Shares Magazine
€25.80-0.10 (-0.39%)23 Apr 2024, 16:46
Boussard & Gavaudan Holding Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | €26.00 | €26.04 | €26.04 | €25.80 | 16,950 |
| Apr 22, 2024 | €26.00 | €25.80 | €25.80 | €25.90 | 960 |
| Apr 19, 2024 | €26.00 | €26.04 | €26.00 | €25.90 | 1,000 |
| Apr 17, 2024 | €26.00 | €26.10 | €25.81 | €26.10 | 42,100 |
| Apr 15, 2024 | €26.00 | €26.02 | €26.02 | €26.10 | 10,000 |
| Apr 12, 2024 | €25.80 | €25.80 | €25.80 | €26.10 | 400 |
| Apr 11, 2024 | €25.80 | €25.80 | €25.80 | €25.90 | 150 |
| Apr 9, 2024 | €25.80 | €25.80 | €25.80 | €25.90 | 225 |
| Apr 8, 2024 | €25.80 | €25.80 | €25.80 | €25.90 | 1,530 |
| Apr 5, 2024 | €25.70 | €25.80 | €25.60 | €25.80 | 1,925 |
| Apr 4, 2024 | €25.60 | €25.60 | €25.60 | €25.70 | 300 |
| Apr 3, 2024 | €25.70 | €25.60 | €25.60 | €25.70 | 1,190 |
| Mar 28, 2024 | €25.70 | €25.60 | €25.60 | €25.70 | 2,300 |
| Mar 27, 2024 | €25.70 | €25.80 | €25.60 | €25.70 | 1,007 |
| Mar 20, 2024 | €25.60 | €25.80 | €25.80 | €25.60 | 750 |
| Mar 18, 2024 | €25.60 | €25.48 | €25.48 | €25.60 | 480 |
| Mar 15, 2024 | €25.60 | €25.64 | €25.60 | €25.60 | 3,100 |
| Mar 14, 2024 | €25.60 | €25.60 | €25.37 | €25.60 | 3,000 |
| Mar 11, 2024 | €25.60 | €25.42 | €25.40 | €25.60 | 5,350 |
| Mar 7, 2024 | €25.60 | €25.60 | €25.60 | €25.60 | 3,580 |
| Mar 5, 2024 | €25.60 | €25.92 | €25.92 | €25.60 | 100 |
| Mar 4, 2024 | €25.50 | €25.44 | €25.39 | €25.60 | 49,525 |
| Feb 29, 2024 | €25.50 | €25.50 | €25.42 | €25.50 | 10,907 |
| Feb 28, 2024 | €25.40 | €25.01 | €25.01 | €25.40 | 279 |
| Feb 27, 2024 | €25.50 | €25.12 | €25.12 | €25.40 | 1,659 |
| Feb 21, 2024 | €25.50 | €25.21 | €25.21 | €25.50 | 800 |
| Feb 20, 2024 | €25.70 | €25.40 | €25.40 | €25.50 | 536 |
| Feb 19, 2024 | €25.90 | €25.40 | €25.40 | €25.70 | 185 |
| Feb 16, 2024 | €25.90 | €25.61 | €25.60 | €25.80 | 6,315 |
| Feb 15, 2024 | €26.00 | €25.40 | €25.40 | €25.70 | 950 |
| Feb 14, 2024 | €26.00 | €25.61 | €25.61 | €25.80 | 719 |
| Feb 6, 2024 | €26.00 | €25.60 | €25.60 | €26.00 | 1,060 |
| Jan 30, 2024 | €25.60 | €26.12 | €26.12 | €25.60 | 1,000 |
| Jan 23, 2024 | €25.70 | €25.20 | €25.20 | €25.70 | 225 |
| Jan 19, 2024 | €25.60 | €25.02 | €25.02 | €25.70 | 1,447 |
| Jan 18, 2024 | €25.60 | €25.02 | €25.02 | €25.60 | 1,500 |
| Jan 17, 2024 | €25.60 | €25.00 | €25.00 | €25.60 | 78 |
| Dec 28, 2023 | €25.60 | €25.20 | €25.20 | €25.60 | 1,041 |
| Dec 27, 2023 | €25.60 | €25.20 | €25.20 | €25.60 | 210 |
| Dec 21, 2023 | €25.60 | €25.60 | €25.50 | €25.60 | 2,959 |
| Dec 20, 2023 | €25.50 | €25.60 | €25.60 | €25.60 | 1 |
| Dec 18, 2023 | €25.60 | €25.20 | €25.20 | €25.60 | 897 |
| Dec 15, 2023 | €25.60 | €25.40 | €24.80 | €25.60 | 6,090 |
| Dec 14, 2023 | €25.60 | €26.20 | €25.02 | €25.60 | 3,269 |
| Dec 8, 2023 | €25.30 | €25.00 | €25.00 | €25.60 | 140 |
| Dec 7, 2023 | €25.30 | €26.00 | €25.10 | €25.40 | 712 |
| Dec 1, 2023 | €25.00 | €24.61 | €24.61 | €25.00 | 1,000 |
| Nov 30, 2023 | €24.70 | €25.14 | €25.14 | €24.80 | 493 |
| Nov 23, 2023 | €24.50 | €24.94 | €24.94 | €24.60 | 300 |
| Nov 17, 2023 | €24.50 | €24.21 | €24.21 | €24.60 | 500 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Anglo American PLC | 2,501.53 | 13.45 |
| Inchcape PLC | 786.50 | 9.39 |
| Barclays PLC | 202.35 | 5.86 |
| Unilever PLC | 4,077.00 | 5.54 |
| Astrazeneca PLC | 11,950.00 | 5.27 |
| Wizz Air Holdings PLC | 2,199.76 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Moonpig Group PLC | 155.75 | -12.30 |
| Trainline PLC | 310.30 | -9.53 |
| Wh Smith PLC | 1,165.00 | -7.39 |
| Legal & General Group PLC | 236.00 | -5.07 |
| Bae Systems PLC | 1,308.00 | -4.07 |
| Smith (Ds) PLC | 333.29 | -3.67 |