|
 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 | | 2009-06-25 | 3,885,600 | 996.00 | 1,014.00 | 983.00 | 994.00 | 00:00:00 | | 2009-06-26 | 1,609,800 | 1,010.00 | 1,027.00 | 988.50 | 996.40 | 00:00:00 | | 2009-06-29 | 2,822,700 | 990.50 | 1,043.00 | 990.50 | 1,037.00 | 00:00:00 | | 2009-06-30 | 4,425,700 | 1,050.00 | 1,050.00 | 1,011.00 | 1,018.00 | 00:00:00 | | 2009-07-01 | 3,376,900 | 1,022.00 | 1,072.00 | 1,018.00 | 1,062.35 | 00:00:00 | | 2009-07-02 | 4,154,700 | 1,056.00 | 1,059.00 | 1,025.00 | 1,055.00 | 00:00:00 | | 2009-07-03 | 1,696,500 | 1,036.00 | 1,042.00 | 1,019.00 | 1,023.59 | 00:00:00 | | 2009-07-06 | 2,148,800 | 1,010.00 | 1,021.00 | 990.00 | 999.91 | 00:00:00 | | 2009-07-07 | 1,951,800 | 1,000.00 | 1,025.00 | 994.00 | 1,007.90 | 00:00:00 | | 2009-07-08 | 2,312,200 | 991.00 | 1,009.00 | 990.50 | 995.00 | 00:00:00 | | 2009-07-09 | 1,905,800 | 1,000.00 | 1,007.00 | 985.00 | 993.37 | 00:00:00 | | 2009-07-10 | 2,466,900 | 1,000.00 | 1,000.00 | 977.50 | 984.96 | 00:00:00 | | 2009-07-13 | 3,297,900 | 972.50 | 1,000.00 | 969.00 | 997.11 | 00:00:00 | | 2009-07-14 | 2,493,800 | 997.00 | 1,008.00 | 986.00 | 1,003.00 | 00:00:00 | | 2009-07-15 | 2,143,900 | 1,008.00 | 1,038.00 | 1,005.00 | 1,027.36 | 00:00:00 | | 2009-07-16 | 2,222,000 | 1,040.00 | 1,040.00 | 1,021.00 | 1,028.00 | 00:00:00 | | 2009-07-17 | 1,576,300 | 1,058.00 | 1,069.00 | 1,041.00 | 1,045.00 | 00:00:00 | | 2009-07-20 | 783,400 | 1,052.00 | 1,067.00 | 1,043.00 | 1,058.41 | 00:00:00 | | 2009-07-21 | 2,498,900 | 1,051.00 | 1,063.00 | 1,044.00 | 1,055.89 | 00:00:00 | | 2009-07-22 | 2,071,100 | 1,053.00 | 1,081.00 | 1,051.00 | 1,066.35 | 00:00:00 | | 2009-07-23 | 1,615,500 | 1,068.00 | 1,075.00 | 1,044.00 | 1,066.85 | 00:00:00 | | 2009-07-24 | 1,591,800 | 1,075.00 | 1,102.00 | 1,071.00 | 1,097.00 | 00:00:00 | | 2009-07-27 | 1,881,500 | 1,116.00 | 1,116.00 | 1,088.00 | 1,106.00 | 00:00:00 | | 2009-07-28 | 2,447,600 | 1,119.00 | 1,137.00 | 1,068.00 | 1,082.00 | 00:00:00 | | 2009-07-29 | 2,164,300 | 1,050.00 | 1,081.00 | 1,035.00 | 1,053.00 | 00:00:00 | | 2009-07-30 | 2,165,800 | 1,054.00 | 1,067.00 | 1,041.00 | 1,047.57 | 00:00:00 | | 2009-07-31 | 6,099,100 | 1,038.00 | 1,044.00 | 992.00 | 999.40 | 00:00:00 | | 2009-08-03 | 1,981,000 | 1,006.00 | 1,046.00 | 1,006.00 | 1,034.00 | 00:00:00 | | 2009-08-04 | 1,493,200 | 1,030.00 | 1,037.00 | 1,016.00 | 1,037.00 | 00:00:00 | | 2009-08-05 | 3,641,300 | 1,016.00 | 1,028.00 | 995.50 | 999.50 | 00:00:00 | | 2009-08-06 | 2,102,800 | 1,003.00 | 1,018.00 | 996.50 | 998.50 | 00:00:00 | | 2009-08-07 | 3,657,200 | 999.50 | 1,015.00 | 990.00 | 1,008.60 | 00:00:00 | | 2009-08-10 | 1,376,000 | 999.00 | 1,011.00 | 991.50 | 1,008.00 | 00:00:00 | | 2009-08-11 | 1,550,800 | 1,008.00 | 1,019.00 | 981.50 | 984.50 | 00:00:00 | | 2009-08-12 | 1,651,000 | 991.50 | 1,035.00 | 990.50 | 1,033.00 | 00:00:00 | | 2009-08-13 | 2,837,700 | 1,035.00 | 1,046.00 | 1,022.00 | 1,022.00 | 00:00:00 | | 2009-08-14 | 3,246,500 | 1,023.00 | 1,046.00 | 1,011.00 | 1,014.00 | 00:00:00 | | 2009-08-17 | 1,582,900 | 1,010.00 | 1,013.00 | 987.00 | 1,003.00 | 00:00:00 | | 2009-08-18 | 1,784,700 | 1,005.00 | 1,021.00 | 1,001.00 | 1,021.00 | 00:00:00 | | 2009-08-19 | 2,177,500 | 1,015.00 | 1,032.00 | 1,004.00 | 1,026.00 | 00:00:00 | | 2009-08-20 | 2,397,600 | 1,039.00 | 1,053.00 | 1,035.00 | 1,045.00 | 00:00:00 | | 2009-08-21 | 1,563,000 | 1,046.00 | 1,083.00 | 1,038.00 | 1,071.00 | 00:00:00 | | 2009-08-24 | 8,985,300 | 1,087.00 | 1,090.00 | 1,047.00 | 1,050.00 | 00:00:00 | | 2009-08-25 | 8,337,000 | 1,050.00 | 1,071.00 | 1,036.00 | 1,067.00 | 00:00:00 | | 2009-08-26 | 5,110,700 | 1,050.00 | 1,062.00 | 1,040.00 | 1,043.00 | 00:00:00 | | 2009-08-27 | 4,885,800 | 1,039.00 | 1,055.00 | 1,035.00 | 1,041.00 | 00:00:00 | | 2009-08-28 | 12,095,700 | 1,051.00 | 1,052.00 | 1,015.00 | 1,017.00 | 00:00:00 | | 2009-09-01 | 12,323,300 | 1,029.00 | 1,034.00 | 992.00 | 993.50 | 00:00:00 | | 2009-09-02 | 8,945,300 | 991.00 | 1,015.00 | 989.50 | 1,011.00 | 00:00:00 | | 2009-09-03 | 6,353,600 | 1,022.00 | 1,023.00 | 998.50 | 1,002.00 | 00:00:00 | | 2009-09-04 | 6,413,300 | 1,013.00 | 1,018.00 | 1,001.00 | 1,008.00 | 00:00:00 | | 2009-09-07 | 9,267,900 | 1,026.00 | 1,035.00 | 1,009.00 | 1,018.57 | 00:00:00 | | 2009-09-08 | 12,074,000 | 1,019.00 | 1,059.00 | 1,014.00 | 1,055.00 | 00:00:00 | | 2009-09-09 | 12,796,800 | 1,080.00 | 1,098.00 | 1,068.00 | 1,095.00 | 00:00:00 | | 2009-09-10 | 10,101,500 | 1,099.00 | 1,117.00 | 1,096.00 | 1,104.00 | 00:00:00 | | 2009-09-11 | 14,604,200 | 1,105.00 | 1,151.00 | 1,105.00 | 1,135.00 | 00:00:00 | | 2009-09-14 | 6,806,900 | 1,128.00 | 1,135.00 | 1,103.00 | 1,109.00 | 00:00:00 | | 2009-09-15 | 7,487,200 | 1,125.00 | 1,140.00 | 1,112.00 | 1,125.00 | 00:00:00 | | 2009-09-16 | 8,668,300 | 1,127.00 | 1,167.00 | 1,127.00 | 1,160.00 | 00:00:00 | | 2009-09-17 | 7,711,200 | 1,162.00 | 1,179.00 | 1,135.00 | 1,146.00 | 00:00:00 | | 2009-09-18 | 12,132,800 | 1,144.00 | 1,149.00 | 1,127.00 | 1,139.00 | 00:00:00 | | 2009-09-21 | 7,469,300 | 1,141.00 | 1,150.00 | 1,106.00 | 1,111.00 | 00:00:00 | | 2009-09-22 | 9,953,100 | 1,110.00 | 1,147.00 | 1,107.00 | 1,107.00 | 00:00:00 | | 2009-09-23 | 7,696,800 | 1,112.00 | 1,118.00 | 1,095.00 | 1,105.00 | 00:00:00 | | 2009-09-24 | 10,764,900 | 1,089.00 | 1,099.00 | 1,065.00 | 1,067.00 | 00:00:00 | | 2009-09-25 | 8,535,900 | 1,079.00 | 1,101.00 | 1,067.00 | 1,085.00 | 00:00:00 | | 2009-09-28 | 5,259,800 | 1,080.00 | 1,101.00 | 1,071.00 | 1,090.00 | 00:00:00 | | 2009-09-29 | 5,256,200 | 1,090.00 | 1,099.00 | 1,071.00 | 1,095.00 | 00:00:00 | | 2009-09-30 | 8,607,600 | 1,103.00 | 1,103.00 | 1,068.00 | 1,087.00 | 00:00:00 | | 2009-10-01 | 4,637,700 | 1,090.00 | 1,107.00 | 1,067.00 | 1,070.00 | 00:00:00 | | 2009-10-02 | 5,484,900 | 1,066.00 | 1,073.00 | 1,050.00 | 1,056.00 | 00:00:00 | | 2009-10-05 | 5,811,500 | 1,058.00 | 1,066.00 | 1,046.00 | 1,060.00 | 00:00:00 | | 2009-10-06 | 6,391,500 | 1,072.00 | 1,105.00 | 1,060.00 | 1,103.00 | 00:00:00 | | 2009-10-07 | 3,689,400 | 1,098.00 | 1,112.00 | 1,084.00 | 1,088.00 | 00:00:00 | | 2009-10-08 | 6,029,800 | 1,097.00 | 1,100.00 | 1,083.00 | 1,091.00 | 00:00:00 | | 2009-10-09 | 6,214,000 | 1,088.00 | 1,105.00 | 1,081.00 | 1,101.00 | 00:00:00 | | 2009-10-12 | 5,048,000 | 1,121.00 | 1,124.00 | 1,106.00 | 1,112.00 | 00:00:00 | | 2009-10-13 | 6,590,400 | 1,115.00 | 1,131.00 | 1,105.00 | 1,109.00 | 00:00:00 | | 2009-10-14 | 8,812,200 | 1,131.00 | 1,148.00 | 1,120.00 | 1,144.00 | 00:00:00 | | 2009-10-15 | 7,081,200 | 1,143.00 | 1,149.00 | 1,123.00 | 1,136.00 | 00:00:00 | | 2009-10-16 | 11,736,600 | 1,153.00 | 1,172.00 | 1,137.00 | 1,140.00 | 00:00:00 | | 2009-10-19 | 6,487,200 | 1,150.00 | 1,157.50 | 1,134.50 | 1,146.50 | 00:00:00 | | 2009-10-20 | 8,479,200 | 1,163.50 | 1,177.00 | 1,149.00 | 1,155.00 | 00:00:00 | | 2009-10-21 | 8,242,300 | 1,151.50 | 1,164.00 | 1,115.50 | 1,150.00 | 00:00:00 | | 2009-10-22 | 5,095,800 | 1,137.00 | 1,142.50 | 1,120.00 | 1,133.00 | 00:00:00 | | 2009-10-23 | 6,550,600 | 1,139.50 | 1,161.50 | 1,136.00 | 1,139.00 | 00:00:00 | | 2009-10-26 | 4,441,000 | 1,147.50 | 1,152.50 | 1,113.00 | 1,123.50 | 00:00:00 | | 2009-10-27 | 8,797,700 | 1,128.50 | 1,151.50 | 1,126.00 | 1,132.50 | 00:00:00 | | 2009-10-28 | 13,736,800 | 1,112.00 | 1,119.00 | 1,083.00 | 1,095.00 | 00:00:00 | | 2009-10-29 | 12,442,700 | 1,075.00 | 1,098.50 | 1,052.00 | 1,092.00 | 00:00:00 | | 2009-10-30 | 8,992,600 | 1,089.50 | 1,101.50 | 1,050.00 | 1,055.00 | 00:00:00 | | 2009-11-02 | 7,024,500 | 1,043.50 | 1,082.00 | 1,041.00 | 1,074.50 | 00:00:00 | | 2009-11-03 | 5,799,200 | 1,068.00 | 1,072.00 | 1,051.00 | 1,066.00 | 00:00:00 | | 2009-11-04 | 8,189,400 | 1,062.00 | 1,099.50 | 1,061.00 | 1,092.50 | 00:00:00 | | 2009-11-05 | 6,401,000 | 1,082.00 | 1,106.00 | 1,080.00 | 1,095.50 | 00:00:00 | | 2009-11-06 | 8,305,600 | 1,103.00 | 1,103.00 | 1,069.50 | 1,078.50 | 00:00:00 | | 2009-11-09 | 5,456,300 | 1,091.50 | 1,102.00 | 1,083.50 | 1,087.00 | 00:00:00 | | 2009-11-10 | 5,869,600 | 1,086.00 | 1,093.00 | 1,072.50 | 1,077.00 | 00:00:00 | | 2009-11-11 | 8,394,600 | 1,089.00 | 1,095.50 | 1,074.00 | 1,093.50 | 00:00:00 | | 2009-11-13 | 6,618,300 | 1,078.00 | 1,107.00 | 1,078.00 | 1,105.50 | 00:00:00 | | 2009-11-16 | 6,997,200 | 1,117.50 | 1,136.50 | 1,102.50 | 1,116.06 | 00:00:00 | | 2009-11-17 | 6,973,600 | 1,123.00 | 1,143.50 | 1,118.50 | 1,136.00 | 00:00:00 | | 2009-11-18 | 6,326,200 | 1,138.50 | 1,148.50 | 1,126.50 | 1,137.50 | 00:00:00 | | 2009-11-19 | 14,795,000 | 1,127.50 | 1,164.50 | 1,126.00 | 1,149.99 | 00:00:00 | | 2009-11-20 | 10,089,200 | 1,144.00 | 1,152.00 | 1,121.00 | 1,125.50 | 00:00:00 | | 2009-11-23 | 4,726,700 | 1,140.00 | 1,145.00 | 1,127.00 | 1,138.50 | 00:00:00 | | 2009-11-24 | 6,618,400 | 1,125.00 | 1,144.50 | 1,125.00 | 1,134.00 | 00:00:00 | | 2009-11-25 | 5,026,300 | 1,146.00 | 1,150.00 | 1,131.00 | 1,148.50 | 00:00:00 | | 2009-11-26 | 5,142,000 | 1,142.50 | 1,145.00 | 1,101.50 | 1,107.50 | 00:00:00 | | 2009-11-27 | 4,781,300 | 1,087.00 | 1,134.00 | 1,085.50 | 1,126.00 | 00:00:00 | | 2009-11-30 | 7,050,800 | 1,125.00 | 1,136.00 | 1,100.00 | 1,103.00 | 00:00:00 | | 2009-12-01 | 5,971,700 | 1,117.50 | 1,132.00 | 1,111.00 | 1,129.00 | 00:00:00 | | 2009-12-02 | 5,044,800 | 1,122.00 | 1,131.00 | 1,112.50 | 1,120.50 | 00:00:00 | | 2009-12-04 | 8,956,000 | 1,099.00 | 1,118.50 | 1,090.00 | 1,099.50 | 00:00:00 | | 2009-12-07 | 6,706,900 | 1,090.50 | 1,108.00 | 1,075.50 | 1,105.50 | 00:00:00 | | 2009-12-09 | 8,367,300 | 1,080.00 | 1,084.00 | 1,058.00 | 1,074.00 | 00:00:00 | | 2009-12-11 | 8,835,200 | 1,070.50 | 1,082.00 | 1,062.00 | 1,067.50 | 00:00:00 | | 2009-12-14 | 15,010,200 | 1,079.50 | 1,100.50 | 1,068.50 | 1,085.00 | 00:00:00 | | 2009-12-15 | 6,454,100 | 1,088.50 | 1,099.00 | 1,083.00 | 1,091.50 | 00:00:00 | | 2009-12-16 | 8,980,700 | 1,095.50 | 1,110.50 | 1,088.50 | 1,101.00 | 00:00:00 | | 2009-12-17 | 6,351,000 | 1,102.00 | 1,103.00 | 1,085.00 | 1,085.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
