|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 23,221,500 | 698.00 | 702.00 | 695.00 | 696.00 | 00:00:00 | | 2007-02-22 | 26,604,600 | 698.00 | 715.00 | 697.00 | 710.50 | 00:00:00 | | 2007-02-23 | 13,248,400 | 715.50 | 718.50 | 711.00 | 718.00 | 00:00:00 | | 2007-02-26 | 15,349,700 | 717.50 | 737.00 | 717.50 | 730.00 | 00:00:00 | | 2007-02-27 | 33,984,600 | 729.00 | 733.50 | 713.00 | 717.00 | 00:00:00 | | 2007-02-28 | 23,152,200 | 708.50 | 714.50 | 692.00 | 692.00 | 00:00:00 | | 2007-03-01 | 28,370,500 | 692.00 | 707.00 | 674.50 | 687.00 | 00:00:00 | | 2007-03-02 | 18,957,000 | 687.00 | 692.00 | 673.50 | 686.50 | 00:00:00 | | 2007-03-05 | 22,484,100 | 673.50 | 684.00 | 660.50 | 678.50 | 00:00:00 | | 2007-03-06 | 16,428,600 | 680.50 | 686.50 | 675.50 | 684.00 | 00:00:00 | | 2007-03-07 | 21,112,500 | 682.50 | 696.00 | 678.00 | 692.00 | 00:00:00 | | 2007-03-08 | 9,129,200 | 699.00 | 704.50 | 693.00 | 700.50 | 00:00:00 | | 2007-03-09 | 22,002,500 | 698.00 | 702.00 | 693.00 | 696.50 | 00:00:00 | | 2007-03-12 | 12,724,000 | 695.50 | 701.00 | 692.50 | 699.00 | 00:00:00 | | 2007-03-13 | 13,779,900 | 700.00 | 701.50 | 689.50 | 689.50 | 00:00:00 | | 2007-03-14 | 13,357,600 | 679.00 | 684.50 | 670.00 | 670.00 | 00:00:00 | | 2007-03-15 | 14,646,400 | 675.50 | 689.50 | 673.00 | 689.00 | 00:00:00 | | 2007-03-16 | 15,195,200 | 687.00 | 692.50 | 684.00 | 689.00 | 00:00:00 | | 2007-03-19 | 9,652,500 | 690.50 | 698.50 | 686.00 | 697.00 | 00:00:00 | | 2007-03-20 | 16,684,200 | 694.00 | 698.50 | 686.50 | 693.00 | 00:00:00 | | 2007-03-21 | 14,210,600 | 687.50 | 702.50 | 687.00 | 695.50 | 00:00:00 | | 2007-03-22 | 14,555,900 | 701.00 | 720.00 | 700.00 | 719.00 | 00:00:00 | | 2007-03-23 | 18,176,800 | 718.00 | 730.50 | 715.00 | 726.50 | 00:00:00 | | 2007-03-26 | 14,757,300 | 726.00 | 734.00 | 721.00 | 723.00 | 00:00:00 | | 2007-03-27 | 18,929,100 | 729.00 | 730.50 | 723.00 | 723.50 | 00:00:00 | | 2007-03-28 | 20,714,000 | 720.00 | 737.50 | 719.00 | 731.00 | 00:00:00 | | 2007-03-29 | 15,544,300 | 732.00 | 740.50 | 728.50 | 737.00 | 00:00:00 | | 2007-03-30 | 16,342,700 | 734.50 | 743.00 | 731.00 | 733.00 | 00:00:00 | | 2007-04-02 | 7,523,000 | 731.50 | 737.00 | 729.00 | 733.00 | 00:00:00 | | 2007-04-03 | 13,794,200 | 735.50 | 738.50 | 728.50 | 732.50 | 00:00:00 | | 2007-04-04 | 13,772,000 | 733.50 | 733.50 | 722.50 | 728.00 | 00:00:00 | | 2007-04-05 | 6,909,600 | 729.50 | 735.00 | 725.00 | 732.00 | 00:00:00 | | 2007-04-06 | 0 | 732.00 | 732.00 | 732.00 | 732.00 | 00:00:00 | | 2007-04-09 | 0 | 732.00 | 732.00 | 732.00 | 732.00 | 00:00:00 | | 2007-04-10 | 9,603,100 | 730.00 | 732.50 | 726.00 | 730.00 | 00:00:00 | | 2007-04-11 | 25,612,500 | 727.00 | 733.50 | 725.00 | 728.00 | 00:00:00 | | 2007-04-12 | 9,558,600 | 729.00 | 730.00 | 724.50 | 726.50 | 00:00:00 | | 2007-04-13 | 15,272,500 | 728.00 | 738.00 | 728.00 | 737.50 | 00:00:00 | | 2007-04-16 | 12,736,500 | 740.50 | 742.00 | 731.00 | 739.00 | 00:00:00 | | 2007-04-17 | 14,057,000 | 736.50 | 739.00 | 731.00 | 735.00 | 00:00:00 | | 2007-04-18 | 8,771,600 | 731.50 | 735.50 | 724.50 | 725.50 | 00:00:00 | | 2007-04-19 | 10,221,600 | 722.00 | 727.00 | 716.00 | 725.00 | 00:00:00 | | 2007-04-20 | 10,691,100 | 725.50 | 729.00 | 721.50 | 724.00 | 00:00:00 | | 2007-04-23 | 12,141,100 | 723.00 | 736.50 | 721.50 | 731.50 | 00:00:00 | | 2007-04-24 | 11,936,200 | 733.00 | 739.50 | 725.00 | 727.00 | 00:00:00 | | 2007-04-25 | 11,897,400 | 729.00 | 738.00 | 727.00 | 732.50 | 00:00:00 | | 2007-04-26 | 10,173,700 | 737.00 | 740.50 | 732.00 | 735.50 | 00:00:00 | | 2007-04-27 | 9,044,700 | 732.50 | 734.00 | 722.50 | 724.50 | 00:00:00 | | 2007-04-30 | 7,659,500 | 724.50 | 735.50 | 720.00 | 725.50 | 00:00:00 | | 2007-05-01 | 10,345,700 | 725.50 | 733.50 | 719.00 | 727.00 | 00:00:00 | | 2007-05-02 | 16,821,300 | 728.00 | 739.50 | 722.50 | 734.50 | 00:00:00 | | 2007-05-03 | 19,997,300 | 735.00 | 759.50 | 735.00 | 755.00 | 00:00:00 | | 2007-05-04 | 14,706,100 | 755.00 | 758.00 | 744.00 | 753.50 | 00:00:00 | | 2007-05-07 | 0 | 753.50 | 753.50 | 753.50 | 753.50 | 00:00:00 | | 2007-05-08 | 6,336,400 | 750.00 | 751.00 | 741.50 | 743.00 | 00:00:00 | | 2007-05-09 | 8,818,000 | 743.50 | 750.00 | 736.50 | 739.00 | 00:00:00 | | 2007-05-10 | 18,031,100 | 741.50 | 756.00 | 739.00 | 754.50 | 00:00:00 | | 2007-05-11 | 23,756,900 | 750.00 | 761.00 | 739.00 | 757.00 | 00:00:00 | | 2007-05-14 | 14,035,600 | 760.00 | 766.50 | 753.00 | 762.50 | 00:00:00 | | 2007-05-15 | 25,100,400 | 759.00 | 767.00 | 757.00 | 763.00 | 00:00:00 | | 2007-05-16 | 17,453,900 | 758.00 | 769.00 | 753.00 | 753.50 | 00:00:00 | | 2007-05-17 | 17,729,700 | 754.00 | 772.00 | 754.00 | 770.00 | 00:00:00 | | 2007-05-18 | 23,823,700 | 773.00 | 792.00 | 773.00 | 780.00 | 00:00:00 | | 2007-05-21 | 29,217,200 | 785.00 | 813.50 | 775.00 | 791.50 | 00:00:00 | | 2007-05-22 | 27,945,900 | 791.50 | 803.50 | 785.50 | 798.00 | 00:00:00 | | 2007-05-23 | 11,308,400 | 801.50 | 801.50 | 787.00 | 789.00 | 00:00:00 | | 2007-05-24 | 15,912,900 | 781.00 | 796.00 | 781.00 | 784.50 | 00:00:00 | | 2007-05-25 | 12,195,500 | 778.50 | 786.00 | 770.50 | 774.50 | 00:00:00 | | 2007-05-28 | 0 | 774.50 | 774.50 | 774.50 | 774.50 | 00:00:00 | | 2007-05-29 | 8,322,800 | 774.00 | 778.50 | 764.00 | 764.50 | 00:00:00 | | 2007-05-30 | 8,334,900 | 756.00 | 769.50 | 754.00 | 767.50 | 00:00:00 | | 2007-05-31 | 13,219,000 | 781.00 | 781.50 | 769.50 | 772.00 | 00:00:00 | | 2007-06-01 | 0 | 772.00 | 772.00 | 772.00 | 772.00 | 00:00:00 | | 2007-06-04 | 9,139,000 | 788.50 | 794.50 | 781.50 | 788.00 | 00:00:00 | | 2007-06-05 | 17,042,200 | 787.00 | 797.50 | 784.50 | 788.50 | 00:00:00 | | 2007-06-06 | 12,009,800 | 787.00 | 793.00 | 773.00 | 774.00 | 00:00:00 | | 2007-06-07 | 18,456,700 | 775.50 | 780.50 | 767.50 | 772.00 | 00:00:00 | | 2007-06-08 | 24,656,600 | 764.50 | 776.00 | 761.00 | 765.00 | 00:00:00 | | 2007-06-11 | 11,780,600 | 765.00 | 775.00 | 764.00 | 771.50 | 00:00:00 | | 2007-06-12 | 14,732,100 | 770.00 | 781.00 | 766.00 | 767.00 | 00:00:00 | | 2007-06-13 | 25,018,900 | 763.00 | 786.00 | 762.00 | 784.00 | 00:00:00 | | 2007-06-14 | 28,993,500 | 788.00 | 808.00 | 787.50 | 808.00 | 00:00:00 | | 2007-06-15 | 22,284,300 | 810.00 | 818.50 | 804.50 | 817.00 | 00:00:00 | | 2007-06-18 | 15,055,000 | 820.00 | 820.00 | 804.50 | 807.00 | 00:00:00 | | 2007-06-19 | 16,096,400 | 807.00 | 812.00 | 803.00 | 803.00 | 00:00:00 | | 2007-06-20 | 16,389,000 | 805.00 | 812.00 | 798.00 | 799.00 | 00:00:00 | | 2007-06-21 | 20,547,800 | 796.50 | 809.50 | 790.00 | 805.00 | 00:00:00 | | 2007-06-22 | 11,916,300 | 803.00 | 806.00 | 792.00 | 799.00 | 00:00:00 | | 2007-06-25 | 12,372,200 | 797.00 | 807.00 | 792.50 | 807.00 | 00:00:00 | | 2007-06-26 | 19,884,400 | 801.50 | 804.00 | 791.50 | 791.50 | 00:00:00 | | 2007-06-27 | 10,862,700 | 791.00 | 796.00 | 785.00 | 792.00 | 00:00:00 | | 2007-06-28 | 15,248,800 | 797.00 | 813.00 | 795.50 | 813.00 | 00:00:00 | | 2007-06-29 | 17,675,900 | 817.50 | 823.00 | 804.50 | 821.50 | 00:00:00 | | 2007-07-02 | 14,924,200 | 820.00 | 836.50 | 812.00 | 831.50 | 00:00:00 | | 2007-07-03 | 23,518,000 | 830.00 | 830.50 | 809.50 | 824.00 | 00:00:00 | | 2007-07-04 | 8,752,700 | 822.00 | 828.50 | 820.00 | 825.00 | 00:00:00 | | 2007-07-05 | 15,809,200 | 830.00 | 831.00 | 809.50 | 813.00 | 00:00:00 | | 2007-07-06 | 8,048,600 | 816.50 | 829.50 | 814.50 | 829.00 | 00:00:00 | | 2007-07-09 | 10,544,600 | 830.00 | 836.00 | 824.00 | 833.50 | 00:00:00 | | 2007-07-10 | 14,092,200 | 830.00 | 839.50 | 818.50 | 821.00 | 00:00:00 | | 2007-07-11 | 20,320,000 | 829.50 | 843.00 | 822.50 | 842.00 | 00:00:00 | | 2007-07-12 | 20,772,900 | 842.50 | 862.50 | 833.00 | 858.50 | 00:00:00 | | 2007-07-13 | 17,336,200 | 867.00 | 879.50 | 858.00 | 877.50 | 00:00:00 | | 2007-07-16 | 11,062,500 | 882.00 | 882.00 | 856.00 | 857.00 | 00:00:00 | | 2007-07-17 | 10,538,500 | 856.50 | 856.50 | 838.00 | 845.00 | 00:00:00 | | 2007-07-18 | 11,305,500 | 832.00 | 842.00 | 827.50 | 827.50 | 00:00:00 | | 2007-07-19 | 19,400,000 | 833.00 | 839.50 | 825.50 | 836.00 | 00:00:00 | | 2007-07-20 | 12,288,200 | 837.50 | 840.50 | 820.00 | 820.00 | 00:00:00 | | 2007-07-23 | 8,697,000 | 815.50 | 834.50 | 815.50 | 826.00 | 00:00:00 | | 2007-07-24 | 12,975,600 | 817.00 | 824.50 | 800.50 | 800.50 | 00:00:00 | | 2007-07-25 | 14,264,700 | 800.00 | 806.00 | 784.50 | 788.00 | 00:00:00 | | 2007-07-26 | 28,270,500 | 788.50 | 812.50 | 768.00 | 769.00 | 00:00:00 | | 2007-07-27 | 22,027,600 | 765.00 | 790.00 | 761.50 | 769.50 | 00:00:00 | | 2007-07-30 | 16,793,200 | 772.50 | 785.50 | 760.00 | 776.00 | 00:00:00 | | 2007-07-31 | 34,182,700 | 783.50 | 811.50 | 770.50 | 808.00 | 00:00:00 | | 2007-08-01 | 17,296,800 | 796.50 | 805.50 | 788.50 | 801.50 | 00:00:00 | | 2007-08-02 | 14,041,200 | 806.00 | 806.00 | 786.50 | 794.00 | 00:00:00 | | 2007-08-03 | 25,271,000 | 793.00 | 801.00 | 771.50 | 774.00 | 00:00:00 | | 2007-08-06 | 10,377,600 | 762.50 | 779.50 | 762.50 | 770.00 | 00:00:00 | | 2007-08-07 | 13,947,500 | 772.50 | 785.00 | 767.50 | 783.00 | 00:00:00 | | 2007-08-08 | 18,297,500 | 788.00 | 794.00 | 778.00 | 790.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
