|
 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 | | 2009-01-02 | 1,849,100 | 970.00 | 1,001.00 | 944.00 | 1,000.00 | 00:00:00 | | 2009-01-05 | 5,621,000 | 1,029.00 | 1,049.00 | 1,015.00 | 1,041.00 | 00:00:00 | | 2009-01-06 | 9,453,700 | 1,050.00 | 1,077.00 | 1,024.00 | 1,051.00 | 00:00:00 | | 2009-01-07 | 9,575,000 | 1,054.00 | 1,071.00 | 994.50 | 1,002.00 | 00:00:00 | | 2009-01-08 | 7,238,500 | 996.00 | 1,026.00 | 978.00 | 1,001.00 | 00:00:00 | | 2009-01-09 | 5,673,900 | 1,012.00 | 1,025.00 | 975.00 | 986.00 | 00:00:00 | | 2009-01-12 | 7,547,400 | 991.00 | 1,006.00 | 941.50 | 950.00 | 00:00:00 | | 2009-01-13 | 10,642,800 | 935.00 | 948.50 | 901.00 | 946.00 | 00:00:00 | | 2009-01-14 | 15,337,500 | 950.00 | 965.50 | 854.00 | 878.50 | 00:00:00 | | 2009-01-15 | 9,591,000 | 880.00 | 888.00 | 853.50 | 864.00 | 00:00:00 | | 2009-01-16 | 11,410,600 | 885.00 | 915.00 | 861.00 | 905.00 | 00:00:00 | | 2009-01-19 | 10,685,200 | 931.50 | 943.50 | 866.50 | 884.00 | 00:00:00 | | 2009-01-20 | 12,852,500 | 866.50 | 908.50 | 858.00 | 885.50 | 00:00:00 | | 2009-01-21 | 14,716,200 | 868.00 | 892.50 | 836.50 | 870.00 | 00:00:00 | | 2009-01-22 | 12,265,300 | 900.00 | 923.50 | 886.00 | 893.00 | 00:00:00 | | 2009-01-23 | 13,507,100 | 896.50 | 923.00 | 874.00 | 918.00 | 00:00:00 | | 2009-01-26 | 10,378,800 | 913.00 | 969.00 | 910.50 | 958.00 | 00:00:00 | | 2009-01-27 | 8,299,400 | 953.00 | 961.00 | 924.00 | 947.50 | 00:00:00 | | 2009-01-28 | 7,950,200 | 963.00 | 977.50 | 939.00 | 975.00 | 00:00:00 | | 2009-01-29 | 7,162,100 | 962.00 | 982.50 | 929.00 | 935.50 | 00:00:00 | | 2009-01-30 | 8,532,800 | 942.50 | 969.50 | 937.50 | 950.50 | 00:00:00 | | 2009-02-02 | 9,755,200 | 950.50 | 951.00 | 902.00 | 904.00 | 00:00:00 | | 2009-02-03 | 9,771,400 | 900.00 | 950.00 | 886.50 | 945.50 | 00:00:00 | | 2009-02-04 | 9,639,600 | 948.00 | 961.00 | 930.00 | 951.00 | 00:00:00 | | 2009-02-05 | 20,959,400 | 988.50 | 1,050.00 | 982.00 | 1,048.00 | 00:00:00 | | 2009-02-06 | 12,029,700 | 1,067.00 | 1,090.00 | 1,027.00 | 1,085.00 | 00:00:00 | | 2009-02-09 | 8,506,300 | 1,055.00 | 1,094.00 | 1,043.00 | 1,076.00 | 00:00:00 | | 2009-02-10 | 9,955,800 | 1,052.00 | 1,066.00 | 1,027.00 | 1,032.00 | 00:00:00 | | 2009-02-11 | 6,238,500 | 1,030.00 | 1,051.00 | 1,020.00 | 1,045.00 | 00:00:00 | | 2009-02-12 | 10,621,200 | 1,045.00 | 1,059.00 | 1,007.00 | 1,050.00 | 00:00:00 | | 2009-02-13 | 7,603,600 | 1,073.00 | 1,078.00 | 1,047.00 | 1,068.00 | 00:00:00 | | 2009-02-16 | 4,826,600 | 1,061.00 | 1,079.00 | 1,053.00 | 1,062.00 | 00:00:00 | | 2009-02-17 | 9,932,400 | 1,048.00 | 1,065.00 | 1,030.00 | 1,043.00 | 00:00:00 | | 2009-02-18 | 8,955,600 | 1,048.00 | 1,063.00 | 1,003.00 | 1,027.00 | 00:00:00 | | 2009-02-19 | 7,311,600 | 1,027.00 | 1,030.00 | 1,003.00 | 1,023.00 | 00:00:00 | | 2009-02-20 | 7,200,100 | 995.00 | 1,012.00 | 976.00 | 982.50 | 00:00:00 | | 2009-02-23 | 8,042,300 | 1,006.00 | 1,019.00 | 993.50 | 1,005.00 | 00:00:00 | | 2009-02-24 | 10,365,700 | 990.50 | 1,004.00 | 966.50 | 991.00 | 00:00:00 | | 2009-02-25 | 9,638,500 | 1,005.00 | 1,016.00 | 978.00 | 1,010.00 | 00:00:00 | | 2009-02-26 | 10,053,200 | 1,013.00 | 1,032.00 | 989.00 | 1,011.00 | 00:00:00 | | 2009-02-27 | 11,306,200 | 980.00 | 1,025.00 | 975.00 | 1,005.00 | 00:00:00 | | 2009-03-02 | 10,593,000 | 969.50 | 996.00 | 949.00 | 950.00 | 00:00:00 | | 2009-03-03 | 15,527,900 | 959.00 | 969.00 | 874.00 | 893.50 | 00:00:00 | | 2009-03-04 | 11,033,900 | 900.00 | 968.50 | 900.00 | 965.00 | 00:00:00 | | 2009-03-05 | 11,681,700 | 951.00 | 963.00 | 931.50 | 933.00 | 00:00:00 | | 2009-03-06 | 9,862,400 | 930.00 | 960.00 | 916.50 | 952.00 | 00:00:00 | | 2009-03-09 | 12,786,900 | 952.00 | 1,003.00 | 932.50 | 983.50 | 00:00:00 | | 2009-03-10 | 10,634,500 | 976.00 | 1,008.00 | 951.00 | 998.50 | 00:00:00 | | 2009-03-11 | 11,000,600 | 984.00 | 1,014.00 | 973.50 | 1,000.00 | 00:00:00 | | 2009-03-12 | 7,899,800 | 1,000.00 | 1,000.00 | 968.00 | 981.50 | 00:00:00 | | 2009-03-13 | 7,908,100 | 1,005.00 | 1,030.00 | 985.50 | 1,022.00 | 00:00:00 | | 2009-03-16 | 6,996,000 | 1,047.00 | 1,047.00 | 1,011.00 | 1,044.00 | 00:00:00 | | 2009-03-17 | 8,290,700 | 1,035.00 | 1,062.00 | 1,028.00 | 1,056.00 | 00:00:00 | | 2009-03-18 | 8,839,000 | 1,087.00 | 1,090.00 | 1,014.00 | 1,027.00 | 00:00:00 | | 2009-03-19 | 11,246,200 | 1,020.00 | 1,073.00 | 1,011.00 | 1,045.00 | 00:00:00 | | 2009-03-20 | 15,142,400 | 1,036.00 | 1,091.00 | 1,036.00 | 1,087.00 | 00:00:00 | | 2009-03-23 | 9,810,400 | 1,124.00 | 1,124.00 | 1,074.00 | 1,102.00 | 00:00:00 | | 2009-03-24 | 7,755,000 | 1,111.00 | 1,133.00 | 1,074.00 | 1,095.00 | 00:00:00 | | 2009-03-25 | 10,449,100 | 1,092.00 | 1,111.00 | 1,069.00 | 1,081.00 | 00:00:00 | | 2009-03-26 | 6,678,300 | 1,090.00 | 1,099.00 | 1,046.00 | 1,060.00 | 00:00:00 | | 2009-03-27 | 6,164,500 | 1,056.00 | 1,069.00 | 1,034.00 | 1,051.00 | 00:00:00 | | 2009-03-30 | 6,230,600 | 1,028.00 | 1,032.00 | 996.50 | 1,003.00 | 00:00:00 | | 2009-03-31 | 10,568,400 | 1,014.00 | 1,063.00 | 999.00 | 1,055.00 | 00:00:00 | | 2009-04-01 | 7,417,400 | 1,045.00 | 1,098.00 | 1,030.00 | 1,084.00 | 00:00:00 | | 2009-04-02 | 9,202,000 | 1,124.00 | 1,139.00 | 1,087.00 | 1,130.00 | 00:00:00 | | 2009-04-03 | 7,719,000 | 1,136.00 | 1,146.00 | 1,098.00 | 1,104.00 | 00:00:00 | | 2009-04-06 | 6,719,500 | 1,123.00 | 1,136.00 | 1,090.00 | 1,098.00 | 00:00:00 | | 2009-04-07 | 11,458,900 | 1,112.00 | 1,138.00 | 1,064.00 | 1,066.00 | 00:00:00 | | 2009-04-08 | 10,336,900 | 1,045.00 | 1,059.00 | 1,009.00 | 1,031.00 | 00:00:00 | | 2009-04-09 | 8,736,500 | 1,050.00 | 1,079.00 | 1,040.00 | 1,055.00 | 00:00:00 | | 2009-04-14 | 7,460,200 | 1,064.00 | 1,066.00 | 1,015.00 | 1,044.00 | 00:00:00 | | 2009-04-15 | 8,047,600 | 1,069.00 | 1,078.00 | 1,033.00 | 1,043.00 | 00:00:00 | | 2009-04-16 | 5,336,500 | 1,056.00 | 1,067.00 | 1,041.00 | 1,063.00 | 00:00:00 | | 2009-04-17 | 6,881,500 | 1,063.00 | 1,083.00 | 1,050.00 | 1,072.00 | 00:00:00 | | 2009-04-20 | 1,206,200 | 1,063.00 | 1,070.00 | 1,017.00 | 1,029.00 | 00:00:00 | | 2009-04-21 | 1,191,300 | 1,021.00 | 1,042.00 | 1,003.00 | 1,030.00 | 00:00:00 | | 2009-04-22 | 2,534,100 | 1,005.00 | 1,047.00 | 1,002.00 | 1,033.00 | 00:00:00 | | 2009-04-23 | 1,090,100 | 1,024.00 | 1,060.00 | 1,022.00 | 1,026.00 | 00:00:00 | | 2009-04-24 | 1,613,100 | 1,047.00 | 1,089.00 | 1,032.00 | 1,085.00 | 00:00:00 | | 2009-04-27 | 839,200 | 1,063.00 | 1,082.00 | 1,048.00 | 1,067.00 | 00:00:00 | | 2009-04-28 | 1,066,800 | 1,045.00 | 1,070.00 | 1,037.00 | 1,058.00 | 00:00:00 | | 2009-04-29 | 1,777,700 | 1,058.00 | 1,084.00 | 1,052.00 | 1,077.00 | 00:00:00 | | 2009-04-30 | 2,423,900 | 1,090.00 | 1,124.00 | 1,070.00 | 1,093.00 | 00:00:00 | | 2009-05-01 | 287,900 | 1,077.00 | 1,107.00 | 1,074.00 | 1,091.00 | 00:00:00 | | 2009-05-05 | 1,110,900 | 1,121.00 | 1,122.00 | 1,071.00 | 1,103.00 | 00:00:00 | | 2009-05-06 | 2,110,800 | 1,093.00 | 1,119.00 | 1,073.00 | 1,109.00 | 00:00:00 | | 2009-05-07 | 1,531,300 | 1,114.00 | 1,143.00 | 1,101.00 | 1,114.00 | 00:00:00 | | 2009-05-08 | 1,908,700 | 1,104.00 | 1,143.00 | 1,086.00 | 1,128.00 | 00:00:00 | | 2009-05-11 | 1,294,300 | 1,127.00 | 1,136.00 | 1,092.00 | 1,104.00 | 00:00:00 | | 2009-05-12 | 1,412,700 | 1,098.00 | 1,115.00 | 1,071.00 | 1,097.00 | 00:00:00 | | 2009-05-13 | 2,000,800 | 1,101.00 | 1,120.00 | 1,081.00 | 1,100.00 | 00:00:00 | | 2009-05-14 | 1,983,700 | 1,105.00 | 1,115.00 | 1,083.00 | 1,096.00 | 00:00:00 | | 2009-05-15 | 1,736,800 | 1,098.00 | 1,116.00 | 1,084.00 | 1,092.00 | 00:00:00 | | 2009-05-18 | 1,275,500 | 1,119.00 | 1,120.00 | 1,076.00 | 1,107.00 | 00:00:00 | | 2009-05-19 | 2,214,800 | 1,108.00 | 1,118.00 | 1,081.00 | 1,090.00 | 00:00:00 | | 2009-05-20 | 1,078,500 | 1,085.00 | 1,115.00 | 1,082.00 | 1,102.00 | 00:00:00 | | 2009-05-21 | 1,209,100 | 1,095.00 | 1,098.00 | 1,073.00 | 1,080.00 | 00:00:00 | | 2009-05-22 | 1,849,400 | 1,088.00 | 1,112.00 | 1,078.00 | 1,105.00 | 00:00:00 | | 2009-05-26 | 998,100 | 1,104.00 | 1,117.00 | 1,080.00 | 1,106.00 | 00:00:00 | | 2009-05-27 | 1,096,800 | 1,107.00 | 1,110.00 | 1,083.00 | 1,087.00 | 00:00:00 | | 2009-05-28 | 1,358,300 | 1,080.00 | 1,090.00 | 1,066.00 | 1,079.00 | 00:00:00 | | 2009-05-29 | 3,178,700 | 1,093.00 | 1,149.00 | 1,090.00 | 1,128.00 | 00:00:00 | | 2009-06-01 | 1,530,100 | 1,156.00 | 1,166.00 | 1,133.00 | 1,156.00 | 00:00:00 | | 2009-06-02 | 972,900 | 1,149.00 | 1,164.00 | 1,132.00 | 1,156.00 | 00:00:00 | | 2009-06-03 | 2,315,100 | 1,150.00 | 1,150.00 | 1,111.00 | 1,123.00 | 00:00:00 | | 2009-06-04 | 1,774,400 | 1,115.00 | 1,131.00 | 1,107.00 | 1,123.00 | 00:00:00 | | 2009-06-05 | 941,200 | 1,135.00 | 1,180.00 | 1,133.00 | 1,162.00 | 00:00:00 | | 2009-06-08 | 1,372,500 | 1,154.00 | 1,159.00 | 1,127.00 | 1,142.00 | 00:00:00 | | 2009-06-09 | 1,534,900 | 1,175.00 | 1,175.00 | 1,129.00 | 1,140.00 | 00:00:00 | | 2009-06-10 | 986,600 | 1,136.00 | 1,166.00 | 1,125.00 | 1,132.00 | 00:00:00 | | 2009-06-11 | 1,095,200 | 1,134.00 | 1,150.00 | 1,121.00 | 1,145.00 | 00:00:00 | | 2009-06-12 | 1,328,400 | 1,140.00 | 1,148.00 | 1,124.00 | 1,134.00 | 00:00:00 | | 2009-06-15 | 1,549,100 | 1,122.00 | 1,128.00 | 1,095.00 | 1,100.00 | 00:00:00 | | 2009-06-16 | 2,864,700 | 1,099.00 | 1,105.00 | 1,071.00 | 1,076.00 | 00:00:00 | | 2009-06-17 | 1,793,600 | 1,076.00 | 1,080.00 | 1,033.00 | 1,037.00 | 00:00:00 | | 2009-06-18 | 2,440,500 | 1,047.00 | 1,052.00 | 1,008.00 | 1,027.00 | 00:00:00 | | 2009-06-19 | 13,248,000 | 1,030.00 | 1,076.00 | 1,030.00 | 1,066.00 | 00:00:00 | | 2009-06-22 | 3,527,800 | 1,067.00 | 1,067.00 | 1,001.00 | 1,000.00 | 00:00:00 | | 2009-06-23 | 1,328,600 | 1,001.00 | 1,020.00 | 996.50 | 1,000.00 | 00:00:00 | | 2009-06-24 | 3,345,900 | 1,007.00 | 1,014.00 | 990.50 | 1,003.00 | 00:00:00 | | 2009-06-25 | 3,885,600 | 996.00 | 1,014.00 | 983.00 | 994.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
