|
 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 | | 2008-07-14 | 8,048,600 | 1,137.00 | 1,144.00 | 1,123.00 | 1,134.00 | 00:00:00 | | 2008-07-15 | 10,653,300 | 1,130.00 | 1,141.00 | 1,084.00 | 1,089.00 | 00:00:00 | | 2008-07-16 | 13,607,400 | 1,084.00 | 1,102.00 | 1,043.00 | 1,050.00 | 00:00:00 | | 2008-07-17 | 17,525,500 | 1,056.00 | 1,087.00 | 1,050.00 | 1,075.00 | 00:00:00 | | 2008-07-18 | 18,493,500 | 1,062.00 | 1,124.00 | 1,055.00 | 1,123.00 | 00:00:00 | | 2008-07-21 | 11,142,900 | 1,114.00 | 1,150.00 | 1,102.00 | 1,119.00 | 00:00:00 | | 2008-07-22 | 11,484,300 | 1,119.00 | 1,159.00 | 1,109.00 | 1,118.00 | 00:00:00 | | 2008-07-23 | 15,608,100 | 1,121.00 | 1,155.00 | 1,096.00 | 1,140.00 | 00:00:00 | | 2008-07-24 | 22,959,900 | 1,123.00 | 1,138.00 | 1,059.00 | 1,068.00 | 00:00:00 | | 2008-07-25 | 16,735,900 | 1,072.00 | 1,117.00 | 1,064.00 | 1,108.00 | 00:00:00 | | 2008-07-28 | 10,109,400 | 1,116.00 | 1,131.00 | 1,096.00 | 1,127.00 | 00:00:00 | | 2008-07-29 | 6,998,400 | 1,120.00 | 1,151.00 | 1,091.00 | 1,092.00 | 00:00:00 | | 2008-07-30 | 5,935,700 | 1,088.00 | 1,126.00 | 1,088.00 | 1,120.00 | 00:00:00 | | 2008-07-31 | 11,681,400 | 1,139.00 | 1,160.00 | 1,130.00 | 1,146.00 | 00:00:00 | | 2008-08-01 | 8,182,700 | 1,158.00 | 1,158.00 | 1,106.00 | 1,110.00 | 00:00:00 | | 2008-08-04 | 7,746,600 | 1,119.00 | 1,139.00 | 1,076.00 | 1,086.00 | 00:00:00 | | 2008-08-05 | 17,948,500 | 1,073.00 | 1,075.00 | 1,035.00 | 1,050.00 | 00:00:00 | | 2008-08-06 | 10,419,200 | 1,055.00 | 1,078.00 | 1,043.00 | 1,070.00 | 00:00:00 | | 2008-08-07 | 12,974,600 | 1,071.00 | 1,111.00 | 1,071.00 | 1,106.00 | 00:00:00 | | 2008-08-08 | 8,533,400 | 1,139.00 | 1,144.00 | 1,084.00 | 1,090.00 | 00:00:00 | | 2008-08-11 | 6,336,800 | 1,109.00 | 1,109.00 | 1,086.00 | 1,090.00 | 00:00:00 | | 2008-08-12 | 9,874,300 | 1,089.00 | 1,102.00 | 1,077.00 | 1,086.00 | 00:00:00 | | 2008-08-13 | 11,046,300 | 1,086.00 | 1,101.00 | 1,059.00 | 1,071.00 | 00:00:00 | | 2008-08-14 | 9,347,300 | 1,087.00 | 1,120.00 | 1,075.00 | 1,117.00 | 00:00:00 | | 2008-08-15 | 9,939,700 | 1,120.00 | 1,132.00 | 1,096.00 | 1,103.00 | 00:00:00 | | 2008-08-18 | 6,100,000 | 1,100.00 | 1,122.00 | 1,090.00 | 1,099.00 | 00:00:00 | | 2008-08-19 | 7,477,900 | 1,095.00 | 1,120.00 | 1,086.00 | 1,094.00 | 00:00:00 | | 2008-08-20 | 8,015,200 | 1,101.00 | 1,148.00 | 1,099.00 | 1,142.00 | 00:00:00 | | 2008-08-21 | 8,765,400 | 1,137.00 | 1,183.00 | 1,123.00 | 1,176.00 | 00:00:00 | | 2008-08-22 | 6,040,400 | 1,185.00 | 1,194.00 | 1,159.00 | 1,191.00 | 00:00:00 | | 2008-08-26 | 8,020,900 | 1,168.00 | 1,170.00 | 1,140.00 | 1,164.00 | 00:00:00 | | 2008-08-27 | 7,269,700 | 1,160.00 | 1,196.00 | 1,158.00 | 1,194.00 | 00:00:00 | | 2008-08-28 | 6,406,700 | 1,185.00 | 1,202.00 | 1,166.00 | 1,187.00 | 00:00:00 | | 2008-08-29 | 7,394,700 | 1,194.00 | 1,221.00 | 1,172.00 | 1,219.00 | 00:00:00 | | 2008-09-01 | 6,781,000 | 1,216.00 | 1,218.00 | 1,148.00 | 1,165.00 | 00:00:00 | | 2008-09-02 | 16,762,200 | 1,165.00 | 1,165.00 | 1,093.00 | 1,119.00 | 00:00:00 | | 2008-09-03 | 20,158,000 | 1,098.00 | 1,117.00 | 1,047.00 | 1,047.00 | 00:00:00 | | 2008-09-04 | 14,688,500 | 1,068.00 | 1,109.00 | 1,048.00 | 1,055.00 | 00:00:00 | | 2008-09-05 | 17,011,100 | 1,056.00 | 1,077.00 | 1,027.00 | 1,033.00 | 00:00:00 | | 2008-09-08 | 7,331,300 | 1,058.00 | 1,096.00 | 1,058.00 | 1,093.00 | 00:00:00 | | 2008-09-09 | 21,185,800 | 1,100.00 | 1,114.00 | 1,027.00 | 1,046.00 | 00:00:00 | | 2008-09-10 | 13,046,100 | 1,056.00 | 1,069.00 | 1,038.00 | 1,055.00 | 00:00:00 | | 2008-09-11 | 15,948,600 | 1,095.00 | 1,103.00 | 1,076.00 | 1,100.00 | 00:00:00 | | 2008-09-12 | 15,792,200 | 1,120.00 | 1,167.00 | 1,108.00 | 1,167.00 | 00:00:00 | | 2008-09-15 | 16,106,700 | 1,131.00 | 1,139.00 | 1,073.00 | 1,096.00 | 00:00:00 | | 2008-09-16 | 13,430,400 | 1,063.00 | 1,083.00 | 1,014.00 | 1,029.00 | 00:00:00 | | 2008-09-17 | 16,196,800 | 1,040.00 | 1,064.00 | 1,025.00 | 1,028.00 | 00:00:00 | | 2008-09-18 | 19,015,200 | 1,048.00 | 1,093.00 | 1,033.00 | 1,036.00 | 00:00:00 | | 2008-09-19 | 11,908,600 | 1,035.00 | 1,129.00 | 1,035.00 | 1,125.00 | 00:00:00 | | 2008-09-22 | 14,008,100 | 1,135.00 | 1,195.00 | 1,130.00 | 1,175.00 | 00:00:00 | | 2008-09-23 | 13,565,400 | 1,210.00 | 1,218.00 | 1,137.00 | 1,152.00 | 00:00:00 | | 2008-09-24 | 13,300,300 | 1,187.00 | 1,190.00 | 1,130.00 | 1,145.00 | 00:00:00 | | 2008-09-25 | 14,433,300 | 1,136.00 | 1,146.00 | 1,109.00 | 1,128.00 | 00:00:00 | | 2008-09-26 | 8,541,200 | 1,103.00 | 1,130.00 | 1,086.00 | 1,090.00 | 00:00:00 | | 2008-09-29 | 13,008,700 | 1,068.00 | 1,088.00 | 1,006.00 | 1,011.00 | 00:00:00 | | 2008-09-30 | 19,860,500 | 996.00 | 1,035.00 | 963.00 | 1,013.00 | 00:00:00 | | 2008-10-01 | 11,060,400 | 1,040.00 | 1,047.00 | 990.50 | 1,009.00 | 00:00:00 | | 2008-10-02 | 12,271,500 | 1,008.00 | 1,019.00 | 920.00 | 930.00 | 00:00:00 | | 2008-10-03 | 16,217,400 | 940.00 | 942.00 | 888.00 | 928.00 | 00:00:00 | | 2008-10-06 | 11,989,400 | 887.00 | 889.50 | 816.00 | 827.00 | 00:00:00 | | 2008-10-07 | 12,921,100 | 848.00 | 900.00 | 838.50 | 865.00 | 00:00:00 | | 2008-10-08 | 16,790,600 | 820.00 | 888.00 | 770.00 | 813.00 | 00:00:00 | | 2008-10-09 | 11,684,100 | 835.00 | 870.00 | 798.50 | 823.00 | 00:00:00 | | 2008-10-10 | 15,517,800 | 750.00 | 795.00 | 730.00 | 773.00 | 00:00:00 | | 2008-10-13 | 19,861,100 | 815.00 | 862.00 | 764.50 | 848.00 | 00:00:00 | | 2008-10-14 | 11,225,200 | 920.00 | 949.50 | 820.00 | 836.50 | 00:00:00 | | 2008-10-15 | 20,633,500 | 830.00 | 830.00 | 735.00 | 740.00 | 00:00:00 | | 2008-10-16 | 13,476,400 | 682.00 | 751.50 | 659.00 | 703.00 | 00:00:00 | | 2008-10-17 | 16,236,800 | 728.00 | 754.00 | 665.50 | 723.50 | 00:00:00 | | 2008-10-20 | 11,572,000 | 735.00 | 786.00 | 728.00 | 772.50 | 00:00:00 | | 2008-10-21 | 15,547,400 | 800.00 | 860.50 | 790.00 | 814.00 | 00:00:00 | | 2008-10-22 | 17,161,300 | 790.00 | 841.50 | 758.50 | 764.50 | 00:00:00 | | 2008-10-23 | 17,809,900 | 774.00 | 777.50 | 700.00 | 774.00 | 00:00:00 | | 2008-10-24 | 18,842,000 | 735.50 | 741.50 | 674.00 | 717.00 | 00:00:00 | | 2008-10-27 | 20,539,200 | 682.00 | 692.50 | 637.50 | 664.00 | 00:00:00 | | 2008-10-28 | 16,360,500 | 689.00 | 727.00 | 656.00 | 710.50 | 00:00:00 | | 2008-10-29 | 21,153,200 | 783.00 | 805.50 | 746.00 | 803.00 | 00:00:00 | | 2008-10-30 | 17,522,000 | 819.00 | 870.00 | 819.00 | 866.00 | 00:00:00 | | 2008-10-31 | 13,518,300 | 866.00 | 913.00 | 822.00 | 913.00 | 00:00:00 | | 2008-11-03 | 13,022,700 | 954.00 | 975.00 | 889.50 | 904.00 | 00:00:00 | | 2008-11-04 | 18,856,900 | 920.00 | 987.00 | 852.00 | 979.50 | 00:00:00 | | 2008-11-05 | 9,960,800 | 970.50 | 976.00 | 939.00 | 951.50 | 00:00:00 | | 2008-11-06 | 17,475,900 | 929.50 | 1,015.00 | 913.50 | 938.00 | 00:00:00 | | 2008-11-07 | 14,018,900 | 948.50 | 998.50 | 941.00 | 979.50 | 00:00:00 | | 2008-11-10 | 8,880,900 | 1,006.00 | 1,029.00 | 986.00 | 998.00 | 00:00:00 | | 2008-11-11 | 11,716,300 | 973.00 | 973.00 | 903.50 | 904.00 | 00:00:00 | | 2008-11-12 | 17,082,800 | 920.00 | 924.50 | 844.50 | 855.00 | 00:00:00 | | 2008-11-13 | 9,671,400 | 831.00 | 875.50 | 828.50 | 848.50 | 00:00:00 | | 2008-11-14 | 13,545,900 | 914.00 | 934.00 | 837.50 | 845.50 | 00:00:00 | | 2008-11-17 | 7,794,200 | 839.50 | 857.00 | 800.00 | 806.50 | 00:00:00 | | 2008-11-18 | 10,621,500 | 804.50 | 841.50 | 776.00 | 838.00 | 00:00:00 | | 2008-11-19 | 12,487,900 | 858.00 | 870.00 | 802.00 | 807.00 | 00:00:00 | | 2008-11-20 | 12,627,500 | 790.00 | 816.00 | 751.50 | 764.50 | 00:00:00 | | 2008-11-21 | 29,487,400 | 785.00 | 830.00 | 747.50 | 787.50 | 00:00:00 | | 2008-11-24 | 18,232,100 | 820.00 | 854.50 | 797.00 | 845.50 | 00:00:00 | | 2008-11-25 | 14,735,600 | 846.50 | 917.00 | 835.00 | 879.00 | 00:00:00 | | 2008-11-26 | 11,870,000 | 868.50 | 909.50 | 837.00 | 888.00 | 00:00:00 | | 2008-11-27 | 8,092,200 | 891.00 | 923.00 | 872.00 | 913.00 | 00:00:00 | | 2008-11-28 | 10,619,800 | 929.50 | 930.00 | 891.50 | 920.00 | 00:00:00 | | 2008-12-01 | 9,688,200 | 917.00 | 923.00 | 847.50 | 851.50 | 00:00:00 | | 2008-12-02 | 10,560,300 | 826.00 | 869.50 | 812.00 | 828.00 | 00:00:00 | | 2008-12-03 | 15,331,900 | 831.50 | 843.00 | 788.00 | 799.50 | 00:00:00 | | 2008-12-04 | 14,137,200 | 806.00 | 863.00 | 779.50 | 850.00 | 00:00:00 | | 2008-12-05 | 13,221,300 | 832.00 | 832.50 | 780.00 | 787.50 | 00:00:00 | | 2008-12-08 | 11,152,300 | 852.50 | 911.00 | 839.50 | 859.50 | 00:00:00 | | 2008-12-09 | 10,552,100 | 848.50 | 922.50 | 825.50 | 918.00 | 00:00:00 | | 2008-12-10 | 11,685,600 | 933.00 | 950.00 | 910.00 | 939.00 | 00:00:00 | | 2008-12-11 | 11,040,300 | 950.00 | 1,001.00 | 925.00 | 989.50 | 00:00:00 | | 2008-12-12 | 10,878,700 | 942.50 | 961.50 | 928.00 | 950.00 | 00:00:00 | | 2008-12-15 | 9,774,600 | 955.00 | 994.00 | 939.00 | 983.50 | 00:00:00 | | 2008-12-16 | 11,519,600 | 972.00 | 995.00 | 958.50 | 966.50 | 00:00:00 | | 2008-12-17 | 12,523,600 | 992.00 | 1,001.00 | 964.00 | 982.00 | 00:00:00 | | 2008-12-18 | 10,704,700 | 979.50 | 990.00 | 939.50 | 957.50 | 00:00:00 | | 2008-12-19 | 12,899,700 | 939.00 | 948.50 | 896.50 | 917.50 | 00:00:00 | | 2008-12-22 | 4,706,100 | 905.00 | 922.50 | 888.00 | 902.50 | 00:00:00 | | 2008-12-23 | 3,511,100 | 909.50 | 918.00 | 895.50 | 898.50 | 00:00:00 | | 2008-12-24 | 2,128,500 | 917.00 | 935.00 | 882.00 | 900.00 | 00:00:00 | | 2008-12-29 | 3,959,600 | 904.50 | 945.00 | 890.00 | 934.50 | 00:00:00 | | 2008-12-30 | 4,073,100 | 960.00 | 975.00 | 922.50 | 969.00 | 00:00:00 | | 2008-12-31 | 1,644,900 | 993.00 | 999.00 | 949.00 | 957.00 | 00:00:00 | | 2009-01-02 | 1,849,100 | 970.00 | 1,001.00 | 944.00 | 1,000.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
