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
19/12/2014 13.90p 13.90p 13.90p 13.90p 0
18/12/2014 13.90p 14.00p 13.90p 13.90p 1370
17/12/2014 13.90p 13.90p 13.90p 13.90p 0
16/12/2014 13.90p 13.90p 13.90p 13.90p 0
15/12/2014 13.90p 13.92p 13.80p 13.90p 1085
12/12/2014 13.90p 13.90p 13.80p 13.90p 680
11/12/2014 13.90p 13.90p 13.86p 13.90p 1000
10/12/2014 13.90p 13.90p 13.90p 13.90p 0
09/12/2014 13.95p 13.95p 13.90p 13.90p 0
08/12/2014 13.95p 13.95p 13.95p 13.95p 0
05/12/2014 13.93p 13.95p 13.93p 13.95p 0
04/12/2014 13.90p 13.93p 13.82p 13.93p 2305
03/12/2014 13.88p 14.10p 13.88p 13.90p 7499
02/12/2014 13.75p 13.96p 13.75p 13.85p 9770
01/12/2014 13.73p 13.90p 13.73p 13.75p 5000
28/11/2014 13.69p 13.86p 13.69p 13.73p 10000
27/11/2014 13.68p 13.75p 13.68p 13.68p 22441
26/11/2014 13.68p 13.75p 13.68p 13.68p 26810
25/11/2014 13.68p 13.68p 13.68p 13.68p 0
24/11/2014 13.68p 13.68p 13.68p 13.68p 0
21/11/2014 13.65p 13.68p 13.62p 13.68p 2500
20/11/2014 13.65p 13.70p 13.65p 13.65p 1019
19/11/2014 13.65p 13.67p 13.63p 13.65p 5032
18/11/2014 13.68p 13.68p 13.65p 13.65p 0
17/11/2014 13.68p 13.68p 13.57p 13.68p 500
14/11/2014 13.68p 13.68p 13.68p 13.68p 0
13/11/2014 13.65p 13.68p 13.65p 13.68p 0
12/11/2014 13.68p 13.75p 13.53p 13.65p 1212
11/11/2014 13.60p 13.82p 13.60p 13.68p 11023
10/11/2014 13.50p 13.74p 13.50p 13.60p 4220
07/11/2014 13.50p 13.50p 13.46p 13.50p 2970
06/11/2014 13.55p 13.60p 13.50p 13.50p 0
05/11/2014 13.55p 13.64p 13.55p 13.55p 2450
04/11/2014 13.55p 13.55p 13.55p 13.55p 0
03/11/2014 13.55p 13.59p 13.39p 13.55p 4574
31/10/2014 13.55p 13.55p 13.55p 13.55p 0
30/10/2014 13.55p 13.55p 13.55p 13.55p 3115
29/10/2014 13.55p 13.55p 13.55p 13.55p 0
28/10/2014 13.55p 13.60p 13.55p 13.55p 0
27/10/2014 13.68p 13.68p 13.60p 13.60p 0
24/10/2014 13.63p 13.70p 13.63p 13.68p 0
23/10/2014 13.48p 13.63p 13.25p 13.63p 35008
22/10/2014 13.48p 13.48p 13.45p 13.48p 0
21/10/2014 13.45p 13.45p 13.20p 13.45p 155000
20/10/2014 13.72p 13.72p 13.15p 13.45p 41000
17/10/2014 13.72p 13.72p 13.72p 13.72p 0
16/10/2014 14.15p 14.15p 13.72p 13.72p 0
15/10/2014 14.15p 14.15p 13.78p 14.15p 900
14/10/2014 14.20p 14.20p 13.90p 14.15p 77
13/10/2014 14.24p 14.31p 14.24p 14.24p 0
10/10/2014 14.31p 14.31p 14.20p 14.31p 27
09/10/2014 14.31p 14.31p 14.31p 14.31p 0
08/10/2014 14.32p 14.32p 14.31p 14.31p 0
07/10/2014 14.32p 14.38p 14.25p 14.32p 3970
06/10/2014 14.30p 14.32p 14.30p 14.32p 0
03/10/2014 14.30p 14.32p 14.30p 14.30p 0
02/10/2014 14.32p 14.32p 14.25p 14.32p 3150
01/10/2014 14.32p 14.32p 14.32p 14.32p 0
30/09/2014 14.32p 14.32p 14.32p 14.32p 0
29/09/2014 14.32p 14.32p 14.32p 14.32p 850
26/09/2014 14.32p 14.35p 14.27p 14.32p 580
25/09/2014 14.32p 14.32p 14.32p 14.32p 0
24/09/2014 14.32p 14.32p 14.32p 14.32p 0
23/09/2014 14.32p 14.41p 14.32p 14.32p 1100
22/09/2014 14.32p 14.41p 14.32p 14.32p 660
19/09/2014 14.32p 14.32p 14.32p 14.32p 0
18/09/2014 14.32p 14.32p 14.32p 14.32p 0
17/09/2014 14.32p 14.49p 14.32p 14.32p 4500
16/09/2014 14.32p 14.32p 14.32p 14.32p 0
15/09/2014 14.32p 14.60p 14.32p 14.32p 3390
12/09/2014 14.32p 14.32p 14.32p 14.32p 0
11/09/2014 14.32p 14.32p 14.32p 14.32p 0
10/09/2014 14.32p 14.32p 14.32p 14.32p 0
09/09/2014 14.32p 14.40p 14.32p 14.32p 1200
08/09/2014 14.32p 14.32p 14.32p 14.32p 0
05/09/2014 14.32p 14.53p 14.32p 14.32p 3019
04/09/2014 14.32p 14.32p 14.32p 14.32p 0
03/09/2014 14.32p 14.32p 14.30p 14.32p 0
02/09/2014 14.27p 14.30p 14.27p 14.30p 0
01/09/2014 14.27p 14.27p 14.27p 14.27p 0
29/08/2014 14.25p 14.34p 14.25p 14.27p 562
28/08/2014 14.25p 14.25p 14.10p 14.25p 684
27/08/2014 14.25p 14.25p 14.25p 14.25p 0
26/08/2014 14.25p 14.26p 14.25p 14.25p 1300
22/08/2014 14.25p 14.25p 14.25p 14.25p 0
21/08/2014 14.23p 14.25p 14.10p 14.25p 1300
20/08/2014 14.23p 14.23p 14.19p 14.23p 900
19/08/2014 14.23p 14.23p 14.23p 14.23p 0
18/08/2014 14.23p 14.23p 14.23p 14.23p 0
15/08/2014 14.27p 14.27p 14.18p 14.23p 1000
14/08/2014 14.35p 14.35p 14.27p 14.27p 0
13/08/2014 14.35p 14.35p 14.35p 14.35p 0
12/08/2014 14.35p 14.35p 14.35p 14.35p 0
11/08/2014 14.35p 14.40p 14.35p 14.35p 0
08/08/2014 14.40p 14.40p 14.35p 14.40p 1050
07/08/2014 14.40p 14.40p 14.40p 14.40p 0
06/08/2014 14.40p 14.44p 14.32p 14.40p 0
05/08/2014 14.44p 14.44p 14.32p 14.40p 478
04/08/2014 14.44p 14.49p 14.20p 14.44p 0
01/08/2014 14.40p 14.49p 14.20p 14.40p 0
31/07/2014 14.49p 14.49p 14.20p 14.44p 0
30/07/2014 14.35p 14.49p 14.20p 14.49p 0
29/07/2014 14.30p 14.36p 14.20p 14.35p 0
28/07/2014 14.29p 14.36p 14.20p 14.30p 0
25/07/2014 14.23p 14.36p 14.20p 14.29p 0
24/07/2014 14.20p 14.36p 14.20p 14.23p 310
23/07/2014 14.20p 14.20p 14.18p 14.20p 0
22/07/2014 14.20p 14.20p 14.18p 14.20p 0
21/07/2014 14.18p 14.20p 14.18p 14.20p 268
18/07/2014 14.13p 14.18p 14.09p 14.18p 0
17/07/2014 14.13p 14.13p 14.09p 14.13p 50
16/07/2014 14.13p 14.15p 14.13p 14.13p 150
15/07/2014 14.13p 14.25p 14.10p 14.13p 51100
14/07/2014 14.13p 14.13p 14.05p 14.13p 0
11/07/2014 14.10p 14.10p 14.05p 14.10p 3206
10/07/2014 14.06p 14.10p 14.06p 14.10p 150000
09/07/2014 14.06p 14.14p 14.05p 14.06p 0
08/07/2014 14.06p 14.14p 14.05p 14.06p 0
07/07/2014 14.05p 14.14p 14.05p 14.06p 0
04/07/2014 14.05p 14.14p 14.05p 14.05p 0
03/07/2014 14.05p 14.14p 14.05p 14.05p 0
02/07/2014 14.05p 14.14p 14.05p 14.05p 750
01/07/2014 14.05p 14.08p 14.05p 14.05p 0
30/06/2014 14.05p 14.08p 14.05p 14.05p 1800
27/06/2014 14.05p 14.10p 14.05p 14.05p 0
26/06/2014 14.05p 14.10p 14.05p 14.05p 170
25/06/2014 14.05p 14.34p 14.05p 14.05p 0
24/06/2014 14.05p 14.34p 14.05p 14.05p 4900
23/06/2014 14.00p 14.05p 13.83p 14.05p 0
20/06/2014 13.85p 14.00p 13.83p 14.00p 0
19/06/2014 13.85p 13.88p 13.83p 13.85p 0
18/06/2014 13.85p 13.88p 13.83p 13.85p 0
17/06/2014 13.86p 13.88p 13.83p 13.85p 0
16/06/2014 13.86p 13.88p 13.83p 13.88p 1100
13/06/2014 13.86p 13.86p 13.84p 13.86p 0
12/06/2014 13.86p 13.86p 13.84p 13.86p 7124
11/06/2014 13.85p 13.93p 13.85p 13.86p 5650
10/06/2014 13.80p 13.85p 13.75p 13.85p 0
09/06/2014 13.75p 13.80p 13.75p 13.80p 0
06/06/2014 13.75p 13.80p 13.75p 13.75p 0
05/06/2014 13.75p 13.80p 13.75p 13.75p 2058
04/06/2014 13.75p 13.75p 13.68p 13.75p 0
03/06/2014 13.75p 13.75p 13.68p 13.75p 0
02/06/2014 13.60p 13.70p 13.60p 13.70p 0
30/05/2014 13.60p 13.68p 13.60p 13.60p 1340
29/05/2014 13.60p 13.80p 13.60p 13.60p 0
28/05/2014 13.80p 13.80p 13.60p 13.60p 4741
27/05/2014 13.82p 13.82p 13.64p 13.80p 175
23/05/2014 13.82p 13.82p 13.70p 13.82p 0
22/05/2014 13.82p 13.82p 13.70p 13.82p 0
21/05/2014 13.82p 13.82p 13.70p 13.82p 2600
20/05/2014 13.82p 13.85p 13.70p 13.82p 0
19/05/2014 13.85p 13.85p 13.70p 13.82p 300
16/05/2014 13.85p 13.85p 13.67p 13.85p 581
15/05/2014 13.95p 14.07p 13.85p 13.85p 975
14/05/2014 13.95p 13.95p 13.90p 13.95p 509
13/05/2014 13.95p 13.95p 13.90p 13.95p 0
12/05/2014 13.95p 13.95p 13.90p 13.95p 2000
09/05/2014 13.95p 13.95p 13.89p 13.95p 0
08/05/2014 13.95p 13.95p 13.89p 13.95p 920
07/05/2014 13.95p 13.95p 13.92p 13.95p 0
06/05/2014 13.95p 13.95p 13.92p 13.95p 3500
02/05/2014 13.95p 13.95p 13.87p 13.95p 3713
01/05/2014 13.95p 14.02p 13.95p 13.95p 0
30/04/2014 14.02p 14.02p 13.95p 13.95p 0
29/04/2014 14.02p 14.02p 13.95p 14.02p 1500
28/04/2014 13.98p 14.02p 13.98p 14.02p 0
25/04/2014 13.98p 14.00p 13.98p 13.98p 1750
24/04/2014 13.98p 13.98p 13.93p 13.98p 0
23/04/2014 13.98p 13.98p 13.93p 13.98p 1280
22/04/2014 13.98p 13.98p 13.98p 13.98p 703
17/04/2014 13.98p 13.98p 13.82p 13.98p 900
16/04/2014 13.98p 13.98p 13.90p 13.98p 0
15/04/2014 13.98p 13.98p 13.90p 13.98p 4287
14/04/2014 13.98p 14.05p 13.97p 13.98p 0
11/04/2014 14.05p 14.05p 13.97p 13.98p 1157
10/04/2014 14.05p 14.05p 13.85p 14.05p 5753
09/04/2014 14.05p 14.20p 14.05p 14.05p 574
08/04/2014 14.05p 14.10p 14.00p 14.05p 0
07/04/2014 14.00p 14.10p 14.00p 14.05p 400
04/04/2014 14.00p 14.15p 14.00p 14.00p 1000
03/04/2014 13.98p 14.15p 13.98p 14.00p 2960
02/04/2014 13.93p 13.98p 13.90p 13.98p 0
01/04/2014 13.90p 13.96p 13.90p 13.93p 0
31/03/2014 13.90p 13.96p 13.90p 13.90p 0
28/03/2014 13.90p 13.96p 13.90p 13.90p 950
27/03/2014 13.90p 13.95p 13.80p 13.90p 0
26/03/2014 13.95p 13.95p 13.80p 13.90p 0
25/03/2014 13.95p 13.95p 13.80p 13.95p 0
24/03/2014 13.95p 13.95p 13.80p 13.95p 0
21/03/2014 13.95p 13.95p 13.80p 13.95p 1400
20/03/2014 13.95p 13.96p 13.93p 13.95p 0
19/03/2014 13.95p 13.96p 13.93p 13.95p 1726
18/03/2014 13.95p 14.04p 13.95p 13.95p 730
17/03/2014 13.95p 13.95p 13.91p 13.95p 0
14/03/2014 13.95p 13.95p 13.91p 13.95p 3796
13/03/2014 13.95p 14.10p 13.95p 13.95p 350
12/03/2014 13.95p 13.95p 13.93p 13.95p 0
11/03/2014 13.95p 13.95p 13.93p 13.95p 1700
10/03/2014 13.88p 13.95p 13.76p 13.95p 0

*Close Price adjusted for both dividends and splits