€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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
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.