|
 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 | | 2003-12-03 | 4,341,100 | 277.00 | 281.75 | 277.00 | 280.00 | 00:00:00 | | 2003-12-04 | 6,153,000 | 279.50 | 282.00 | 277.50 | 280.50 | 00:00:00 | | 2003-12-05 | 13,550,200 | 276.41 | 279.25 | 272.75 | 275.00 | 00:00:00 | | 2003-12-08 | 5,802,400 | 275.00 | 277.25 | 274.00 | 277.00 | 00:00:00 | | 2003-12-09 | 10,153,700 | 276.50 | 281.00 | 276.50 | 279.00 | 00:00:00 | | 2003-12-10 | 6,694,500 | 275.00 | 279.50 | 274.25 | 279.50 | 00:00:00 | | 2003-12-11 | 4,948,700 | 278.50 | 280.00 | 276.00 | 277.25 | 00:00:00 | | 2003-12-12 | 5,416,600 | 277.50 | 279.00 | 276.75 | 279.00 | 00:00:00 | | 2003-12-15 | 3,460,300 | 280.00 | 281.75 | 276.00 | 276.00 | 00:00:00 | | 2003-12-16 | 8,891,500 | 274.25 | 280.25 | 274.25 | 278.50 | 00:00:00 | | 2003-12-17 | 24,944,900 | 273.27 | 277.50 | 269.50 | 276.50 | 00:00:00 | | 2003-12-18 | 11,463,000 | 276.25 | 280.25 | 273.00 | 278.75 | 00:00:00 | | 2003-12-19 | 15,745,800 | 280.15 | 287.25 | 278.50 | 285.25 | 00:00:00 | | 2003-12-22 | 8,200,200 | 284.75 | 288.00 | 283.00 | 286.25 | 00:00:00 | | 2003-12-23 | 4,884,800 | 286.00 | 286.50 | 283.50 | 286.50 | 00:00:00 | | 2003-12-24 | 1,451,900 | 288.00 | 288.00 | 286.00 | 286.00 | 00:00:00 | | 2003-12-25 | 0 | 286.00 | 286.00 | 286.00 | 286.00 | 00:00:00 | | 2003-12-26 | 0 | 286.00 | 286.00 | 286.00 | 286.00 | 00:00:00 | | 2003-12-29 | 3,054,700 | 281.25 | 287.75 | 281.25 | 286.25 | 00:00:00 | | 2003-12-30 | 3,192,800 | 287.50 | 288.00 | 286.00 | 286.50 | 00:00:00 | | 2003-12-31 | 1,795,800 | 287.25 | 290.00 | 286.00 | 286.75 | 00:00:00 | | 2004-01-01 | 0 | 286.75 | 286.75 | 286.75 | 286.75 | 00:00:00 | | 2004-01-02 | 3,720,900 | 287.75 | 287.75 | 284.50 | 286.00 | 00:00:00 | | 2004-01-05 | 4,339,100 | 287.25 | 287.75 | 283.50 | 286.50 | 00:00:00 | | 2004-01-06 | 17,484,300 | 285.75 | 287.50 | 282.50 | 287.50 | 00:00:00 | | 2004-01-07 | 17,715,400 | 282.00 | 287.00 | 277.50 | 278.50 | 00:00:00 | | 2004-01-08 | 9,699,200 | 280.25 | 284.00 | 275.75 | 276.75 | 00:00:00 | | 2004-01-09 | 21,924,800 | 275.00 | 292.25 | 274.00 | 276.00 | 00:00:00 | | 2004-01-12 | 8,938,000 | 279.75 | 280.25 | 275.00 | 279.75 | 00:00:00 | | 2004-01-13 | 9,324,300 | 281.50 | 280.00 | 278.75 | 279.50 | 00:00:00 | | 2004-01-14 | 8,405,900 | 280.00 | 280.00 | 273.75 | 274.50 | 00:00:00 | | 2004-01-15 | 11,014,200 | 275.25 | 275.25 | 271.50 | 274.50 | 00:00:00 | | 2004-01-16 | 11,604,500 | 274.25 | 278.75 | 273.25 | 277.25 | 00:00:00 | | 2004-01-19 | 8,106,700 | 277.00 | 283.50 | 277.00 | 281.75 | 00:00:00 | | 2004-01-20 | 7,577,300 | 283.50 | 283.50 | 277.75 | 279.00 | 00:00:00 | | 2004-01-21 | 17,225,900 | 280.50 | 285.50 | 279.50 | 284.75 | 00:00:00 | | 2004-01-22 | 16,797,800 | 284.91 | 288.00 | 282.25 | 283.25 | 00:00:00 | | 2004-01-23 | 11,621,200 | 285.50 | 286.50 | 282.75 | 283.75 | 00:00:00 | | 2004-01-26 | 8,563,100 | 285.00 | 287.00 | 284.00 | 285.75 | 00:00:00 | | 2004-01-27 | 12,430,600 | 287.00 | 285.00 | 283.00 | 283.75 | 00:00:00 | | 2004-01-28 | 8,145,900 | 284.00 | 285.00 | 282.00 | 283.25 | 00:00:00 | | 2004-01-29 | 6,370,000 | 281.38 | 283.00 | 280.00 | 281.25 | 00:00:00 | | 2004-01-30 | 11,547,600 | 282.00 | 282.00 | 275.25 | 276.75 | 00:00:00 | | 2004-02-02 | 10,571,400 | 276.75 | 281.25 | 276.75 | 279.25 | 00:00:00 | | 2004-02-03 | 10,169,700 | 277.00 | 282.00 | 275.50 | 280.75 | 00:00:00 | | 2004-02-04 | 6,666,200 | 280.50 | 284.00 | 279.25 | 283.00 | 00:00:00 | | 2004-02-05 | 7,720,700 | 280.00 | 283.00 | 277.25 | 279.50 | 00:00:00 | | 2004-02-06 | 6,225,000 | 280.75 | 280.75 | 275.00 | 279.75 | 00:00:00 | | 2004-02-09 | 5,634,000 | 282.00 | 282.00 | 278.50 | 280.25 | 00:00:00 | | 2004-02-10 | 11,221,100 | 280.00 | 280.50 | 274.50 | 276.50 | 00:00:00 | | 2004-02-11 | 10,582,100 | 277.00 | 278.75 | 272.00 | 273.75 | 00:00:00 | | 2004-02-12 | 10,361,600 | 274.75 | 276.25 | 273.25 | 275.25 | 00:00:00 | | 2004-02-13 | 9,232,200 | 276.00 | 278.75 | 275.00 | 276.00 | 00:00:00 | | 2004-02-16 | 12,530,000 | 271.75 | 278.75 | 269.50 | 278.75 | 00:00:00 | | 2004-02-17 | 16,915,700 | 278.00 | 283.00 | 275.00 | 282.25 | 00:00:00 | | 2004-02-18 | 27,483,700 | 283.50 | 291.50 | 281.75 | 291.00 | 00:00:00 | | 2004-02-19 | 27,914,600 | 291.00 | 299.50 | 288.25 | 297.00 | 00:00:00 | | 2004-02-20 | 27,602,800 | 297.00 | 308.25 | 297.00 | 306.25 | 00:00:00 | | 2004-02-23 | 19,875,700 | 307.00 | 314.50 | 305.25 | 313.00 | 00:00:00 | | 2004-02-24 | 12,385,900 | 314.00 | 316.50 | 307.00 | 308.00 | 00:00:00 | | 2004-02-25 | 9,360,200 | 307.00 | 312.00 | 306.25 | 311.25 | 00:00:00 | | 2004-02-26 | 19,236,900 | 311.00 | 324.50 | 311.00 | 323.75 | 00:00:00 | | 2004-02-27 | 15,809,000 | 323.00 | 326.50 | 316.50 | 317.00 | 00:00:00 | | 2004-03-01 | 18,532,100 | 319.50 | 331.75 | 319.50 | 329.75 | 00:00:00 | | 2004-03-02 | 17,169,000 | 330.50 | 330.50 | 318.25 | 327.00 | 00:00:00 | | 2004-03-03 | 20,901,000 | 326.50 | 326.50 | 318.50 | 322.00 | 00:00:00 | | 2004-03-04 | 17,045,800 | 320.50 | 321.00 | 315.00 | 315.75 | 00:00:00 | | 2004-03-05 | 11,879,000 | 315.25 | 322.25 | 314.00 | 320.75 | 00:00:00 | | 2004-03-08 | 4,712,200 | 322.50 | 323.00 | 320.00 | 321.00 | 00:00:00 | | 2004-03-09 | 9,183,000 | 320.50 | 324.50 | 316.75 | 322.25 | 00:00:00 | | 2004-03-10 | 9,276,700 | 322.50 | 332.00 | 321.25 | 331.00 | 00:00:00 | | 2004-03-11 | 14,997,500 | 328.50 | 330.00 | 324.00 | 326.00 | 00:00:00 | | 2004-03-12 | 7,752,000 | 328.00 | 328.00 | 317.50 | 322.75 | 00:00:00 | | 2004-03-15 | 7,383,900 | 323.25 | 325.00 | 316.75 | 322.75 | 00:00:00 | | 2004-03-16 | 7,876,000 | 324.25 | 324.25 | 313.00 | 313.50 | 00:00:00 | | 2004-03-17 | 12,448,400 | 313.25 | 320.50 | 311.25 | 317.75 | 00:00:00 | | 2004-03-18 | 9,996,800 | 317.00 | 321.00 | 313.50 | 316.75 | 00:00:00 | | 2004-03-19 | 6,819,700 | 319.50 | 323.50 | 318.25 | 323.00 | 00:00:00 | | 2004-03-22 | 9,656,600 | 320.00 | 321.50 | 318.00 | 321.50 | 00:00:00 | | 2004-03-23 | 7,345,000 | 320.50 | 321.00 | 313.75 | 314.75 | 00:00:00 | | 2004-03-24 | 6,427,300 | 313.50 | 317.50 | 311.25 | 312.75 | 00:00:00 | | 2004-03-25 | 7,298,700 | 315.00 | 315.00 | 308.75 | 309.75 | 00:00:00 | | 2004-03-26 | 7,674,800 | 311.00 | 314.50 | 307.00 | 311.75 | 00:00:00 | | 2004-03-29 | 5,670,200 | 314.25 | 320.25 | 312.50 | 318.00 | 00:00:00 | | 2004-03-30 | 8,704,600 | 320.25 | 324.25 | 318.00 | 319.00 | 00:00:00 | | 2004-03-31 | 10,789,600 | 322.00 | 330.00 | 315.25 | 325.25 | 00:00:00 | | 2004-04-01 | 8,560,100 | 326.25 | 330.75 | 320.75 | 327.00 | 00:00:00 | | 2004-04-02 | 6,277,200 | 329.00 | 330.00 | 325.00 | 327.00 | 00:00:00 | | 2004-04-05 | 11,831,600 | 326.50 | 343.75 | 326.50 | 342.00 | 00:00:00 | | 2004-04-06 | 10,007,200 | 345.00 | 345.00 | 334.75 | 336.50 | 00:00:00 | | 2004-04-07 | 7,039,400 | 337.75 | 341.00 | 333.75 | 340.25 | 00:00:00 | | 2004-04-08 | 6,246,800 | 341.00 | 346.25 | 338.75 | 345.00 | 00:00:00 | | 2004-04-09 | 0 | 345.00 | 345.00 | 345.00 | 345.00 | 00:00:00 | | 2004-04-12 | 0 | 345.00 | 345.00 | 345.00 | 345.00 | 00:00:00 | | 2004-04-13 | 12,176,900 | 347.00 | 354.25 | 345.00 | 351.25 | 00:00:00 | | 2004-04-14 | 11,661,800 | 351.00 | 351.00 | 336.75 | 343.75 | 00:00:00 | | 2004-04-15 | 11,362,900 | 343.75 | 347.00 | 341.25 | 342.00 | 00:00:00 | | 2004-04-16 | 13,160,100 | 339.75 | 347.00 | 338.00 | 347.00 | 00:00:00 | | 2004-04-19 | 4,472,300 | 347.25 | 347.75 | 341.00 | 344.50 | 00:00:00 | | 2004-04-20 | 5,092,000 | 347.00 | 347.50 | 342.75 | 344.50 | 00:00:00 | | 2004-04-21 | 7,170,000 | 342.75 | 349.50 | 341.00 | 344.00 | 00:00:00 | | 2004-04-22 | 12,132,900 | 342.00 | 344.25 | 331.75 | 335.75 | 00:00:00 | | 2004-04-23 | 6,939,500 | 338.00 | 340.50 | 330.00 | 337.00 | 00:00:00 | | 2004-04-26 | 4,604,100 | 336.75 | 339.50 | 333.25 | 338.25 | 00:00:00 | | 2004-04-27 | 8,622,900 | 338.00 | 339.75 | 328.50 | 333.25 | 00:00:00 | | 2004-04-28 | 10,286,900 | 334.25 | 340.50 | 331.75 | 338.00 | 00:00:00 | | 2004-04-29 | 10,938,300 | 337.00 | 341.25 | 327.00 | 328.50 | 00:00:00 | | 2004-04-30 | 7,975,500 | 327.50 | 329.50 | 324.75 | 325.75 | 00:00:00 | | 2004-05-03 | 0 | 325.75 | 325.75 | 325.75 | 325.75 | 00:00:00 | | 2004-05-04 | 6,997,300 | 328.25 | 335.50 | 325.25 | 335.00 | 00:00:00 | | 2004-05-05 | 7,026,400 | 341.75 | 341.75 | 333.75 | 335.50 | 00:00:00 | | 2004-05-06 | 9,404,200 | 336.00 | 337.50 | 328.00 | 329.50 | 00:00:00 | | 2004-05-07 | 5,285,700 | 331.50 | 334.00 | 325.50 | 330.00 | 00:00:00 | | 2004-05-10 | 8,526,100 | 327.00 | 327.00 | 317.50 | 317.50 | 00:00:00 | | 2004-05-11 | 9,252,000 | 322.00 | 326.25 | 310.75 | 325.25 | 00:00:00 | | 2004-05-12 | 8,057,100 | 324.50 | 328.50 | 321.00 | 326.75 | 00:00:00 | | 2004-05-13 | 12,373,700 | 326.75 | 338.00 | 326.75 | 336.50 | 00:00:00 | | 2004-05-14 | 5,849,500 | 336.50 | 338.25 | 332.75 | 337.00 | 00:00:00 | | 2004-05-17 | 5,480,800 | 335.00 | 335.00 | 329.75 | 331.00 | 00:00:00 | | 2004-05-18 | 6,071,900 | 330.75 | 330.75 | 324.50 | 325.75 | 00:00:00 | | 2004-05-19 | 6,891,100 | 325.50 | 332.25 | 321.00 | 331.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
