1. Share Prices

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

125.00p+0.00 (+0.00%)22 Nov 2024, 16:35
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
Nov 21, 2024124.60p125.00p123.40p125.00p781,122
Nov 20, 2024125.60p126.20p123.20p124.00p837,196
Nov 19, 2024124.40p126.20p123.80p125.20p1,294,975
Nov 18, 2024125.80p125.80p123.20p124.00p732,419
Nov 15, 2024124.40p125.80p123.60p125.20p1,388,282
Nov 14, 2024124.80p125.20p123.93p124.20p923,533
Nov 13, 2024126.80p127.16p123.80p124.80p734,888
Nov 12, 2024127.40p128.00p125.80p125.80p995,453
Nov 11, 2024128.00p128.00p127.18p127.80p851,083
Nov 8, 2024125.80p128.86p125.80p127.60p693,884
Nov 7, 2024127.40p127.40p125.40p127.40p690,797
Nov 6, 2024127.60p128.60p125.60p125.80p1,734,866
Nov 5, 2024126.40p127.60p126.20p126.20p1,156,397
Nov 4, 2024125.60p127.20p125.00p127.20p911,874
Nov 1, 2024125.20p125.40p123.40p125.00p2,253,763
Oct 31, 2024126.80p128.00p124.00p124.00p2,170,727
Oct 30, 2024125.00p130.00p125.00p126.80p2,127,677
Oct 29, 2024129.00p130.20p125.40p126.40p2,165,615
Oct 28, 2024129.60p130.40p128.20p128.20p3,180,249
Oct 25, 2024128.80p130.80p128.80p130.00p930,714
Oct 24, 2024128.80p128.80p128.60p128.60p931,233
Oct 23, 2024128.20p129.14p128.00p128.80p992,007
Oct 22, 2024129.00p129.00p127.70p128.20p3,378,803
Oct 21, 2024128.80p129.00p127.40p128.00p2,179,616
Oct 18, 2024126.20p128.80p125.20p127.80p1,376,312
Oct 17, 2024126.00p127.60p125.67p127.40p926,429
Oct 16, 2024124.55p125.80p124.80p125.40p1,448,109
Oct 15, 2024126.40p127.60p123.66p124.20p1,596,971
Oct 14, 2024127.60p127.80p126.20p126.20p606,641
Oct 11, 2024127.40p127.80p126.42p126.60p1,200,995
Oct 10, 2024128.20p129.00p127.00p127.40p824,431
Oct 9, 2024128.40p129.00p127.60p128.20p1,025,773
Oct 8, 2024129.20p130.20p127.20p127.80p1,984,043
Oct 7, 2024129.80p131.20p128.40p128.40p1,191,720
Oct 4, 2024130.00p131.40p129.00p129.40p904,475
Oct 3, 2024130.60p132.00p129.80p130.00p1,168,891
Oct 2, 2024131.20p131.80p130.00p130.20p704,670
Oct 1, 2024131.40p131.85p130.00p131.00p2,065,511
Sep 30, 2024132.00p132.40p130.40p131.00p1,216,344
Sep 27, 2024131.40p132.20p131.40p131.60p958,707
Sep 26, 2024130.40p131.80p130.40p131.20p389,487
Sep 25, 2024131.80p131.80p129.20p130.00p2,024,453
Sep 24, 2024131.80p131.80p130.20p130.40p1,250,139
Sep 23, 2024133.00p133.40p131.00p131.00p2,603,807
Sep 20, 2024131.00p133.00p131.00p131.80p1,219,026
Sep 19, 2024131.80p133.20p131.60p132.00p705,781
Sep 18, 2024131.00p131.80p130.80p131.20p759,348
Sep 17, 2024131.40p132.40p130.40p131.20p1,277,130
Sep 16, 2024130.40p131.40p130.40p131.40p1,442,277
Sep 13, 2024131.00p131.28p130.80p131.00p3,162,364
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84