Shares Magazine
€27.20+0.00 (+0.00%)22 Aug 2024, 15:30
Boussard & Gavaudan Holding Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 22, 2024 | €27.20 | €27.20 | €27.20 | €27.20 | 1,000 |
| Aug 14, 2024 | €27.20 | €27.27 | €27.20 | €27.20 | 1,041 |
| Aug 12, 2024 | €27.20 | €27.00 | €27.00 | €27.10 | 3,000 |
| Aug 9, 2024 | €27.10 | €26.82 | €26.82 | €27.10 | 500 |
| Aug 8, 2024 | €27.00 | €27.00 | €27.00 | €27.00 | 51,810 |
| Aug 7, 2024 | €27.00 | €27.00 | €27.00 | €26.90 | 4,720 |
| Aug 5, 2024 | €27.00 | €26.90 | €26.90 | €26.90 | 1,019 |
| Jul 29, 2024 | €27.10 | €27.20 | €27.20 | €27.10 | 300 |
| Jul 26, 2024 | €27.10 | €27.00 | €27.00 | €27.10 | 1,000 |
| Jul 23, 2024 | €27.10 | €26.80 | €26.80 | €27.10 | 770 |
| Jul 22, 2024 | €27.20 | €26.80 | €26.80 | €27.10 | 1,314 |
| Jul 18, 2024 | €26.80 | €27.00 | €26.80 | €27.20 | 2,000 |
| Jul 17, 2024 | €26.80 | €26.80 | €26.80 | €26.80 | 589 |
| Jul 15, 2024 | €26.60 | €27.00 | €26.60 | €26.70 | 2,747 |
| Jul 12, 2024 | €26.60 | €26.60 | €26.60 | €26.70 | 937 |
| Jul 9, 2024 | €26.60 | €26.30 | €26.30 | €26.60 | 1,150 |
| Jul 8, 2024 | €26.60 | €26.96 | €26.60 | €26.60 | 17,158 |
| Jul 2, 2024 | €26.60 | €26.24 | €26.24 | €26.60 | 311 |
| Jun 26, 2024 | €26.30 | €26.40 | €26.40 | €26.30 | 400 |
| Jun 24, 2024 | €26.30 | €26.20 | €26.20 | €26.30 | 150 |
| Jun 20, 2024 | €26.30 | €26.40 | €26.40 | €26.30 | 480 |
| Jun 19, 2024 | €26.30 | €26.20 | €26.20 | €26.30 | 422 |
| Jun 18, 2024 | €26.30 | €26.20 | €26.20 | €26.30 | 1,500 |
| Jun 13, 2024 | €26.30 | €26.20 | €26.20 | €26.30 | 1,000 |
| Jun 11, 2024 | €26.30 | €26.20 | €26.20 | €26.30 | 500 |
| Jun 10, 2024 | €26.30 | €26.20 | €26.20 | €26.30 | 190 |
| Jun 7, 2024 | €26.30 | €26.20 | €26.20 | €26.30 | 1,700 |
| Jun 6, 2024 | €26.20 | €26.20 | €26.20 | €26.30 | 800 |
| Jun 5, 2024 | €26.20 | €26.00 | €26.00 | €26.20 | 600 |
| Jun 4, 2024 | €26.20 | €26.20 | €26.00 | €26.20 | 2,000 |
| Jun 3, 2024 | €26.20 | €26.00 | €26.00 | €26.20 | 1,188 |
| May 30, 2024 | €26.20 | €26.20 | €26.20 | €26.20 | 950 |
| May 23, 2024 | €26.20 | €26.20 | €26.00 | €26.20 | 1,650 |
| May 22, 2024 | €26.20 | €26.00 | €26.00 | €26.20 | 500 |
| May 21, 2024 | €26.20 | €26.00 | €26.00 | €26.20 | 400 |
| May 20, 2024 | €26.20 | €26.20 | €26.00 | €26.20 | 1,053 |
| May 13, 2024 | €26.10 | €26.19 | €25.80 | €26.00 | 385 |
| May 8, 2024 | €26.10 | €26.00 | €26.00 | €26.00 | 300 |
| May 3, 2024 | €26.00 | €25.61 | €25.61 | €25.90 | 100 |
| Apr 30, 2024 | €26.00 | €25.60 | €25.60 | €25.80 | 1,500 |
| Apr 23, 2024 | €26.00 | €26.04 | €26.04 | €25.80 | 16,950 |
| Apr 22, 2024 | €26.00 | €25.80 | €25.80 | €25.90 | 960 |
| Apr 19, 2024 | €26.00 | €26.04 | €26.00 | €25.90 | 1,000 |
| Apr 17, 2024 | €26.00 | €26.10 | €25.81 | €26.10 | 42,100 |
| Apr 15, 2024 | €26.00 | €26.02 | €26.02 | €26.10 | 10,000 |
| Apr 12, 2024 | €25.80 | €25.80 | €25.80 | €26.10 | 400 |
| Apr 11, 2024 | €25.80 | €25.80 | €25.80 | €25.90 | 150 |
| Apr 9, 2024 | €25.80 | €25.80 | €25.80 | €25.90 | 225 |
| Apr 8, 2024 | €25.80 | €25.80 | €25.80 | €25.90 | 1,530 |
| Apr 5, 2024 | €25.70 | €25.80 | €25.60 | €25.80 | 1,925 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.