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
Jan 17, 2020 1,590.00 1,622.00 1,573.00 1,581.00 48,898
Jan 16, 2020 1,614.00 1,634.00 1,603.00 1,620.00 42,067
Jan 15, 2020 1,640.00 1,640.00 1,601.00 1,620.00 48,666
Jan 14, 2020 1,645.00 1,645.00 1,608.00 1,630.00 56,285
Jan 13, 2020 1,575.00 1,645.00 1,535.01 1,635.00 98,265
Jan 10, 2020 1,560.00 1,570.00 1,545.00 1,570.00 66,411
Jan 9, 2020 1,538.00 1,559.00 1,538.00 1,559.00 44,237
Jan 8, 2020 1,527.00 1,562.00 1,527.00 1,539.00 52,908
Jan 7, 2020 1,571.00 1,600.00 1,560.11 1,568.00 40,462
Jan 6, 2020 1,582.00 1,600.00 1,568.00 1,586.00 56,066
Jan 3, 2020 1,619.23 1,649.00 1,602.00 1,622.00 60,440
Jan 2, 2020 1,600.00 1,664.00 1,600.00 1,662.00 43,256
Jan 1, 2020 1,600.00 1,644.00 1,600.00 1,625.00 12,325
Dec 31, 2019 1,600.00 1,644.00 1,600.00 1,625.00 12,325
Dec 30, 2019 1,630.00 1,643.00 1,623.00 1,633.00 24,859
Dec 27, 2019 1,630.00 1,650.00 1,611.00 1,635.00 47,829
Dec 26, 2019 1,632.00 1,647.00 1,627.00 1,627.00 10,967
Dec 25, 2019 1,632.00 1,647.00 1,627.00 1,627.00 10,967
Dec 24, 2019 1,632.00 1,647.00 1,627.00 1,627.00 10,967
Dec 23, 2019 1,640.00 1,640.00 1,620.00 1,640.00 35,621
Dec 20, 2019 1,630.00 1,642.90 1,610.00 1,632.00 123,025
Dec 19, 2019 1,599.00 1,655.00 1,591.00 1,637.00 156,967
Dec 18, 2019 1,613.00 1,613.00 1,567.00 1,600.00 82,012
Dec 17, 2019 1,600.00 1,600.00 1,573.00 1,578.00 89,340
Dec 16, 2019 1,541.00 1,604.00 1,541.00 1,600.00 95,108
Dec 13, 2019 1,567.00 1,647.00 1,547.00 1,573.00 157,742
Dec 12, 2019 1,545.00 1,558.00 1,529.00 1,556.00 95,554
Dec 11, 2019 1,567.69 1,567.69 1,531.00 1,544.00 71,522
Dec 10, 2019 1,579.00 1,579.00 1,540.00 1,561.00 52,112
Dec 9, 2019 1,491.00 1,565.00 1,491.00 1,553.00 51,411
Dec 6, 2019 1,510.00 1,530.00 1,504.00 1,525.00 67,286
Dec 5, 2019 1,490.00 1,524.00 1,490.00 1,524.00 72,156
Dec 4, 2019 1,450.00 1,499.00 1,450.00 1,499.00 91,867
Dec 3, 2019 1,471.62 1,471.62 1,439.00 1,451.00 53,397
Dec 2, 2019 1,502.00 1,502.00 1,451.11 1,462.00 94,491
Nov 29, 2019 1,484.00 1,494.00 1,465.00 1,480.00 85,071
Nov 28, 2019 1,428.11 1,478.18 1,428.11 1,474.00 86,659
Nov 27, 2019 1,391.00 1,434.00 1,383.00 1,434.00 150,572
Nov 26, 2019 1,400.00 1,413.00 1,388.00 1,394.00 79,750
Nov 25, 2019 1,392.68 1,417.51 1,387.00 1,390.00 68,652
Nov 22, 2019 1,429.00 1,432.00 1,394.00 1,400.00 92,959
Nov 21, 2019 1,410.00 1,440.00 1,410.00 1,425.00 205,938
Nov 20, 2019 1,469.00 1,469.00 1,431.00 1,440.00 106,912
Nov 19, 2019 1,440.00 1,475.86 1,434.14 1,444.00 128,374
Nov 18, 2019 1,470.00 1,492.00 1,460.00 1,474.00 39,011
Nov 15, 2019 1,480.00 1,500.00 1,466.00 1,492.00 63,153
Nov 14, 2019 1,501.00 1,510.00 1,480.00 1,480.00 73,007
Nov 13, 2019 1,500.00 1,505.00 1,480.00 1,499.00 88,256
Nov 12, 2019 1,470.00 1,506.00 1,450.00 1,506.00 127,104
Nov 11, 2019 1,419.00 1,471.89 1,419.00 1,445.00 79,629
1 2 3 4 5 6
»
Showing 1 to 50 of 259
Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag