.55p 16.55p 16.30p 16.40p 7360
18/02/2019 16.65p 16.65p 16.60p 16.65p 435
15/02/2019 16.80p 16.80p 16.70p 16.70p 1950
14/02/2019 16.80p 16.80p 16.80p 16.80p 0
13/02/2019 16.85p 16.85p 16.80p 16.80p 2570
12/02/2019 16.90p 16.90p 16.85p 16.85p 0
11/02/2019 16.95p 16.95p 16.70p 16.90p 877
08/02/2019 16.95p 16.95p 16.95p 16.95p 0
07/02/2019 16.95p 16.95p 16.95p 16.95p 0
06/02/2019 16.95p 16.95p 16.95p 16.95p 2200
05/02/2019 17.00p 17.05p 16.90p 16.95p 840
04/02/2019 16.80p 17.00p 16.80p 17.00p 5228
01/02/2019 16.80p 16.80p 16.80p 16.80p 0
31/01/2019 16.80p 16.80p 16.80p 16.80p 0
30/01/2019 16.80p 16.80p 16.64p 16.80p 215
29/01/2019 16.80p 17.00p 16.80p 16.80p 1372
28/01/2019 16.80p 16.80p 16.80p 16.80p 6600
25/01/2019 16.85p 16.85p 16.80p 16.80p 0
24/01/2019 16.85p 16.85p 16.85p 16.85p 0
23/01/2019 16.90p 16.95p 16.85p 16.85p 2870
22/01/2019 16.90p 16.90p 16.66p 16.90p 90
21/01/2019 16.90p 16.95p 16.90p 16.90p 0
18/01/2019 16.95p 16.95p 16.95p 16.95p 0
17/01/2019 17.00p 17.00p 16.75p 16.95p 1150
16/01/2019 17.00p 17.00p 17.00p 17.00p 700
15/01/2019 17.10p 17.10p 17.00p 17.00p 1130
14/01/2019 17.15p 17.15p 17.10p 17.10p 500
11/01/2019 17.15p 17.15p 17.15p 17.15p 0
10/01/2019 17.15p 17.15p 17.05p 17.15p 0
09/01/2019 17.15p 17.15p 17.15p 17.15p 0
08/01/2019 17.15p 17.15p 17.15p 17.15p 2321
07/01/2019 17.15p 17.15p 17.00p 17.15p 1300
04/01/2019 17.10p 17.15p 17.10p 17.15p 0
03/01/2019 17.10p 17.10p 17.10p 17.10p 0
02/01/2019 17.10p 17.10p 17.10p 17.10p 0
31/12/2018 17.10p 17.10p 17.10p 17.10p 0
28/12/2018 17.10p 17.40p 17.10p 17.10p 250
27/12/2018 17.05p 17.10p 17.05p 17.10p 0
24/12/2018 17.05p 17.05p 17.05p 17.05p 0
21/12/2018 17.00p 17.05p 16.95p 17.05p 0
20/12/2018 16.90p 17.00p 16.90p 17.00p 0
19/12/2018 17.05p 17.05p 17.00p 17.00p 1236
18/12/2018 17.20p 17.20p 16.95p 17.05p 0
17/12/2018 17.20p 17.20p 17.20p 17.20p 0
14/12/2018 17.25p 17.25p 17.20p 17.20p 0
13/12/2018 17.25p 17.25p 17.25p 17.25p 0
12/12/2018 17.30p 17.30p 17.25p 17.25p 0
11/12/2018 17.30p 17.30p 15.20p 17.30p 693
10/12/2018 17.40p 17.40p 17.00p 17.30p 1875
07/12/2018 17.45p 17.45p 17.40p 17.40p 0
06/12/2018 17.65p 17.65p 17.45p 17.45p 0
05/12/2018 17.70p 17.88p 17.70p 17.70p 120

*Close Price adjusted for both dividends and splits