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
20/02/2018 19.00p 19.00p 19.00p 19.00p 0
19/02/2018 18.95p 19.00p 18.95p 19.00p 0
16/02/2018 18.85p 18.95p 18.85p 18.95p 0
15/02/2018 18.80p 19.00p 18.80p 18.85p 588
14/02/2018 18.70p 18.90p 18.70p 18.80p 883
13/02/2018 18.75p 18.75p 18.50p 18.70p 51024
12/02/2018 18.75p 18.85p 18.75p 18.75p 440
09/02/2018 18.75p 18.75p 18.75p 18.75p 0
08/02/2018 18.70p 18.75p 18.70p 18.75p 5232
07/02/2018 18.75p 18.75p 18.70p 18.70p 631
06/02/2018 18.85p 18.95p 18.75p 18.75p 5000
05/02/2018 19.10p 19.10p 18.90p 18.95p 1593
02/02/2018 19.10p 19.10p 19.10p 19.10p 0
01/02/2018 19.10p 19.10p 18.80p 19.10p 10513
31/01/2018 19.15p 19.15p 18.80p 19.10p 513
30/01/2018 19.20p 19.20p 18.80p 19.15p 4541
29/01/2018 19.20p 19.20p 19.20p 19.20p 0
26/01/2018 19.20p 19.20p 19.20p 19.20p 0
25/01/2018 19.25p 19.25p 19.20p 19.20p 0
24/01/2018 19.25p 19.25p 19.20p 19.25p 87
23/01/2018 19.25p 19.25p 19.25p 19.25p 0
22/01/2018 19.35p 19.35p 19.25p 19.25p 1644
19/01/2018 19.35p 19.35p 19.35p 19.35p 0
18/01/2018 19.40p 19.40p 19.30p 19.35p 1053
17/01/2018 19.45p 19.50p 19.32p 19.40p 860
16/01/2018 19.50p 19.52p 19.45p 19.45p 711
15/01/2018 19.50p 19.50p 19.50p 19.50p 2900
12/01/2018 19.50p 19.50p 19.50p 19.50p 0
11/01/2018 19.50p 19.50p 19.50p 19.50p 0
10/01/2018 19.45p 19.58p 19.45p 19.50p 362
09/01/2018 19.40p 19.45p 19.40p 19.45p 0
08/01/2018 19.40p 19.40p 19.40p 19.40p 0
05/01/2018 19.35p 19.40p 19.35p 19.40p 0
04/01/2018 19.35p 19.35p 19.35p 19.35p 0
03/01/2018 19.30p 19.50p 19.30p 19.35p 600
02/01/2018 19.30p 19.35p 19.30p 19.35p 0
29/12/2017 19.33p 19.33p 19.33p 19.33p 0
28/12/2017 19.33p 19.33p 19.33p 19.33p 0
27/12/2017 19.35p 19.50p 19.33p 19.33p 570
22/12/2017 19.33p 19.50p 19.33p 19.33p 500
21/12/2017 19.33p 19.41p 19.33p 19.33p 1144
20/12/2017 19.35p 19.35p 19.26p 19.33p 400
19/12/2017 19.35p 19.35p 19.35p 19.35p 0
18/12/2017 19.35p 19.35p 19.35p 19.35p 0
15/12/2017 19.35p 19.36p 19.35p 19.35p 912
14/12/2017 19.35p 19.44p 19.35p 19.35p 700
13/12/2017 19.35p 19.39p 19.35p 19.35p 1000
12/12/2017 19.35p 19.35p 19.35p 19.35p 0
11/12/2017 19.35p 19.35p 19.35p 19.35p 0
08/12/2017 19.35p 19.35p 19.35p 19.35p 5159
07/12/2017 19.35p 19.35p 19.17p 19.35p 1000
06/12/2017 19.35p 19.35p 19.35p 19.35p 0
05/12/2017 19.35p 19.35p 19.35p 19.35p 1725
04/12/2017 19.33p 19.35p 19.33p 19.35p 0
01/12/2017 19.35p 19.35p 19.33p 19.33p 1335
30/11/2017 19.40p 19.40p 19.35p 19.35p 500
29/11/2017 19.40p 19.40p 19.25p 19.40p 230
28/11/2017 19.40p 19.40p 19.40p 19.40p 0
27/11/2017 19.40p 19.40p 19.40p 19.40p 2848
24/11/2017 19.40p 19.40p 19.33p 19.40p 1000
23/11/2017 19.35p 19.40p 19.35p 19.40p 0
22/11/2017 19.38p 19.40p 19.35p 19.35p 0
21/11/2017 19.42p 19.42p 19.25p 19.40p 100
20/11/2017 19.42p 19.44p 19.42p 19.42p 2800
17/11/2017 19.55p 19.55p 19.29p 19.44p 707
16/11/2017 19.55p 19.55p 19.55p 19.55p 0
15/11/2017 19.55p 19.55p 19.55p 19.55p 0
14/11/2017 19.60p 19.60p 19.55p 19.55p 0
13/11/2017 19.67p 19.67p 19.37p 19.60p 3400
10/11/2017 19.70p 19.80p 19.50p 19.67p 1968
09/11/2017 19.73p 19.73p 19.60p 19.70p 3333
08/11/2017 19.73p 19.73p 19.61p 19.73p 3092
07/11/2017 19.80p 19.80p 19.68p 19.73p 865
06/11/2017 19.80p 19.87p 19.80p 19.80p 842
03/11/2017 19.80p 19.80p 19.80p 19.80p 0
02/11/2017 19.80p 19.80p 19.80p 19.80p 0
01/11/2017 19.80p 19.93p 19.80p 19.80p 5700
31/10/2017 19.80p 19.80p 19.80p 19.80p 0
30/10/2017 19.88p 19.99p 19.80p 19.80p 550
27/10/2017 19.88p 19.93p 19.88p 19.88p 100
26/10/2017 19.88p 19.88p 19.88p 19.88p 0
25/10/2017 19.88p 19.90p 19.88p 19.88p 0
24/10/2017 19.88p 19.94p 19.88p 19.88p 1100
23/10/2017 19.88p 19.88p 19.77p 19.88p 130
20/10/2017 19.92p 19.92p 19.77p 19.88p 1020
19/10/2017 19.92p 19.92p 19.92p 19.92p 0
18/10/2017 19.95p 19.95p 19.91p 19.92p 1000
17/10/2017 19.92p 20.04p 19.92p 20.00p 570
16/10/2017 19.90p 19.92p 19.84p 19.92p 290
13/10/2017 19.90p 19.90p 19.90p 19.90p 0
12/10/2017 19.92p 19.90p 19.90p 19.90p 600
11/10/2017 19.88p 19.90p 19.88p 19.90p 1519
10/10/2017 19.88p 19.88p 19.88p 19.88p 1860
09/10/2017 19.85p 19.88p 19.83p 19.88p 0
06/10/2017 19.83p 19.83p 19.83p 19.83p 0
05/10/2017 19.83p 19.83p 19.83p 19.83p 2765
04/10/2017 19.85p 19.85p 19.83p 19.83p 0
03/10/2017 19.85p 19.85p 19.85p 19.85p 1270
02/10/2017 19.88p 19.88p 19.85p 19.85p 0
29/09/2017 19.88p 19.88p 19.88p 19.88p 0
28/09/2017 19.88p 19.88p 19.88p 19.88p 1222
27/09/2017 19.88p 19.90p 19.88p 19.88p 0
26/09/2017 19.88p 19.90p 19.88p 19.90p 303
25/09/2017 19.88p 19.88p 19.88p 19.88p 557
22/09/2017 19.88p 19.88p 19.88p 19.88p 0
21/09/2017 19.88p 19.88p 19.88p 19.88p 125
20/09/2017 19.85p 19.88p 19.85p 19.88p 250
19/09/2017 19.83p 19.85p 19.83p 19.85p 0
18/09/2017 19.80p 19.83p 19.80p 19.83p 0
15/09/2017 19.80p 19.80p 19.80p 19.80p 570
14/09/2017 19.77p 19.80p 19.77p 19.80p 325
13/09/2017 19.75p 19.77p 19.75p 19.77p 0
12/09/2017 19.75p 19.75p 19.75p 19.75p 6050
11/09/2017 19.75p 19.75p 19.75p 19.75p 0
08/09/2017 19.75p 19.75p 19.75p 19.75p 1910
07/09/2017 19.75p 19.75p 19.75p 19.75p 0
06/09/2017 19.75p 19.80p 19.75p 19.75p 517
05/09/2017 19.75p 19.75p 19.75p 19.75p 0
04/09/2017 19.75p 19.75p 19.73p 19.75p 0
01/09/2017 19.65p 19.73p 19.65p 19.73p 2000
31/08/2017 19.63p 19.65p 19.63p 19.65p 4570
30/08/2017 19.63p 19.63p 19.63p 19.63p 0
29/08/2017 19.63p 19.63p 19.63p 19.63p 0
25/08/2017 19.63p 19.63p 19.63p 19.63p 1885
24/08/2017 19.63p 19.63p 19.63p 19.63p 0
23/08/2017 19.63p 19.63p 19.63p 19.63p 5244
22/08/2017 19.63p 19.63p 19.63p 19.63p 0
21/08/2017 19.63p 19.63p 19.63p 19.63p 1321
18/08/2017 19.63p 19.63p 19.63p 19.63p 1286
17/08/2017 19.63p 19.63p 19.63p 19.63p 2288
16/08/2017 19.63p 19.63p 19.63p 19.63p 0
15/08/2017 19.63p 19.63p 19.63p 19.63p 2238
14/08/2017 19.70p 19.70p 19.63p 19.63p 800
11/08/2017 19.85p 19.88p 19.70p 19.70p 0
10/08/2017 19.92p 19.92p 19.88p 19.88p 544
09/08/2017 19.90p 19.92p 19.90p 19.92p 0
08/08/2017 19.85p 19.90p 19.85p 19.90p 0
07/08/2017 19.83p 19.85p 19.83p 19.85p 0
04/08/2017 19.83p 19.83p 19.83p 19.83p 350
03/08/2017 19.83p 19.85p 19.83p 19.83p 3448
02/08/2017 19.83p 19.83p 19.80p 19.83p 1029
01/08/2017 19.80p 19.80p 19.80p 19.80p 1256
31/07/2017 19.77p 19.80p 19.77p 19.80p 5039
28/07/2017 19.77p 19.77p 19.77p 19.77p 3071
27/07/2017 19.77p 19.77p 19.77p 19.77p 42938
26/07/2017 19.77p 19.77p 19.77p 19.77p 4972
25/07/2017 19.75p 19.77p 19.75p 19.77p 0
24/07/2017 19.72p 19.75p 19.72p 19.75p 0
21/07/2017 19.72p 19.72p 19.72p 19.72p 2877
20/07/2017 19.72p 19.72p 19.70p 19.72p 1135
19/07/2017 19.70p 19.70p 19.70p 19.70p 267
18/07/2017 19.67p 19.70p 19.67p 19.70p 0
17/07/2017 19.67p 19.67p 19.67p 19.67p 0
14/07/2017 19.67p 19.67p 19.67p 19.67p 3408
13/07/2017 19.67p 19.67p 19.67p 19.67p 1773
12/07/2017 19.67p 19.67p 19.67p 19.67p 12085
11/07/2017 19.67p 19.67p 19.67p 19.67p 600
10/07/2017 19.65p 19.67p 19.65p 19.67p 853
07/07/2017 19.65p 19.65p 19.65p 19.65p 15996
06/07/2017 19.65p 19.65p 19.65p 19.65p 4783
05/07/2017 19.65p 19.67p 19.65p 19.65p 3744
04/07/2017 19.67p 19.67p 19.67p 19.67p 2527
03/07/2017 19.70p 19.70p 19.67p 19.67p 1457
30/06/2017 19.75p 19.75p 19.70p 19.70p 2460
29/06/2017 19.75p 19.75p 19.75p 19.75p 115
28/06/2017 19.75p 19.75p 19.75p 19.75p 5967
27/06/2017 19.75p 19.75p 19.75p 19.75p 1900
26/06/2017 19.67p 19.75p 19.67p 19.75p 3815
23/06/2017 19.65p 19.67p 19.65p 19.67p 860
22/06/2017 19.65p 19.65p 19.65p 19.65p 0
21/06/2017 19.65p 19.65p 19.63p 19.65p 0
20/06/2017 19.63p 19.63p 19.63p 19.63p 0
19/06/2017 19.63p 19.63p 19.63p 19.63p 0
16/06/2017 19.63p 19.65p 19.50p 19.63p 622
15/06/2017 19.60p 19.67p 19.60p 19.63p 2300
14/06/2017 19.60p 19.75p 19.60p 19.60p 2790
13/06/2017 19.60p 19.60p 19.60p 19.60p 860
12/06/2017 19.60p 19.60p 19.51p 19.60p 176
09/06/2017 19.60p 19.60p 19.55p 19.60p 0
08/06/2017 19.55p 19.58p 19.40p 19.55p 1500
07/06/2017 19.55p 19.55p 19.50p 19.55p 1260
06/06/2017 19.55p 19.55p 19.55p 19.55p 0
05/06/2017 19.55p 19.55p 19.48p 19.55p 160
02/06/2017 19.55p 19.55p 19.54p 19.55p 0
01/06/2017 19.52p 19.66p 19.52p 19.55p 360
31/05/2017 19.52p 19.52p 19.50p 19.52p 2250
30/05/2017 19.50p 19.65p 19.50p 19.52p 1526
26/05/2017 19.40p 19.65p 19.40p 19.52p 800
25/05/2017 19.38p 19.54p 19.37p 19.42p 954
24/05/2017 19.35p 19.35p 19.27p 19.33p 300
23/05/2017 19.15p 19.30p 19.15p 19.30p 2843
22/05/2017 19.15p 19.15p 19.15p 19.15p 0
19/05/2017 19.15p 19.15p 19.15p 19.15p 0
18/05/2017 19.13p 19.25p 19.04p 19.15p 940
17/05/2017 19.13p 19.25p 19.07p 19.13p 8174
16/05/2017 18.95p 19.13p 18.93p 19.13p 2347
15/05/2017 18.92p 18.92p 18.92p 18.92p 0
12/05/2017 18.90p 19.05p 18.90p 18.92p 265
11/05/2017 18.90p 19.24p 18.90p 18.90p 441
10/05/2017 18.83p 19.13p 18.83p 18.90p 380

*Close Price adjusted for both dividends and splits