|
 BG GROUP - [Ticker: BG.L] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BG.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 268.00 | 268.00 | 268.00 | 268.00 | 00:00:00 | | 2003-01-02 | 6,736,700 | 266.00 | 266.50 | 259.00 | 263.75 | 00:00:00 | | 2003-01-03 | 6,055,500 | 264.00 | 264.00 | 257.50 | 259.50 | 00:00:00 | | 2003-01-06 | 7,208,800 | 260.00 | 261.00 | 251.75 | 258.00 | 00:00:00 | | 2003-01-07 | 6,799,000 | 253.75 | 259.00 | 249.50 | 252.25 | 00:00:00 | | 2003-01-08 | 11,049,500 | 251.75 | 254.75 | 244.75 | 247.00 | 00:00:00 | | 2003-01-09 | 4,976,400 | 245.00 | 253.00 | 243.75 | 251.25 | 00:00:00 | | 2003-01-10 | 7,401,700 | 251.00 | 251.00 | 245.50 | 250.00 | 00:00:00 | | 2003-01-13 | 7,958,900 | 248.25 | 250.00 | 241.50 | 242.25 | 00:00:00 | | 2003-01-14 | 9,251,000 | 244.00 | 244.00 | 237.00 | 239.00 | 00:00:00 | | 2003-01-15 | 8,174,600 | 240.50 | 242.50 | 236.75 | 240.25 | 00:00:00 | | 2003-01-16 | 7,373,600 | 240.25 | 245.00 | 238.50 | 242.75 | 00:00:00 | | 2003-01-17 | 4,608,200 | 242.00 | 243.25 | 238.00 | 238.00 | 00:00:00 | | 2003-01-20 | 4,284,500 | 239.75 | 242.50 | 236.50 | 236.75 | 00:00:00 | | 2003-01-21 | 6,991,200 | 239.00 | 239.00 | 229.00 | 230.25 | 00:00:00 | | 2003-01-22 | 10,602,900 | 230.25 | 232.25 | 224.00 | 228.00 | 00:00:00 | | 2003-01-23 | 12,624,700 | 232.75 | 234.75 | 226.00 | 230.50 | 00:00:00 | | 2003-01-24 | 9,287,300 | 230.50 | 233.25 | 227.50 | 230.00 | 00:00:00 | | 2003-01-27 | 10,111,600 | 228.25 | 230.25 | 218.25 | 222.00 | 00:00:00 | | 2003-01-28 | 9,815,800 | 225.50 | 226.25 | 220.00 | 225.00 | 00:00:00 | | 2003-01-29 | 16,012,200 | 221.50 | 234.75 | 218.25 | 233.00 | 00:00:00 | | 2003-01-30 | 12,191,100 | 236.00 | 239.00 | 232.00 | 239.00 | 00:00:00 | | 2003-01-31 | 9,686,800 | 234.00 | 238.50 | 232.25 | 234.75 | 00:00:00 | | 2003-02-03 | 11,386,300 | 237.75 | 243.75 | 236.00 | 241.00 | 00:00:00 | | 2003-02-04 | 7,187,100 | 241.00 | 247.00 | 230.00 | 238.00 | 00:00:00 | | 2003-02-05 | 5,548,700 | 238.00 | 245.75 | 236.00 | 243.00 | 00:00:00 | | 2003-02-06 | 18,495,300 | 247.00 | 250.25 | 241.50 | 242.00 | 00:00:00 | | 2003-02-07 | 11,994,500 | 244.50 | 244.50 | 231.00 | 231.00 | 00:00:00 | | 2003-02-10 | 9,816,100 | 232.25 | 235.50 | 230.00 | 232.00 | 00:00:00 | | 2003-02-11 | 5,956,300 | 237.00 | 237.75 | 233.00 | 234.50 | 00:00:00 | | 2003-02-12 | 5,499,700 | 233.25 | 235.75 | 230.00 | 234.00 | 00:00:00 | | 2003-02-13 | 5,088,700 | 231.00 | 234.50 | 229.25 | 232.25 | 00:00:00 | | 2003-02-14 | 5,263,700 | 233.00 | 237.25 | 230.00 | 230.00 | 00:00:00 | | 2003-02-17 | 4,274,200 | 235.00 | 237.75 | 231.50 | 235.00 | 00:00:00 | | 2003-02-18 | 6,145,400 | 235.75 | 240.00 | 233.00 | 237.00 | 00:00:00 | | 2003-02-19 | 5,120,500 | 238.25 | 239.00 | 230.25 | 230.75 | 00:00:00 | | 2003-02-20 | 5,954,000 | 233.00 | 241.00 | 231.50 | 237.00 | 00:00:00 | | 2003-02-21 | 5,212,200 | 235.00 | 240.75 | 235.00 | 239.50 | 00:00:00 | | 2003-02-24 | 4,719,300 | 242.00 | 242.00 | 236.50 | 239.75 | 00:00:00 | | 2003-02-25 | 9,266,600 | 237.50 | 243.50 | 236.25 | 239.00 | 00:00:00 | | 2003-02-26 | 4,103,100 | 241.00 | 241.75 | 232.00 | 236.00 | 00:00:00 | | 2003-02-27 | 5,499,000 | 236.00 | 239.00 | 231.50 | 235.25 | 00:00:00 | | 2003-02-28 | 7,229,500 | 237.00 | 244.75 | 234.25 | 244.75 | 00:00:00 | | 2003-03-03 | 4,358,200 | 247.00 | 247.00 | 241.00 | 244.00 | 00:00:00 | | 2003-03-04 | 5,005,600 | 243.25 | 247.50 | 238.75 | 239.75 | 00:00:00 | | 2003-03-05 | 5,712,400 | 236.75 | 241.25 | 235.75 | 236.50 | 00:00:00 | | 2003-03-06 | 5,329,000 | 239.25 | 243.50 | 235.25 | 240.00 | 00:00:00 | | 2003-03-07 | 7,459,000 | 237.25 | 243.50 | 235.25 | 237.00 | 00:00:00 | | 2003-03-10 | 6,645,700 | 237.00 | 242.50 | 235.25 | 236.25 | 00:00:00 | | 2003-03-11 | 9,917,400 | 238.00 | 243.25 | 237.75 | 243.25 | 00:00:00 | | 2003-03-12 | 13,230,600 | 242.00 | 244.00 | 227.00 | 229.00 | 00:00:00 | | 2003-03-13 | 9,559,000 | 230.75 | 245.50 | 229.50 | 245.50 | 00:00:00 | | 2003-03-14 | 8,245,600 | 245.25 | 251.00 | 242.75 | 246.00 | 00:00:00 | | 2003-03-17 | 8,266,700 | 241.00 | 262.00 | 241.00 | 256.00 | 00:00:00 | | 2003-03-18 | 8,713,000 | 255.25 | 259.25 | 251.00 | 255.00 | 00:00:00 | | 2003-03-19 | 9,917,100 | 260.00 | 260.00 | 251.50 | 254.50 | 00:00:00 | | 2003-03-20 | 13,383,100 | 255.00 | 255.00 | 243.75 | 248.25 | 00:00:00 | | 2003-03-21 | 9,207,100 | 248.00 | 257.00 | 247.25 | 257.00 | 00:00:00 | | 2003-03-24 | 6,364,700 | 255.00 | 255.00 | 245.00 | 247.00 | 00:00:00 | | 2003-03-25 | 7,408,500 | 247.00 | 250.00 | 243.25 | 248.25 | 00:00:00 | | 2003-03-26 | 7,908,400 | 251.50 | 256.50 | 247.50 | 255.00 | 00:00:00 | | 2003-03-27 | 6,164,300 | 253.50 | 253.50 | 248.50 | 250.00 | 00:00:00 | | 2003-03-28 | 4,223,700 | 252.00 | 254.00 | 248.00 | 248.25 | 00:00:00 | | 2003-03-31 | 4,118,800 | 249.00 | 249.00 | 235.00 | 240.25 | 00:00:00 | | 2003-04-01 | 6,144,000 | 238.75 | 253.00 | 238.75 | 251.00 | 00:00:00 | | 2003-04-02 | 8,905,800 | 249.00 | 256.00 | 249.00 | 253.50 | 00:00:00 | | 2003-04-03 | 8,145,600 | 256.00 | 259.50 | 249.00 | 250.25 | 00:00:00 | | 2003-04-04 | 3,848,000 | 249.00 | 260.50 | 248.25 | 258.50 | 00:00:00 | | 2003-04-07 | 8,955,200 | 261.00 | 268.25 | 257.25 | 260.50 | 00:00:00 | | 2003-04-08 | 9,334,000 | 258.00 | 258.00 | 249.25 | 252.75 | 00:00:00 | | 2003-04-09 | 6,996,900 | 252.00 | 261.00 | 249.50 | 257.50 | 00:00:00 | | 2003-04-10 | 3,385,600 | 257.25 | 257.25 | 246.25 | 251.00 | 00:00:00 | | 2003-04-11 | 3,717,600 | 252.00 | 257.50 | 252.00 | 253.50 | 00:00:00 | | 2003-04-14 | 6,294,000 | 256.00 | 256.50 | 247.50 | 249.50 | 00:00:00 | | 2003-04-15 | 5,193,300 | 250.00 | 258.25 | 249.75 | 254.00 | 00:00:00 | | 2003-04-16 | 8,447,400 | 256.00 | 256.00 | 245.50 | 246.00 | 00:00:00 | | 2003-04-17 | 5,526,400 | 246.00 | 254.75 | 245.50 | 249.50 | 00:00:00 | | 2003-04-18 | 0 | 249.50 | 249.50 | 249.50 | 249.50 | 00:00:00 | | 2003-04-21 | 0 | 249.50 | 249.50 | 249.50 | 249.50 | 00:00:00 | | 2003-04-22 | 5,167,500 | 253.00 | 257.50 | 249.00 | 256.50 | 00:00:00 | | 2003-04-23 | 8,026,800 | 259.00 | 260.75 | 256.00 | 260.00 | 00:00:00 | | 2003-04-24 | 7,508,400 | 258.00 | 260.25 | 257.50 | 259.75 | 00:00:00 | | 2003-04-25 | 9,020,400 | 259.75 | 260.00 | 251.00 | 252.25 | 00:00:00 | | 2003-04-28 | 2,835,100 | 252.25 | 257.50 | 251.00 | 255.75 | 00:00:00 | | 2003-04-29 | 7,173,400 | 257.00 | 257.75 | 247.50 | 249.75 | 00:00:00 | | 2003-04-30 | 8,045,600 | 249.25 | 251.00 | 245.50 | 250.25 | 00:00:00 | | 2003-05-01 | 1,572,800 | 249.00 | 249.50 | 246.50 | 246.50 | 00:00:00 | | 2003-05-02 | 6,599,200 | 246.25 | 253.00 | 245.25 | 250.75 | 00:00:00 | | 2003-05-05 | 0 | 250.75 | 250.75 | 250.75 | 250.75 | 00:00:00 | | 2003-05-06 | 7,226,800 | 252.50 | 257.25 | 249.00 | 255.00 | 00:00:00 | | 2003-05-07 | 4,637,700 | 255.00 | 259.25 | 253.75 | 256.25 | 00:00:00 | | 2003-05-08 | 5,438,700 | 254.25 | 257.75 | 252.25 | 252.25 | 00:00:00 | | 2003-05-09 | 5,238,800 | 251.25 | 259.75 | 251.25 | 258.25 | 00:00:00 | | 2003-05-12 | 4,113,100 | 258.00 | 266.00 | 254.75 | 257.00 | 00:00:00 | | 2003-05-13 | 7,351,300 | 257.00 | 259.00 | 252.75 | 254.00 | 00:00:00 | | 2003-05-14 | 7,652,000 | 252.75 | 259.50 | 252.75 | 254.50 | 00:00:00 | | 2003-05-15 | 6,328,000 | 256.00 | 261.00 | 253.50 | 260.25 | 00:00:00 | | 2003-05-16 | 7,618,100 | 262.25 | 264.00 | 259.50 | 262.00 | 00:00:00 | | 2003-05-19 | 7,159,900 | 260.50 | 263.25 | 257.25 | 257.75 | 00:00:00 | | 2003-05-20 | 5,273,100 | 259.25 | 262.00 | 257.00 | 258.00 | 00:00:00 | | 2003-05-21 | 4,380,800 | 257.00 | 260.00 | 255.50 | 258.00 | 00:00:00 | | 2003-05-22 | 6,656,700 | 259.00 | 264.25 | 256.75 | 264.25 | 00:00:00 | | 2003-05-23 | 5,912,100 | 263.50 | 264.50 | 258.50 | 263.00 | 00:00:00 | | 2003-05-26 | 0 | 263.00 | 263.00 | 263.00 | 263.00 | 00:00:00 | | 2003-05-27 | 5,297,300 | 264.75 | 266.00 | 259.50 | 265.00 | 00:00:00 | | 2003-05-28 | 5,408,900 | 268.00 | 269.75 | 265.00 | 266.25 | 00:00:00 | | 2003-05-29 | 2,617,300 | 265.75 | 267.25 | 265.50 | 267.00 | 00:00:00 | | 2003-05-30 | 16,649,000 | 265.25 | 275.00 | 264.25 | 270.75 | 00:00:00 | | 2003-06-02 | 5,497,700 | 272.25 | 273.50 | 271.25 | 273.00 | 00:00:00 | | 2003-06-03 | 7,665,700 | 271.50 | 272.25 | 268.25 | 271.00 | 00:00:00 | | 2003-06-04 | 8,568,900 | 270.50 | 277.50 | 270.50 | 275.00 | 00:00:00 | | 2003-06-05 | 10,878,400 | 274.00 | 275.75 | 270.50 | 273.00 | 00:00:00 | | 2003-06-06 | 9,257,600 | 274.50 | 278.00 | 271.50 | 275.75 | 00:00:00 | | 2003-06-09 | 4,701,700 | 277.00 | 277.00 | 271.25 | 276.50 | 00:00:00 | | 2003-06-10 | 6,479,200 | 277.00 | 280.00 | 275.00 | 277.00 | 00:00:00 | | 2003-06-11 | 8,020,000 | 278.00 | 280.00 | 276.50 | 278.75 | 00:00:00 | | 2003-06-12 | 9,905,500 | 280.00 | 283.75 | 278.25 | 282.00 | 00:00:00 | | 2003-06-13 | 6,442,500 | 280.00 | 280.50 | 276.50 | 278.25 | 00:00:00 | | 2003-06-16 | 5,123,300 | 278.25 | 282.00 | 276.00 | 279.50 | 00:00:00 | | 2003-06-17 | 10,156,700 | 281.25 | 281.50 | 276.25 | 278.50 | 00:00:00 | | 2003-06-18 | 7,897,500 | 280.00 | 281.25 | 274.75 | 275.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
