|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 7,897,500 | 280.00 | 281.25 | 274.75 | 275.75 | 00:00:00 | | 2003-06-19 | 12,083,000 | 275.50 | 277.25 | 269.25 | 271.00 | 00:00:00 | | 2003-06-20 | 5,520,300 | 270.50 | 278.00 | 269.50 | 275.00 | 00:00:00 | | 2003-06-23 | 3,658,300 | 275.00 | 275.00 | 270.50 | 271.00 | 00:00:00 | | 2003-06-24 | 9,128,000 | 270.75 | 271.00 | 265.75 | 269.50 | 00:00:00 | | 2003-06-25 | 5,708,700 | 269.50 | 272.00 | 267.75 | 270.00 | 00:00:00 | | 2003-06-26 | 5,187,100 | 271.00 | 272.00 | 267.25 | 269.25 | 00:00:00 | | 2003-06-27 | 9,275,200 | 267.25 | 271.50 | 266.50 | 267.00 | 00:00:00 | | 2003-06-30 | 6,895,700 | 267.50 | 274.25 | 267.50 | 268.50 | 00:00:00 | | 2003-07-01 | 6,728,700 | 264.00 | 270.00 | 262.00 | 265.00 | 00:00:00 | | 2003-07-02 | 11,599,400 | 265.25 | 271.50 | 265.25 | 270.00 | 00:00:00 | | 2003-07-03 | 14,885,900 | 266.50 | 273.00 | 266.25 | 272.00 | 00:00:00 | | 2003-07-04 | 5,979,100 | 271.50 | 274.00 | 269.25 | 273.00 | 00:00:00 | | 2003-07-07 | 5,488,700 | 271.25 | 277.00 | 271.25 | 275.25 | 00:00:00 | | 2003-07-08 | 12,531,800 | 269.00 | 276.25 | 265.00 | 269.50 | 00:00:00 | | 2003-07-09 | 8,303,100 | 268.50 | 269.50 | 265.25 | 266.50 | 00:00:00 | | 2003-07-10 | 7,984,600 | 266.00 | 266.50 | 261.00 | 263.25 | 00:00:00 | | 2003-07-11 | 3,660,300 | 265.25 | 267.25 | 264.00 | 266.50 | 00:00:00 | | 2003-07-14 | 5,650,000 | 269.00 | 272.25 | 265.75 | 269.25 | 00:00:00 | | 2003-07-15 | 4,491,700 | 270.25 | 271.00 | 264.50 | 265.75 | 00:00:00 | | 2003-07-16 | 5,786,800 | 264.50 | 267.00 | 260.75 | 261.25 | 00:00:00 | | 2003-07-17 | 6,870,600 | 261.25 | 263.50 | 260.50 | 261.50 | 00:00:00 | | 2003-07-18 | 3,932,900 | 261.75 | 266.00 | 261.50 | 263.50 | 00:00:00 | | 2003-07-21 | 3,796,400 | 265.00 | 266.00 | 261.25 | 261.50 | 00:00:00 | | 2003-07-22 | 3,495,900 | 262.50 | 265.25 | 261.25 | 265.00 | 00:00:00 | | 2003-07-23 | 7,396,500 | 265.00 | 270.25 | 263.25 | 267.50 | 00:00:00 | | 2003-07-24 | 14,485,200 | 267.50 | 275.25 | 265.25 | 273.00 | 00:00:00 | | 2003-07-25 | 11,747,800 | 271.00 | 277.50 | 270.50 | 270.50 | 00:00:00 | | 2003-07-28 | 4,738,600 | 271.00 | 276.75 | 268.75 | 270.00 | 00:00:00 | | 2003-07-29 | 5,081,900 | 269.00 | 272.00 | 268.00 | 270.00 | 00:00:00 | | 2003-07-30 | 4,989,900 | 268.50 | 270.75 | 267.75 | 270.50 | 00:00:00 | | 2003-07-31 | 7,363,900 | 269.50 | 272.00 | 268.00 | 271.00 | 00:00:00 | | 2003-08-01 | 5,667,300 | 269.00 | 271.50 | 265.50 | 265.75 | 00:00:00 | | 2003-08-04 | 5,563,700 | 266.00 | 270.00 | 264.50 | 266.00 | 00:00:00 | | 2003-08-05 | 4,763,000 | 267.00 | 271.00 | 265.75 | 268.00 | 00:00:00 | | 2003-08-06 | 4,830,200 | 266.00 | 268.00 | 262.50 | 266.00 | 00:00:00 | | 2003-08-07 | 4,051,000 | 266.00 | 268.00 | 263.25 | 267.75 | 00:00:00 | | 2003-08-08 | 4,407,500 | 269.00 | 272.75 | 266.25 | 272.00 | 00:00:00 | | 2003-08-11 | 5,545,100 | 272.50 | 278.00 | 270.00 | 276.50 | 00:00:00 | | 2003-08-12 | 5,772,000 | 276.25 | 278.75 | 274.25 | 275.00 | 00:00:00 | | 2003-08-13 | 6,368,300 | 276.00 | 276.00 | 268.00 | 271.00 | 00:00:00 | | 2003-08-14 | 6,942,100 | 272.75 | 276.75 | 270.00 | 276.00 | 00:00:00 | | 2003-08-15 | 2,657,800 | 276.25 | 277.25 | 273.25 | 273.75 | 00:00:00 | | 2003-08-18 | 3,343,500 | 273.75 | 278.50 | 273.50 | 278.25 | 00:00:00 | | 2003-08-19 | 3,667,900 | 276.00 | 278.00 | 275.25 | 276.25 | 00:00:00 | | 2003-08-20 | 5,479,400 | 277.00 | 277.75 | 273.75 | 274.00 | 00:00:00 | | 2003-08-21 | 4,469,200 | 274.25 | 276.50 | 273.25 | 273.25 | 00:00:00 | | 2003-08-22 | 2,956,700 | 271.50 | 275.50 | 271.50 | 273.00 | 00:00:00 | | 2003-08-25 | 0 | 273.00 | 273.00 | 273.00 | 273.00 | 00:00:00 | | 2003-08-26 | 7,713,000 | 273.00 | 274.00 | 266.75 | 269.00 | 00:00:00 | | 2003-08-27 | 5,179,000 | 270.75 | 274.25 | 269.75 | 273.00 | 00:00:00 | | 2003-08-28 | 4,316,700 | 273.50 | 274.75 | 271.25 | 272.50 | 00:00:00 | | 2003-08-29 | 6,812,100 | 276.50 | 276.50 | 270.50 | 272.75 | 00:00:00 | | 2003-09-01 | 6,517,900 | 273.00 | 274.25 | 268.00 | 268.50 | 00:00:00 | | 2003-09-02 | 7,596,600 | 271.00 | 271.00 | 267.50 | 268.75 | 00:00:00 | | 2003-09-03 | 7,461,400 | 269.00 | 275.00 | 268.00 | 272.25 | 00:00:00 | | 2003-09-04 | 8,113,000 | 270.50 | 272.75 | 269.75 | 270.50 | 00:00:00 | | 2003-09-05 | 9,033,000 | 270.00 | 272.00 | 265.25 | 266.00 | 00:00:00 | | 2003-09-08 | 12,108,200 | 266.00 | 271.07 | 265.57 | 270.00 | 00:00:00 | | 2003-09-09 | 8,580,700 | 270.25 | 272.49 | 265.93 | 266.00 | 00:00:00 | | 2003-09-10 | 8,597,700 | 267.25 | 268.75 | 265.25 | 267.50 | 00:00:00 | | 2003-09-11 | 8,029,900 | 268.25 | 272.00 | 266.00 | 271.00 | 00:00:00 | | 2003-09-12 | 7,250,000 | 272.00 | 273.00 | 265.50 | 267.25 | 00:00:00 | | 2003-09-15 | 5,633,900 | 267.00 | 267.75 | 262.50 | 264.00 | 00:00:00 | | 2003-09-16 | 5,176,200 | 263.00 | 266.00 | 262.75 | 264.75 | 00:00:00 | | 2003-09-17 | 8,673,300 | 266.00 | 267.00 | 260.00 | 261.00 | 00:00:00 | | 2003-09-18 | 13,026,400 | 261.50 | 264.00 | 260.00 | 263.50 | 00:00:00 | | 2003-09-19 | 15,158,000 | 262.75 | 264.75 | 256.75 | 258.50 | 00:00:00 | | 2003-09-22 | 8,342,000 | 257.75 | 260.00 | 255.25 | 258.75 | 00:00:00 | | 2003-09-23 | 14,089,100 | 258.25 | 260.25 | 257.25 | 257.25 | 00:00:00 | | 2003-09-24 | 9,033,500 | 258.00 | 264.75 | 256.50 | 260.75 | 00:00:00 | | 2003-09-25 | 9,988,000 | 258.00 | 265.00 | 258.00 | 262.50 | 00:00:00 | | 2003-09-26 | 6,816,100 | 263.25 | 263.75 | 255.75 | 257.00 | 00:00:00 | | 2003-09-29 | 5,518,400 | 257.00 | 259.00 | 252.50 | 253.00 | 00:00:00 | | 2003-09-30 | 10,424,900 | 253.25 | 256.25 | 252.25 | 253.00 | 00:00:00 | | 2003-10-01 | 13,282,700 | 254.50 | 261.50 | 254.50 | 260.50 | 00:00:00 | | 2003-10-02 | 8,068,900 | 258.50 | 266.00 | 257.50 | 260.50 | 00:00:00 | | 2003-10-03 | 8,821,400 | 261.00 | 264.25 | 260.00 | 262.00 | 00:00:00 | | 2003-10-06 | 5,128,300 | 263.50 | 266.75 | 261.50 | 263.00 | 00:00:00 | | 2003-10-07 | 4,529,300 | 263.50 | 265.00 | 262.50 | 264.75 | 00:00:00 | | 2003-10-08 | 7,680,300 | 264.25 | 268.00 | 261.00 | 266.50 | 00:00:00 | | 2003-10-09 | 10,211,600 | 269.00 | 269.75 | 265.50 | 269.25 | 00:00:00 | | 2003-10-10 | 8,353,900 | 269.75 | 272.25 | 268.00 | 269.25 | 00:00:00 | | 2003-10-13 | 7,760,500 | 270.50 | 276.50 | 270.50 | 276.50 | 00:00:00 | | 2003-10-14 | 21,116,200 | 278.25 | 281.50 | 272.00 | 281.00 | 00:00:00 | | 2003-10-15 | 16,917,600 | 281.00 | 282.25 | 276.50 | 281.00 | 00:00:00 | | 2003-10-16 | 9,812,900 | 278.25 | 281.50 | 278.00 | 278.75 | 00:00:00 | | 2003-10-17 | 16,651,900 | 281.00 | 281.00 | 271.00 | 274.00 | 00:00:00 | | 2003-10-20 | 9,520,000 | 267.00 | 275.50 | 267.00 | 275.50 | 00:00:00 | | 2003-10-21 | 7,590,300 | 275.75 | 276.50 | 270.00 | 272.00 | 00:00:00 | | 2003-10-22 | 7,493,400 | 271.75 | 277.50 | 270.00 | 274.75 | 00:00:00 | | 2003-10-23 | 10,471,800 | 271.00 | 273.75 | 269.25 | 271.25 | 00:00:00 | | 2003-10-24 | 7,874,000 | 273.75 | 273.75 | 266.25 | 267.00 | 00:00:00 | | 2003-10-27 | 5,239,300 | 270.50 | 272.50 | 264.25 | 272.00 | 00:00:00 | | 2003-10-28 | 8,223,500 | 274.00 | 276.75 | 271.25 | 275.00 | 00:00:00 | | 2003-10-29 | 6,656,300 | 277.00 | 277.00 | 270.00 | 271.00 | 00:00:00 | | 2003-10-30 | 6,242,400 | 269.75 | 275.00 | 269.75 | 271.00 | 00:00:00 | | 2003-10-31 | 10,132,000 | 270.25 | 272.75 | 268.75 | 268.75 | 00:00:00 | | 2003-11-03 | 8,552,500 | 271.00 | 276.75 | 268.25 | 276.00 | 00:00:00 | | 2003-11-04 | 7,621,600 | 276.50 | 277.50 | 274.00 | 276.75 | 00:00:00 | | 2003-11-05 | 9,321,800 | 276.75 | 278.50 | 273.00 | 277.25 | 00:00:00 | | 2003-11-06 | 7,392,500 | 276.75 | 279.00 | 273.25 | 276.00 | 00:00:00 | | 2003-11-07 | 10,037,500 | 276.75 | 279.00 | 273.25 | 278.25 | 00:00:00 | | 2003-11-10 | 4,194,000 | 275.00 | 280.75 | 275.00 | 276.75 | 00:00:00 | | 2003-11-11 | 3,853,000 | 276.00 | 278.25 | 272.25 | 276.75 | 00:00:00 | | 2003-11-12 | 5,492,200 | 276.25 | 280.00 | 276.25 | 278.25 | 00:00:00 | | 2003-11-13 | 4,991,100 | 279.75 | 279.75 | 275.25 | 277.75 | 00:00:00 | | 2003-11-14 | 7,408,900 | 277.75 | 279.75 | 276.50 | 279.00 | 00:00:00 | | 2003-11-17 | 4,953,500 | 276.00 | 279.00 | 275.50 | 276.75 | 00:00:00 | | 2003-11-18 | 5,381,900 | 278.00 | 278.00 | 270.75 | 273.75 | 00:00:00 | | 2003-11-19 | 8,510,900 | 271.00 | 277.25 | 271.00 | 273.50 | 00:00:00 | | 2003-11-20 | 5,823,800 | 275.50 | 275.50 | 270.25 | 272.75 | 00:00:00 | | 2003-11-21 | 4,753,500 | 272.00 | 275.50 | 272.00 | 274.25 | 00:00:00 | | 2003-11-24 | 4,907,500 | 275.50 | 278.75 | 272.50 | 277.25 | 00:00:00 | | 2003-11-25 | 6,558,400 | 277.50 | 279.50 | 273.25 | 277.50 | 00:00:00 | | 2003-11-26 | 5,810,300 | 275.75 | 282.00 | 275.75 | 279.00 | 00:00:00 | | 2003-11-27 | 4,320,300 | 279.25 | 279.25 | 273.00 | 275.75 | 00:00:00 | | 2003-11-28 | 4,991,300 | 274.18 | 273.75 | 272.00 | 273.75 | 00:00:00 | | 2003-12-01 | 5,221,200 | 274.25 | 278.50 | 272.00 | 278.25 | 00:00:00 | | 2003-12-02 | 7,374,500 | 281.00 | 281.00 | 275.00 | 279.00 | 00:00:00 | | 2003-12-03 | 4,341,100 | 277.00 | 281.75 | 277.00 | 280.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
