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

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boussard & Gavaudan Holding Ltd. EUR Shares

Date Open High Low Close* Volume
04/12/2018 17.90p 17.90p 17.60p 17.70p 281
03/12/2018 18.00p 18.00p 17.95p 17.95p 2000
30/11/2018 18.00p 18.00p 18.00p 18.00p 500
29/11/2018 18.05p 18.05p 17.90p 18.00p 0
28/11/2018 18.05p 18.05p 17.90p 17.90p 0
27/11/2018 18.05p 18.05p 17.81p 17.90p 130
26/11/2018 17.90p 17.95p 17.90p 17.90p 0
23/11/2018 17.90p 17.90p 17.90p 17.90p 1290
22/11/2018 17.90p 17.90p 17.90p 17.90p 0
21/11/2018 17.90p 17.90p 17.90p 17.90p 0
20/11/2018 17.90p 17.90p 17.90p 17.90p 0
19/11/2018 17.95p 17.95p 17.90p 17.90p 0
16/11/2018 17.95p 17.95p 17.90p 17.90p 37348
15/11/2018 17.95p 18.30p 17.90p 17.90p 3858
14/11/2018 17.85p 18.10p 17.85p 17.90p 1798
13/11/2018 17.80p 17.91p 17.80p 17.85p 754
12/11/2018 17.70p 17.80p 17.70p 17.80p 17262
09/11/2018 17.70p 17.70p 17.70p 17.70p 0
08/11/2018 17.65p 17.70p 17.65p 17.70p 1500
07/11/2018 17.65p 17.65p 17.60p 17.65p 120
06/11/2018 17.70p 17.70p 17.65p 17.65p 0
05/11/2018 17.65p 17.70p 17.65p 17.70p 0
02/11/2018 17.65p 17.65p 17.65p 17.65p 0
01/11/2018 17.65p 17.65p 17.58p 17.65p 325
31/10/2018 17.65p 17.65p 17.65p 17.65p 0
30/10/2018 17.55p 17.65p 17.55p 17.65p 0
29/10/2018 17.55p 17.65p 17.55p 17.65p 2018
26/10/2018 17.65p 17.65p 17.55p 17.55p 4414
25/10/2018 17.75p 17.85p 17.65p 17.65p 0
24/10/2018 17.95p 17.95p 17.70p 17.85p 1259
23/10/2018 18.30p 18.30p 17.95p 17.95p 2250
22/10/2018 18.30p 18.30p 18.30p 18.30p 0
19/10/2018 18.30p 18.30p 18.00p 18.30p 164
18/10/2018 18.30p 18.30p 18.30p 18.30p 0
17/10/2018 18.30p 18.30p 18.30p 18.30p 0
16/10/2018 18.30p 18.30p 18.30p 18.30p 0
15/10/2018 18.20p 18.30p 18.20p 18.30p 0
12/10/2018 18.05p 18.20p 18.05p 18.20p 407800
11/10/2018 18.45p 18.50p 18.05p 18.05p 0
10/10/2018 18.50p 18.50p 18.50p 18.50p 0
09/10/2018 18.50p 18.65p 18.50p 18.50p 40732
08/10/2018 18.80p 18.80p 18.60p 18.60p 0
05/10/2018 19.10p 19.10p 18.80p 18.80p 0
04/10/2018 19.30p 19.30p 19.10p 19.10p 0
03/10/2018 19.40p 19.40p 19.30p 19.30p 0
02/10/2018 19.50p 19.50p 19.40p 19.40p 0
01/10/2018 19.50p 19.62p 19.50p 19.50p 259
28/09/2018 19.50p 19.50p 19.50p 19.50p 1700
27/09/2018 19.50p 19.50p 19.50p 19.50p 0
26/09/2018 19.50p 19.50p 19.50p 19.50p 0
25/09/2018 19.50p 19.50p 19.50p 19.50p 10000
24/09/2018 19.45p 19.50p 19.30p 19.50p 259
21/09/2018 19.45p 19.45p 19.41p 19.45p 960
20/09/2018 19.20p 19.45p 19.20p 19.45p 650
19/09/2018 19.15p 19.40p 19.02p 19.20p 2440
18/09/2018 19.15p 19.15p 19.15p 19.15p 0
17/09/2018 18.80p 19.15p 18.80p 19.15p 1000
14/09/2018 18.80p 19.00p 18.80p 18.85p 877
13/09/2018 18.80p 18.85p 18.79p 18.85p 1160
12/09/2018 18.80p 18.85p 18.85p 18.85p 1685
11/09/2018 18.80p 18.85p 18.85p 18.85p 0
10/09/2018 18.80p 18.85p 18.70p 18.85p 285
07/09/2018 18.80p 18.85p 18.70p 18.85p 141
06/09/2018 18.80p 18.85p 18.85p 18.85p 0
05/09/2018 18.80p 18.85p 18.80p 18.85p 0
04/09/2018 18.80p 18.94p 18.80p 18.85p 1140
03/09/2018 18.80p 18.80p 18.80p 18.80p 0
31/08/2018 18.75p 18.80p 18.80p 18.80p 0
30/08/2018 18.75p 18.80p 18.70p 18.80p 2917
29/08/2018 18.75p 18.70p 18.70p 18.70p 0
28/08/2018 18.75p 18.75p 18.60p 18.70p 452
24/08/2018 18.75p 18.70p 18.70p 18.70p 0
23/08/2018 18.75p 18.70p 18.70p 18.70p 0
22/08/2018 18.75p 18.75p 18.70p 18.70p 0
21/08/2018 18.75p 18.75p 18.50p 18.70p 1000
20/08/2018 18.75p 18.75p 18.75p 18.75p 0
17/08/2018 18.75p 18.75p 18.75p 18.75p 0
16/08/2018 18.80p 18.90p 18.75p 18.75p 0
15/08/2018 19.10p 19.10p 18.90p 18.90p 0
14/08/2018 19.10p 19.10p 19.10p 19.10p 0
13/08/2018 19.10p 19.24p 19.10p 19.10p 993
10/08/2018 19.15p 19.15p 19.15p 19.15p 0
09/08/2018 19.15p 19.15p 19.15p 19.15p 0
08/08/2018 19.20p 19.20p 19.00p 19.15p 1198
07/08/2018 19.20p 19.20p 19.20p 19.20p 230
06/08/2018 19.20p 19.20p 19.20p 19.20p 0
03/08/2018 19.30p 19.30p 19.06p 19.20p 633
02/08/2018 19.30p 19.30p 19.30p 19.30p 0
01/08/2018 19.30p 19.30p 19.30p 19.30p 3544
31/07/2018 19.30p 19.30p 19.30p 19.30p 0
30/07/2018 19.35p 19.50p 19.30p 19.30p 275000
27/07/2018 19.30p 19.35p 19.20p 19.35p 30400
26/07/2018 19.20p 19.40p 19.30p 19.35p 10921
25/07/2018 19.50p 19.50p 19.30p 19.30p 430
24/07/2018 19.50p 19.50p 19.50p 19.50p 0
23/07/2018 19.70p 19.70p 19.50p 19.50p 2200
20/07/2018 19.70p 19.70p 19.70p 19.70p 1885
19/07/2018 19.70p 19.75p 19.70p 19.70p 600
18/07/2018 19.70p 19.70p 19.70p 19.70p 1052
17/07/2018 19.70p 19.70p 19.70p 19.70p 0
16/07/2018 19.70p 19.70p 19.70p 19.70p 0
13/07/2018 19.80p 19.80p 19.50p 19.70p 1178
12/07/2018 19.80p 19.80p 19.80p 19.80p 0
11/07/2018 19.80p 19.80p 19.80p 19.80p 0
10/07/2018 19.80p 19.80p 19.60p 19.80p 710
09/07/2018 19.80p 19.80p 19.80p 19.80p 0
06/07/2018 19.80p 19.80p 19.80p 19.80p 0
05/07/2018 19.80p 19.80p 19.80p 19.80p 0
04/07/2018 19.80p 19.80p 19.80p 19.80p 1150
03/07/2018 19.75p 19.80p 19.75p 19.80p 0
02/07/2018 19.80p 19.80p 19.80p 19.80p 1700
29/06/2018 19.85p 19.85p 19.80p 19.80p 0
28/06/2018 19.85p 19.85p 19.85p 19.85p 0
27/06/2018 19.85p 19.85p 19.85p 19.85p 0
26/06/2018 19.85p 19.85p 19.85p 19.85p 0
25/06/2018 19.85p 19.85p 19.85p 19.85p 0
22/06/2018 19.85p 19.85p 19.85p 19.85p 550
21/06/2018 19.85p 19.85p 19.85p 19.85p 0
20/06/2018 19.85p 19.98p 19.85p 19.85p 602
19/06/2018 19.95p 19.95p 19.70p 19.85p 983
18/06/2018 19.85p 20.00p 19.85p 19.95p 678
15/06/2018 19.85p 19.85p 19.85p 19.85p 0
14/06/2018 19.85p 19.90p 19.85p 19.85p 2707
13/06/2018 19.80p 19.85p 19.80p 19.85p 0
12/06/2018 19.80p 19.80p 19.80p 19.80p 0
11/06/2018 19.80p 19.80p 19.80p 19.80p 4036
08/06/2018 19.90p 19.90p 19.80p 19.80p 0
07/06/2018 19.90p 19.95p 19.90p 19.90p 1128
06/06/2018 19.90p 19.90p 19.90p 19.90p 0
05/06/2018 19.85p 19.95p 19.83p 19.90p 979
04/06/2018 19.85p 19.85p 19.82p 19.85p 149
01/06/2018 19.85p 19.85p 19.85p 19.85p 0
31/05/2018 19.85p 19.85p 19.82p 19.85p 400
30/05/2018 19.90p 19.90p 19.85p 19.85p 5277
29/05/2018 20.00p 20.00p 19.90p 19.90p 0
25/05/2018 20.00p 20.00p 19.86p 20.00p 1818
24/05/2018 20.00p 20.00p 20.00p 20.00p 5853
23/05/2018 20.00p 20.00p 20.00p 20.00p 0
22/05/2018 20.00p 20.00p 20.00p 20.00p 0
21/05/2018 20.00p 20.00p 19.90p 20.00p 3128
18/05/2018 20.00p 20.00p 20.00p 20.00p 2450
17/05/2018 20.00p 20.20p 20.00p 20.00p 675
16/05/2018 20.00p 20.00p 20.00p 20.00p 0
15/05/2018 20.00p 20.00p 20.00p 20.00p 111951
14/05/2018 19.70p 20.20p 19.70p 20.00p 200450
11/05/2018 19.65p 19.80p 19.65p 19.70p 25000
10/05/2018 19.60p 19.65p 19.60p 19.65p 0
09/05/2018 19.60p 19.60p 19.60p 19.60p 0
08/05/2018 19.60p 19.60p 19.60p 19.60p 0
04/05/2018 19.60p 19.80p 19.60p 19.60p 84
03/05/2018 19.60p 19.60p 19.46p 19.60p 360
02/05/2018 19.60p 19.60p 19.60p 19.60p 0
01/05/2018 19.60p 19.60p 19.40p 19.60p 350
30/04/2018 19.50p 19.60p 19.50p 19.60p 0
27/04/2018 19.50p 19.50p 19.50p 19.50p 0
26/04/2018 19.50p 19.50p 19.50p 19.50p 0
25/04/2018 19.55p 19.55p 19.50p 19.50p 579
24/04/2018 19.65p 19.65p 19.55p 19.55p 0
23/04/2018 19.75p 19.75p 19.65p 19.65p 0
20/04/2018 19.75p 19.75p 19.75p 19.75p 0
19/04/2018 19.75p 19.75p 19.75p 19.75p 0
18/04/2018 19.75p 19.75p 19.75p 19.75p 0
17/04/2018 19.75p 19.75p 19.75p 19.75p 749
16/04/2018 19.75p 19.75p 19.75p 19.75p 250
13/04/2018 19.75p 19.75p 19.75p 19.75p 0
12/04/2018 19.75p 19.75p 19.75p 19.75p 2250
11/04/2018 19.75p 19.75p 19.75p 19.75p 0
10/04/2018 19.75p 19.80p 19.75p 19.75p 457
09/04/2018 19.85p 19.85p 19.60p 19.75p 1100
06/04/2018 19.90p 19.90p 19.80p 19.85p 170
05/04/2018 19.90p 19.90p 19.90p 19.90p 0
04/04/2018 19.90p 19.99p 19.90p 19.90p 3131
03/04/2018 20.00p 20.00p 19.90p 19.90p 848
29/03/2018 20.00p 20.00p 19.80p 20.00p 375
28/03/2018 20.00p 20.00p 20.00p 20.00p 12589
27/03/2018 20.00p 20.00p 20.00p 20.00p 0
26/03/2018 20.00p 20.00p 20.00p 20.00p 0
23/03/2018 20.00p 20.00p 19.80p 20.00p 240
22/03/2018 20.00p 20.00p 20.00p 20.00p 0
21/03/2018 20.00p 20.00p 20.00p 20.00p 0
20/03/2018 20.00p 20.00p 20.00p 20.00p 25000
19/03/2018 20.00p 20.00p 20.00p 20.00p 0
16/03/2018 20.00p 20.00p 20.00p 20.00p 0
15/03/2018 20.00p 20.00p 20.00p 20.00p 13652
14/03/2018 20.00p 20.00p 20.00p 20.00p 5000
13/03/2018 19.90p 20.00p 19.90p 20.00p 348
12/03/2018 19.90p 19.90p 19.90p 19.90p 0
09/03/2018 19.90p 19.90p 19.90p 19.90p 0
08/03/2018 19.80p 19.90p 19.80p 19.90p 2200
07/03/2018 19.80p 19.80p 19.80p 19.80p 0
06/03/2018 19.80p 19.80p 19.80p 19.80p 4640
05/03/2018 19.70p 19.80p 19.70p 19.80p 0
02/03/2018 19.75p 19.75p 19.70p 19.70p 1600
01/03/2018 19.35p 19.75p 19.30p 19.75p 0
28/02/2018 19.30p 19.30p 19.30p 19.30p 0
27/02/2018 19.30p 19.30p 19.30p 19.30p 2493
26/02/2018 19.25p 19.30p 19.25p 19.30p 0
23/02/2018 19.25p 19.25p 19.25p 19.25p 0
22/02/2018 19.25p 19.30p 19.25p 19.25p 240
21/02/2018 19.10p 19.25p 19.00p 19.25p 4780

*Close Price adjusted for both dividends and splits