1. Share Prices

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

125.90p-0.33 (-0.26%)03 Jan 2025, 15:46
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
Dec 31, 2024123.40p125.60p123.00p124.60p221,377
Dec 30, 2024123.60p123.80p122.80p123.20p343,749
Dec 27, 2024123.20p124.00p122.60p124.00p224,393
Dec 24, 2024123.20p123.20p122.24p122.80p251,786
Dec 23, 2024121.60p123.00p120.73p122.80p657,240
Dec 20, 2024121.20p122.40p120.40p122.40p2,013,295
Dec 19, 2024124.00p124.00p121.20p121.20p1,740,012
Dec 18, 2024122.00p125.00p122.00p124.00p856,236
Dec 17, 2024122.40p123.60p122.40p123.00p869,917
Dec 16, 2024123.40p124.00p122.60p123.00p1,014,963
Dec 13, 2024124.00p125.60p123.00p123.20p619,318
Dec 12, 2024124.40p125.14p124.00p124.80p3,571,899
Dec 11, 2024125.80p125.80p124.40p124.40p1,022,704
Dec 10, 2024126.80p127.00p125.45p126.00p318,446
Dec 9, 2024126.20p126.90p126.00p126.40p563,537
Dec 6, 2024127.00p128.00p125.20p126.00p1,281,221
Dec 5, 2024127.20p127.48p127.00p127.00p946,707
Dec 4, 2024128.20p128.40p127.20p127.40p557,826
Dec 3, 2024127.00p127.93p126.80p127.00p913,221
Dec 2, 2024127.20p128.40p127.00p127.00p884,409
Nov 29, 2024127.20p128.01p126.80p127.20p486,090
Nov 28, 2024125.80p127.20p124.73p127.00p717,765
Nov 27, 2024125.20p125.51p124.00p125.00p605,477
Nov 26, 2024124.40p125.11p123.00p125.00p435,169
Nov 25, 2024125.00p126.80p123.00p124.80p1,211,923
Nov 22, 2024123.80p126.80p123.80p125.00p638,631
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.403.73
Metro Bank Holdings PLC99.182.99
Harbour Energy PLC267.612.65
Ocado Group PLC322.702.38
Foresight Environmental Infrastructure Limited75.752.36
Bridgepoint Group PLC366.202.06

Fallers

CompanyPrice% Chg
Wood Group (John) PLC64.60-4.01
Easyjet PLC536.60-3.73
Carnival PLC1,769.00-3.62
Diageo PLC2,461.50-3.38
Bellway PLC2,362.00-2.80
Persimmon PLC1,151.40-2.75