Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bbgi Sicav S.A. Historic Prices

 
     
Date Open High Low Close Volume
May 29, 2020 165.00 165.00 162.40 163.20 1,060,770
May 28, 2020 165.40 165.40 162.60 163.40 497,411
May 27, 2020 164.554 165.00 163.064 164.00 2,842,791
May 26, 2020 164.00 164.00 162.60 163.60 404,189
May 25, 2020 162.00 0.00 0.00 162.40 0
May 22, 2020 162.00 165.00 162.00 162.40 729,638
May 21, 2020 163.20 164.60 162.40 163.40 813,099
May 20, 2020 163.713 164.60 162.20 163.20 702,590
May 19, 2020 163.80 164.00 162.40 162.60 817,438
May 18, 2020 163.60 164.00 162.00 164.00 494,938
May 15, 2020 164.80 164.80 161.00 162.20 578,963
May 14, 2020 164.964 165.00 162.20 163.20 421,501
May 13, 2020 165.00 165.00 161.80 165.00 593,010
May 12, 2020 162.20 164.80 162.20 164.00 557,434
May 11, 2020 161.994 164.00 160.60 162.80 466,410
May 8, 2020 0.00 0.00 0.00 160.60 0
May 7, 2020 160.40 162.00 160.00 160.60 382,375
May 6, 2020 160.60 162.48 158.20 160.00 597,745
May 5, 2020 160.20 162.60 160.20 161.40 436,026
May 4, 2020 160.316 160.764 157.00 160.00 506,033
May 1, 2020 157.80 160.40 157.80 159.40 397,095
Apr 30, 2020 159.80 161.80 158.994 160.00 414,626
Apr 29, 2020 161.00 162.20 158.60 159.00 756,074
Apr 28, 2020 163.60 164.00 158.00 160.60 924,722
Apr 27, 2020 162.00 164.00 161.60 162.80 339,409
Apr 24, 2020 162.80 162.80 159.60 161.00 1,873,613
Apr 23, 2020 162.20 164.00 161.80 161.80 505,581
Apr 22, 2020 160.00 162.364 159.60 161.40 311,960
Apr 21, 2020 164.40 164.40 160.00 160.00 539,192
Apr 20, 2020 164.40 164.40 162.80 163.60 261,645
Apr 17, 2020 164.00 164.40 160.60 163.20 716,860
Apr 16, 2020 162.80 164.00 161.20 163.80 539,734
Apr 15, 2020 161.20 164.385 158.819 161.80 567,127
Apr 14, 2020 167.80 167.80 162.80 164.00 575,637
Apr 13, 2020 165.40 0.00 0.00 166.00 0
Apr 10, 2020 165.40 166.42 164.60 166.00 1,832,883
Apr 9, 2020 165.40 166.42 164.60 166.00 1,832,883
Apr 8, 2020 165.60 169.60 165.00 165.60 3,338,890
Apr 7, 2020 166.60 170.00 165.40 170.00 4,378,914
Apr 6, 2020 166.744 170.00 164.00 167.00 1,200,254
Apr 3, 2020 163.60 167.00 162.344 164.20 774,293
Apr 2, 2020 164.00 164.00 159.00 163.20 480,574
Apr 1, 2020 158.40 163.20 158.40 163.20 896,267
Mar 31, 2020 157.50 163.50 157.495 161.00 682,508
Mar 30, 2020 145.50 159.00 145.50 159.00 3,000,550
Mar 27, 2020 144.50 147.50 143.50 147.50 1,218,615
Mar 26, 2020 143.50 147.00 142.06 145.50 2,950,973
Mar 25, 2020 143.50 144.50 139.50 144.50 2,670,779
Mar 24, 2020 139.00 140.825 137.50 140.00 5,921,900
Mar 23, 2020 136.00 139.50 135.50 138.00 10,487,789
Showing 1 to 50 of 260