1. Share Prices

  2. Bbgi Global Infrastructure S.A. (BBGI)

134.60p+0.80 (+0.60%)05 Jul 2024, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bbgi Global Infrastructure S.A. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 5, 2024134.00p136.40p132.49p134.60p1,384,675
Jul 4, 2024130.20p133.80p130.20p133.80p515,429
Jul 3, 2024130.60p132.20p129.20p132.00p1,254,229
Jul 2, 2024131.80p134.60p130.00p130.00p731,384
Jul 1, 2024132.00p134.60p131.60p131.60p345,154
Jun 28, 2024134.20p135.08p132.20p132.80p2,122,924
Jun 27, 2024135.00p135.00p134.00p134.20p567,724
Jun 26, 2024134.60p135.80p134.20p134.60p765,140
Jun 25, 2024134.20p135.40p133.80p134.20p842,676
Jun 24, 2024135.00p136.00p134.60p134.80p396,823
Jun 21, 2024135.20p135.60p133.40p134.60p1,443,261
Jun 20, 2024133.20p135.40p133.20p134.20p807,652
Jun 19, 2024133.40p134.60p132.80p133.40p1,138,254
Jun 18, 2024131.60p134.60p130.14p133.60p1,130,355
Jun 17, 2024130.00p131.60p129.20p130.20p797,721
Jun 14, 2024129.20p131.60p129.00p130.80p1,218,185
Jun 13, 2024131.00p131.80p129.00p129.20p686,196
Jun 12, 2024128.00p131.80p127.20p130.40p1,239,651
Jun 11, 2024129.80p130.80p126.80p128.00p1,415,483
Jun 10, 2024132.00p133.20p129.40p129.40p1,977,648
Jun 7, 2024133.20p134.04p132.00p132.60p815,347
Jun 6, 2024135.80p136.20p133.20p133.20p604,116
Jun 5, 2024132.80p135.00p132.80p134.40p2,138,770
Jun 4, 2024133.20p134.60p133.20p134.60p451,839
Jun 3, 2024132.60p134.80p132.60p134.80p1,398,456
May 31, 2024132.80p133.80p131.00p133.60p728,700
May 30, 2024131.00p132.00p129.60p131.00p1,988,784
May 29, 2024133.60p133.60p129.40p129.40p916,301
May 28, 2024132.60p133.40p131.00p131.60p1,098,947
May 24, 2024131.60p133.60p131.40p132.40p699,474
May 23, 2024134.20p134.20p131.80p131.80p1,230,733
May 22, 2024133.40p134.00p131.60p133.20p394,901
May 21, 2024135.60p135.60p131.80p132.80p1,331,595
May 20, 2024137.00p137.20p134.60p135.00p971,472
May 17, 2024138.40p138.40p134.80p135.20p634,107
May 16, 2024137.40p139.40p136.00p137.60p750,428
May 15, 2024137.20p139.00p136.20p138.00p975,837
May 14, 2024137.00p139.00p135.72p136.80p1,290,530
May 13, 2024137.20p139.00p137.20p137.20p1,071,657
May 10, 2024141.80p142.80p137.20p137.40p2,139,623
May 9, 2024140.60p142.42p140.40p142.20p1,592,744
May 8, 2024139.00p140.40p137.40p140.40p1,766,352
May 7, 2024135.80p139.40p133.80p138.20p1,298,821
May 3, 2024134.60p136.00p133.40p135.60p746,254
May 2, 2024133.00p134.40p132.54p134.60p867,971
May 1, 2024132.00p133.20p132.00p133.40p701,635
Apr 30, 2024134.60p135.80p132.56p133.40p1,503,742
Apr 29, 2024131.00p135.17p131.00p134.80p1,274,087
Apr 26, 2024128.00p132.00p128.00p131.60p2,345,266
Apr 25, 2024127.80p129.00p127.20p129.00p1,606,074
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC52.008.79
Savills PLC1,204.007.50
Ocado Group PLC328.207.43
Kier Group PLC148.406.76
4Imprint Group PLC6,260.005.56
Close Brothers Group PLC477.004.70

Fallers

CompanyPrice% Chg
Softcat PLC1,679.00-6.62
Trustpilot Group PLC222.00-3.48
Carnival PLC1,231.50-2.69
HSBC Holdings PLC673.60-2.56
Whitbread PLC2,936.00-2.49
Watches Of Switzerland Group PLC414.20-2.27
Risers/fallers data from previous trading day.