1. Share Prices

  2. BGEO Group (BGEO)

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

BGEO Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Aug 22, 2019 1,372.00 1,402.00 1,372.00 1,392.00 40,881
Aug 21, 2019 1,311.00 1,377.00 1,311.00 1,377.00 61,796
Aug 20, 2019 1,364.00 1,364.00 1,322.00 1,337.00 50,406
Aug 19, 2019 1,310.00 1,358.00 1,310.00 1,332.00 26,118
Aug 16, 2019 1,340.00 1,341.89 1,309.00 1,328.00 48,223
Aug 15, 2019 1,353.00 1,371.00 1,328.00 1,335.00 78,981
Aug 14, 2019 1,314.00 1,372.94 1,314.00 1,353.00 65,439
Aug 13, 2019 1,348.00 1,372.94 1,337.00 1,331.00 23,954
Aug 12, 2019 1,424.00 0.00 1,331.00 1,331.00 55,215
Aug 9, 2019 1,424.00 1,424.00 1,388.97 1,391.00 65,636
Aug 8, 2019 1,385.00 1,400.00 1,361.00 1,398.00 45,533
Aug 7, 2019 1,337.00 1,361.00 1,331.00 1,358.00 52,567
Aug 6, 2019 1,314.00 1,349.00 1,304.00 1,330.00 73,086
Aug 5, 2019 1,397.50 0.00 1,323.00 1,330.00 81,457
Aug 2, 2019 1,397.50 1,397.50 1,350.00 1,352.00 51,207
Aug 1, 2019 1,403.00 1,425.00 1,371.00 1,377.00 98,357
Jul 31, 2019 1,408.00 1,446.97 1,406.00 1,406.00 64,067
Jul 30, 2019 1,473.00 1,481.00 1,433.00 1,433.00 38,725
Jul 29, 2019 1,505.97 1,505.97 1,467.00 1,476.00 32,070
Jul 26, 2019 1,470.00 1,489.00 1,470.00 1,488.00 55,908
Jul 25, 2019 1,519.00 1,531.00 1,462.00 1,486.00 118,660
Jul 24, 2019 1,559.00 1,582.00 1,516.00 1,516.00 77,556
Jul 23, 2019 1,598.00 1,598.00 1,551.00 1,559.00 23,946
Jul 22, 2019 1,612.00 1,613.00 1,599.00 1,599.00 139,753
Jul 19, 2019 1,639.00 1,639.00 1,605.00 1,613.00 60,620
Jul 18, 2019 1,609.00 1,621.00 1,599.00 1,614.00 87,495
Jul 17, 2019 1,600.00 1,620.00 1,593.00 1,616.00 108,265
Jul 16, 2019 1,613.97 1,627.00 1,594.00 1,623.00 95,740
Jul 15, 2019 1,620.00 1,620.00 1,597.00 1,606.00 183,619
Jul 12, 2019 0.00 0.00 1,593.00 1,600.00 130,197
Jul 11, 2019 1,587.00 1,621.00 1,587.00 1,610.00 161,425
Jul 10, 2019 1,532.00 1,602.00 1,532.00 1,594.00 49,618
Jul 9, 2019 1,575.00 1,575.00 1,551.00 1,561.00 91,030
Jul 8, 2019 1,520.00 1,574.00 1,520.00 1,564.00 65,295
Jul 5, 2019 1,505.00 1,537.00 1,475.00 1,535.00 67,429
Jul 4, 2019 1,500.00 1,510.00 1,471.00 1,474.00 37,843
Jul 3, 2019 1,469.00 1,473.00 1,456.00 1,469.00 125,033
Jul 2, 2019 1,500.00 1,500.00 1,461.00 1,465.00 60,077
Jul 1, 2019 1,487.00 1,498.00 1,477.00 1,481.00 103,473
Jun 28, 2019 1,507.00 1,507.00 1,483.00 1,498.00 65,116
Jun 27, 2019 1,540.50 1,541.00 1,498.00 1,504.00 69,343
Jun 26, 2019 1,510.00 1,527.00 1,505.00 1,510.00 100,849
Jun 25, 2019 1,527.00 1,527.00 1,502.00 1,518.00 92,499
Jun 24, 2019 1,595.00 1,601.00 1,530.00 1,539.00 99,882
Jun 21, 2019 1,642.00 1,642.00 1,595.00 1,604.00 93,300
Jun 20, 2019 1,640.00 1,663.00 1,627.00 1,638.00 29,456
Jun 19, 2019 1,607.00 1,661.00 1,607.00 1,660.00 108,541
Jun 18, 2019 1,640.00 1,640.00 1,600.00 1,625.00 132,304
Jun 17, 2019 1,630.00 1,658.00 1,606.00 1,630.00 59,604
Jun 14, 2019 1,596.00 1,644.00 1,596.00 1,622.00 42,847
1 2 3 4 5 6
»
Showing 1 to 50 of 259
Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy