Shares Magazine
142.00p-0.20 (-0.14%)02 May 2025, 17:00
Bbgi Global Infrastructure S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 142.00p | 142.40p | 141.90p | 142.00p | 1,129,543 |
| May 1, 2025 | 142.00p | 142.20p | 141.80p | 142.20p | 2,805,201 |
| Apr 30, 2025 | 142.00p | 142.20p | 141.80p | 141.80p | 4,003,990 |
| Apr 29, 2025 | 142.00p | 142.20p | 141.80p | 141.80p | 2,169,042 |
| Apr 28, 2025 | 142.00p | 142.20p | 142.00p | 142.20p | 2,425,830 |
| Apr 25, 2025 | 142.20p | 142.40p | 142.00p | 142.00p | 1,461,020 |
| Apr 24, 2025 | 142.00p | 142.20p | 142.00p | 142.20p | 10,208,560 |
| Apr 23, 2025 | 142.00p | 142.20p | 141.80p | 142.00p | 4,098,570 |
| Apr 22, 2025 | 141.00p | 142.06p | 140.80p | 142.00p | 17,220,578 |
| Apr 17, 2025 | 141.00p | 141.40p | 141.00p | 141.00p | 8,140,812 |
| Apr 16, 2025 | 141.20p | 141.40p | 141.00p | 141.00p | 1,332,620 |
| Apr 15, 2025 | 141.20p | 141.40p | 140.80p | 141.00p | 5,458,357 |
| Apr 14, 2025 | 140.00p | 141.60p | 140.00p | 141.00p | 8,449,852 |
| Apr 11, 2025 | 140.60p | 140.60p | 139.92p | 140.20p | 1,087,503 |
| Apr 10, 2025 | 140.20p | 140.60p | 139.66p | 140.60p | 7,222,679 |
| Apr 9, 2025 | 139.00p | 140.00p | 139.00p | 139.80p | 2,585,047 |
| Apr 8, 2025 | 139.60p | 140.25p | 139.20p | 140.00p | 22,617,516 |
| Apr 7, 2025 | 140.00p | 140.40p | 137.00p | 139.20p | 22,660,570 |
| Apr 4, 2025 | 140.20p | 140.60p | 140.00p | 140.20p | 4,007,238 |
| Apr 3, 2025 | 140.20p | 140.60p | 140.00p | 140.60p | 1,934,100 |
| Apr 2, 2025 | 140.20p | 140.60p | 140.00p | 140.20p | 1,735,915 |
| Apr 1, 2025 | 140.40p | 140.40p | 140.00p | 140.00p | 5,177,100 |
| Mar 31, 2025 | 140.00p | 140.60p | 140.00p | 140.00p | 5,278,321 |
| Mar 28, 2025 | 140.20p | 140.40p | 140.00p | 140.20p | 5,197,011 |
| Mar 27, 2025 | 140.20p | 140.80p | 140.00p | 140.00p | 7,337,496 |
| Mar 26, 2025 | 139.60p | 140.20p | 139.20p | 140.20p | 4,735,594 |
| Mar 25, 2025 | 139.40p | 139.51p | 139.20p | 139.40p | 1,710,655 |
| Mar 24, 2025 | 139.20p | 140.40p | 139.00p | 139.20p | 6,533,853 |
| Mar 21, 2025 | 139.20p | 139.20p | 139.00p | 139.00p | 7,306,731 |
| Mar 20, 2025 | 139.00p | 139.20p | 138.88p | 139.00p | 2,489,643 |
| Mar 19, 2025 | 139.20p | 139.20p | 139.00p | 139.00p | 1,613,944 |
| Mar 18, 2025 | 139.20p | 139.20p | 138.80p | 139.00p | 16,739,399 |
| Mar 17, 2025 | 139.20p | 139.40p | 139.00p | 139.00p | 13,221,894 |
| Mar 14, 2025 | 139.00p | 139.20p | 138.80p | 139.20p | 2,483,703 |
| Mar 13, 2025 | 138.80p | 139.00p | 138.60p | 139.00p | 11,650,235 |
| Mar 12, 2025 | 138.80p | 139.20p | 138.60p | 138.80p | 13,344,661 |
| Mar 11, 2025 | 139.20p | 139.40p | 138.80p | 138.80p | 6,172,180 |
| Mar 10, 2025 | 138.60p | 139.20p | 138.60p | 139.20p | 8,195,443 |
| Mar 7, 2025 | 139.00p | 139.20p | 138.60p | 138.80p | 19,809,066 |
| Mar 6, 2025 | 138.80p | 142.47p | 138.40p | 138.60p | 47,434,809 |
| Mar 5, 2025 | 142.40p | 142.80p | 142.40p | 142.60p | 26,623,568 |
| Mar 4, 2025 | 142.60p | 142.80p | 142.40p | 142.60p | 4,968,533 |
| Mar 3, 2025 | 142.80p | 142.80p | 142.40p | 142.40p | 7,623,638 |
| Feb 28, 2025 | 142.80p | 142.80p | 142.40p | 142.40p | 30,734,111 |
| Feb 27, 2025 | 142.60p | 142.80p | 142.60p | 142.60p | 3,683,047 |
| Feb 26, 2025 | 143.00p | 143.00p | 142.60p | 142.60p | 1,750,060 |
| Feb 25, 2025 | 142.60p | 143.00p | 142.60p | 142.80p | 3,501,879 |
| Feb 24, 2025 | 142.80p | 143.00p | 142.60p | 142.60p | 12,888,492 |
| Feb 21, 2025 | 142.60p | 143.00p | 142.60p | 142.80p | 3,294,526 |
| Feb 20, 2025 | 142.60p | 143.00p | 142.60p | 142.80p | 10,707,019 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.