|
 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 | | 2007-08-08 | 18,297,500 | 788.00 | 794.00 | 778.00 | 790.50 | 00:00:00 | | 2007-08-09 | 25,229,600 | 790.00 | 803.00 | 782.50 | 793.50 | 00:00:00 | | 2007-08-10 | 29,301,000 | 782.00 | 800.00 | 769.50 | 769.50 | 00:00:00 | | 2007-08-13 | 16,596,000 | 771.50 | 781.00 | 768.00 | 780.00 | 00:00:00 | | 2007-08-14 | 15,079,400 | 773.50 | 782.00 | 758.50 | 761.00 | 00:00:00 | | 2007-08-15 | 28,839,100 | 758.50 | 763.00 | 738.00 | 750.00 | 00:00:00 | | 2007-08-16 | 24,803,500 | 739.00 | 739.50 | 712.00 | 712.00 | 00:00:00 | | 2007-08-17 | 25,139,300 | 711.50 | 736.50 | 699.00 | 729.00 | 00:00:00 | | 2007-08-20 | 18,995,200 | 729.50 | 752.00 | 725.50 | 736.00 | 00:00:00 | | 2007-08-21 | 11,171,200 | 740.50 | 747.00 | 730.50 | 743.00 | 00:00:00 | | 2007-08-22 | 16,193,000 | 745.00 | 757.00 | 744.00 | 754.00 | 00:00:00 | | 2007-08-23 | 14,824,600 | 762.00 | 765.00 | 749.00 | 749.00 | 00:00:00 | | 2007-08-24 | 11,071,500 | 750.00 | 771.00 | 745.50 | 769.50 | 00:00:00 | | 2007-08-27 | 0 | 769.50 | 769.50 | 769.50 | 769.50 | 00:00:00 | | 2007-08-28 | 11,827,700 | 775.00 | 775.00 | 737.00 | 739.50 | 00:00:00 | | 2007-08-29 | 11,839,600 | 734.00 | 751.00 | 733.50 | 750.00 | 00:00:00 | | 2007-08-30 | 20,060,500 | 761.00 | 782.00 | 761.00 | 782.00 | 00:00:00 | | 2007-08-31 | 15,499,700 | 787.00 | 797.50 | 786.00 | 794.00 | 00:00:00 | | 2007-09-03 | 11,572,900 | 801.50 | 802.00 | 780.00 | 781.50 | 00:00:00 | | 2007-09-04 | 11,248,300 | 783.50 | 800.50 | 774.50 | 800.50 | 00:00:00 | | 2007-09-05 | 17,740,100 | 803.00 | 815.00 | 785.00 | 786.50 | 00:00:00 | | 2007-09-06 | 21,075,300 | 796.00 | 824.50 | 791.50 | 824.50 | 00:00:00 | | 2007-09-07 | 20,402,600 | 821.00 | 833.50 | 811.00 | 815.00 | 00:00:00 | | 2007-09-10 | 14,312,600 | 818.00 | 819.00 | 790.00 | 791.00 | 00:00:00 | | 2007-09-11 | 12,030,400 | 798.00 | 818.00 | 798.00 | 818.00 | 00:00:00 | | 2007-09-12 | 8,369,400 | 817.00 | 830.00 | 812.50 | 826.65 | 00:00:00 | | 2007-09-13 | 16,584,500 | 828.50 | 831.00 | 816.00 | 823.00 | 00:00:00 | | 2007-09-14 | 21,504,500 | 814.50 | 820.00 | 797.00 | 805.00 | 00:00:00 | | 2007-09-17 | 14,866,200 | 804.50 | 805.00 | 794.50 | 799.00 | 00:00:00 | | 2007-09-18 | 26,538,900 | 810.00 | 833.00 | 803.00 | 832.50 | 00:00:00 | | 2007-09-19 | 19,788,900 | 846.50 | 859.50 | 837.50 | 846.00 | 00:00:00 | | 2007-09-20 | 10,941,400 | 846.00 | 853.50 | 840.50 | 848.00 | 00:00:00 | | 2007-09-21 | 38,980,900 | 850.00 | 862.00 | 845.00 | 855.00 | 00:00:00 | | 2007-09-24 | 8,899,300 | 852.00 | 865.00 | 848.50 | 854.50 | 00:00:00 | | 2007-09-25 | 18,891,600 | 847.50 | 852.50 | 833.00 | 839.00 | 00:00:00 | | 2007-09-26 | 16,023,100 | 839.50 | 850.50 | 838.50 | 841.00 | 00:00:00 | | 2007-09-27 | 19,866,000 | 845.00 | 850.00 | 837.00 | 844.50 | 00:00:00 | | 2007-09-28 | 17,478,200 | 849.50 | 856.50 | 839.00 | 846.00 | 00:00:00 | | 2007-10-01 | 14,675,200 | 839.50 | 857.50 | 839.50 | 853.50 | 00:00:00 | | 2007-10-02 | 21,134,800 | 853.50 | 863.00 | 819.00 | 820.50 | 00:00:00 | | 2007-10-03 | 17,609,500 | 823.00 | 826.00 | 811.50 | 820.00 | 00:00:00 | | 2007-10-04 | 15,197,300 | 821.00 | 836.50 | 815.00 | 815.00 | 00:00:00 | | 2007-10-05 | 12,669,200 | 820.50 | 829.50 | 813.00 | 822.00 | 00:00:00 | | 2007-10-08 | 13,218,400 | 820.50 | 832.00 | 816.50 | 826.50 | 00:00:00 | | 2007-10-09 | 18,316,400 | 831.00 | 857.00 | 826.00 | 851.00 | 00:00:00 | | 2007-10-10 | 15,595,800 | 857.50 | 857.50 | 832.00 | 843.00 | 00:00:00 | | 2007-10-11 | 21,369,300 | 846.00 | 886.00 | 843.00 | 883.00 | 00:00:00 | | 2007-10-12 | 30,738,800 | 881.50 | 900.00 | 875.00 | 896.00 | 00:00:00 | | 2007-10-15 | 21,876,800 | 898.00 | 912.50 | 894.00 | 895.00 | 00:00:00 | | 2007-10-16 | 20,125,800 | 898.00 | 928.00 | 893.50 | 914.00 | 00:00:00 | | 2007-10-17 | 23,896,800 | 917.00 | 917.50 | 897.50 | 911.00 | 00:00:00 | | 2007-10-18 | 23,546,800 | 908.50 | 912.00 | 890.00 | 896.50 | 00:00:00 | | 2007-10-19 | 14,274,800 | 890.00 | 904.50 | 878.50 | 879.50 | 00:00:00 | | 2007-10-22 | 13,687,500 | 862.00 | 869.50 | 858.00 | 863.00 | 00:00:00 | | 2007-10-23 | 14,501,700 | 870.00 | 872.50 | 853.00 | 863.00 | 00:00:00 | | 2007-10-24 | 13,130,300 | 863.00 | 881.50 | 857.00 | 870.50 | 00:00:00 | | 2007-10-25 | 14,363,600 | 876.50 | 882.50 | 866.50 | 877.50 | 00:00:00 | | 2007-10-26 | 10,355,300 | 873.50 | 902.00 | 872.50 | 900.00 | 00:00:00 | | 2007-10-29 | 13,307,700 | 912.50 | 912.50 | 898.50 | 907.00 | 00:00:00 | | 2007-10-30 | 13,138,300 | 904.50 | 908.00 | 880.00 | 880.00 | 00:00:00 | | 2007-10-31 | 15,439,200 | 879.00 | 889.50 | 864.00 | 889.50 | 00:00:00 | | 2007-11-01 | 13,659,800 | 899.00 | 904.50 | 873.00 | 881.00 | 00:00:00 | | 2007-11-02 | 12,875,600 | 875.00 | 899.00 | 870.00 | 897.50 | 00:00:00 | | 2007-11-05 | 8,216,700 | 894.00 | 900.00 | 886.00 | 890.00 | 00:00:00 | | 2007-11-06 | 8,114,100 | 899.50 | 902.50 | 886.50 | 896.50 | 00:00:00 | | 2007-11-07 | 8,581,600 | 903.50 | 911.50 | 895.50 | 901.00 | 00:00:00 | | 2007-11-08 | 34,143,900 | 899.00 | 1,018.00 | 885.50 | 989.00 | 00:00:00 | | 2007-11-09 | 31,557,200 | 1,020.00 | 1,070.00 | 991.50 | 1,005.00 | 00:00:00 | | 2007-11-12 | 15,744,600 | 995.00 | 1,015.00 | 967.00 | 977.50 | 00:00:00 | | 2007-11-13 | 11,921,500 | 967.00 | 973.50 | 952.00 | 958.50 | 00:00:00 | | 2007-11-14 | 14,411,900 | 975.00 | 997.50 | 971.50 | 982.00 | 00:00:00 | | 2007-11-15 | 8,404,400 | 987.50 | 997.00 | 968.00 | 970.50 | 00:00:00 | | 2007-11-16 | 12,053,600 | 975.50 | 983.50 | 963.00 | 973.00 | 00:00:00 | | 2007-11-19 | 10,367,400 | 971.50 | 984.50 | 950.00 | 950.50 | 00:00:00 | | 2007-11-20 | 14,644,400 | 961.00 | 972.00 | 950.50 | 972.00 | 00:00:00 | | 2007-11-21 | 14,506,700 | 970.00 | 1,008.00 | 969.00 | 996.50 | 00:00:00 | | 2007-11-22 | 9,654,400 | 1,002.00 | 1,012.00 | 982.50 | 990.00 | 00:00:00 | | 2007-11-23 | 8,783,700 | 994.00 | 998.00 | 972.00 | 986.00 | 00:00:00 | | 2007-11-26 | 8,930,100 | 990.00 | 992.00 | 965.50 | 965.50 | 00:00:00 | | 2007-11-27 | 12,167,200 | 960.00 | 973.00 | 941.00 | 959.00 | 00:00:00 | | 2007-11-28 | 12,210,700 | 963.00 | 972.00 | 946.50 | 965.50 | 00:00:00 | | 2007-11-29 | 8,601,500 | 981.00 | 986.00 | 963.00 | 984.00 | 00:00:00 | | 2007-11-30 | 13,970,600 | 989.50 | 1,029.00 | 981.00 | 1,018.00 | 00:00:00 | | 2007-12-03 | 8,140,000 | 1,016.00 | 1,036.00 | 1,003.00 | 1,006.00 | 00:00:00 | | 2007-12-04 | 7,721,500 | 1,010.00 | 1,023.00 | 996.00 | 1,000.00 | 00:00:00 | | 2007-12-05 | 8,428,700 | 1,001.00 | 1,046.00 | 1,001.00 | 1,039.00 | 00:00:00 | | 2007-12-06 | 11,946,700 | 1,044.00 | 1,062.00 | 1,018.00 | 1,040.00 | 00:00:00 | | 2007-12-07 | 8,620,000 | 1,046.00 | 1,062.00 | 1,026.00 | 1,030.00 | 00:00:00 | | 2007-12-10 | 8,517,300 | 1,031.00 | 1,043.00 | 1,029.00 | 1,040.00 | 00:00:00 | | 2007-12-11 | 11,489,600 | 1,046.00 | 1,095.00 | 1,035.00 | 1,079.00 | 00:00:00 | | 2007-12-12 | 24,234,300 | 1,090.00 | 1,128.00 | 1,069.00 | 1,083.00 | 00:00:00 | | 2007-12-13 | 22,694,300 | 1,084.00 | 1,154.00 | 1,084.00 | 1,091.00 | 00:00:00 | | 2007-12-14 | 11,590,700 | 1,110.00 | 1,110.00 | 1,088.00 | 1,091.00 | 00:00:00 | | 2007-12-17 | 10,474,900 | 1,085.00 | 1,097.00 | 1,078.00 | 1,078.00 | 00:00:00 | | 2007-12-18 | 9,196,700 | 1,081.00 | 1,090.00 | 1,067.00 | 1,082.00 | 00:00:00 | | 2007-12-19 | 10,945,900 | 1,089.00 | 1,090.00 | 1,053.00 | 1,087.00 | 00:00:00 | | 2007-12-20 | 12,696,100 | 1,088.00 | 1,102.00 | 1,074.00 | 1,094.00 | 00:00:00 | | 2007-12-21 | 12,617,000 | 1,102.00 | 1,106.00 | 1,097.00 | 1,102.00 | 00:00:00 | | 2007-12-24 | 942,700 | 1,100.00 | 1,115.00 | 1,100.00 | 1,113.00 | 00:00:00 | | 2007-12-25 | 0 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 00:00:00 | | 2007-12-26 | 0 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 00:00:00 | | 2007-12-27 | 3,873,400 | 1,109.00 | 1,146.00 | 1,109.00 | 1,142.00 | 00:00:00 | | 2007-12-28 | 4,061,600 | 1,139.00 | 1,156.00 | 1,133.00 | 1,152.00 | 00:00:00 | | 2007-12-31 | 1,481,900 | 1,160.00 | 1,172.00 | 1,132.00 | 1,150.00 | 00:00:00 | | 2008-01-01 | 0 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 00:00:00 | | 2008-01-02 | 5,466,600 | 1,142.00 | 1,165.00 | 1,134.00 | 1,135.00 | 00:00:00 | | 2008-01-03 | 9,576,700 | 1,137.00 | 1,155.00 | 1,122.00 | 1,155.00 | 00:00:00 | | 2008-01-04 | 10,811,700 | 1,166.00 | 1,170.00 | 1,121.00 | 1,130.00 | 00:00:00 | | 2008-01-07 | 9,378,700 | 1,134.00 | 1,151.00 | 1,128.00 | 1,145.00 | 00:00:00 | | 2008-01-08 | 17,077,300 | 1,146.00 | 1,166.00 | 1,098.00 | 1,106.00 | 00:00:00 | | 2008-01-09 | 10,002,600 | 1,104.00 | 1,112.00 | 1,077.00 | 1,087.00 | 00:00:00 | | 2008-01-10 | 11,671,300 | 1,092.00 | 1,097.00 | 1,055.00 | 1,055.00 | 00:00:00 | | 2008-01-11 | 11,170,000 | 1,067.00 | 1,090.00 | 1,027.00 | 1,036.00 | 00:00:00 | | 2008-01-14 | 12,563,900 | 1,026.00 | 1,060.00 | 1,026.00 | 1,034.00 | 00:00:00 | | 2008-01-15 | 17,613,300 | 1,035.00 | 1,048.00 | 1,007.00 | 1,010.00 | 00:00:00 | | 2008-01-16 | 20,853,600 | 1,007.00 | 1,015.00 | 980.00 | 990.50 | 00:00:00 | | 2008-01-17 | 23,619,300 | 993.50 | 1,025.00 | 976.00 | 1,016.00 | 00:00:00 | | 2008-01-18 | 16,860,000 | 1,020.00 | 1,034.00 | 1,012.00 | 1,026.00 | 00:00:00 | | 2008-01-21 | 15,284,700 | 1,008.00 | 1,031.00 | 946.50 | 973.50 | 00:00:00 | | 2008-01-22 | 21,740,300 | 940.00 | 1,010.00 | 930.00 | 995.00 | 00:00:00 | | 2008-01-23 | 21,791,800 | 1,012.00 | 1,014.00 | 931.50 | 950.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
