Shares Magazine
138.80p+0.20 (+0.14%)07 Mar 2025, 18:21
Bbgi Global Infrastructure S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 143.00p | 143.20p | 142.60p | 142.80p | 16,080,088 |
| Feb 18, 2025 | 143.40p | 143.40p | 142.80p | 143.00p | 1,534,997 |
| Feb 17, 2025 | 143.00p | 143.40p | 143.00p | 143.00p | 6,070,335 |
| Feb 14, 2025 | 143.20p | 143.20p | 143.00p | 143.00p | 978,812 |
| Feb 13, 2025 | 143.20p | 143.20p | 142.80p | 143.00p | 17,302,644 |
| Feb 12, 2025 | 146.40p | 146.40p | 143.00p | 143.20p | 12,106,374 |
| Feb 11, 2025 | 142.80p | 143.40p | 142.80p | 143.00p | 22,566,098 |
| Feb 10, 2025 | 142.80p | 143.20p | 142.80p | 142.80p | 14,562,668 |
| Feb 7, 2025 | 142.80p | 143.60p | 142.80p | 142.80p | 7,873,350 |
| Feb 6, 2025 | 144.80p | 146.00p | 141.77p | 142.80p | 102,003,905 |
| Feb 5, 2025 | 120.80p | 122.00p | 120.60p | 121.80p | 1,452,027 |
| Feb 4, 2025 | 122.00p | 122.20p | 120.40p | 120.80p | 2,116,295 |
| Feb 3, 2025 | 119.00p | 123.20p | 118.60p | 122.40p | 1,452,731 |
| Jan 31, 2025 | 121.80p | 122.00p | 120.60p | 121.20p | 940,764 |
| Jan 30, 2025 | 120.40p | 122.00p | 120.40p | 121.00p | 783,526 |
| Jan 29, 2025 | 120.80p | 121.60p | 120.20p | 121.00p | 622,740 |
| Jan 28, 2025 | 119.40p | 121.00p | 118.60p | 120.00p | 900,150 |
| Jan 27, 2025 | 117.20p | 119.50p | 116.60p | 119.20p | 1,096,324 |
| Jan 24, 2025 | 116.00p | 118.00p | 116.00p | 117.60p | 2,301,550 |
| Jan 23, 2025 | 117.20p | 118.00p | 116.00p | 116.00p | 1,663,985 |
| Jan 22, 2025 | 118.00p | 118.80p | 117.00p | 117.00p | 738,661 |
| Jan 21, 2025 | 118.40p | 120.40p | 117.00p | 118.40p | 732,592 |
| Jan 20, 2025 | 120.00p | 121.60p | 118.00p | 118.00p | 1,104,626 |
| Jan 17, 2025 | 121.20p | 122.20p | 119.40p | 119.40p | 1,273,199 |
| Jan 16, 2025 | 122.00p | 122.00p | 120.40p | 121.20p | 1,654,645 |
| Jan 15, 2025 | 119.40p | 122.00p | 119.40p | 121.40p | 776,949 |
| Jan 14, 2025 | 120.60p | 121.00p | 119.00p | 119.80p | 911,395 |
| Jan 13, 2025 | 119.20p | 120.80p | 118.60p | 119.00p | 1,261,013 |
| Jan 10, 2025 | 121.00p | 122.19p | 119.20p | 119.20p | 898,455 |
| Jan 9, 2025 | 120.80p | 122.19p | 119.20p | 121.20p | 1,590,070 |
| Jan 8, 2025 | 122.20p | 123.89p | 120.80p | 121.20p | 1,489,991 |
| Jan 7, 2025 | 125.80p | 126.60p | 122.76p | 123.00p | 830,085 |
| Jan 6, 2025 | 125.00p | 126.40p | 125.00p | 126.00p | 678,821 |
| Jan 3, 2025 | 125.40p | 126.40p | 125.00p | 125.40p | 374,386 |
| Jan 2, 2025 | 124.40p | 126.20p | 124.20p | 126.00p | 326,104 |
| Dec 31, 2024 | 123.40p | 125.60p | 123.00p | 124.60p | 221,377 |
| Dec 30, 2024 | 123.60p | 123.80p | 122.80p | 123.20p | 343,749 |
| Dec 27, 2024 | 123.20p | 124.00p | 122.60p | 124.00p | 224,393 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.