|
 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 | | 2004-05-19 | 6,891,100 | 325.50 | 332.25 | 321.00 | 331.75 | 00:00:00 | | 2004-05-20 | 4,716,200 | 332.75 | 333.00 | 327.75 | 330.25 | 00:00:00 | | 2004-05-21 | 6,100,500 | 329.00 | 333.00 | 326.50 | 332.00 | 00:00:00 | | 2004-05-24 | 5,065,100 | 329.75 | 333.50 | 327.00 | 330.00 | 00:00:00 | | 2004-05-25 | 9,773,300 | 330.75 | 341.25 | 329.50 | 338.75 | 00:00:00 | | 2004-05-26 | 12,060,700 | 343.00 | 344.00 | 339.50 | 340.50 | 00:00:00 | | 2004-05-27 | 5,880,300 | 340.75 | 347.00 | 337.50 | 338.50 | 00:00:00 | | 2004-05-28 | 7,763,600 | 338.00 | 339.75 | 331.50 | 332.00 | 00:00:00 | | 2004-05-31 | 0 | 332.00 | 332.00 | 332.00 | 332.00 | 00:00:00 | | 2004-06-01 | 4,601,600 | 337.00 | 337.00 | 332.25 | 335.25 | 00:00:00 | | 2004-06-02 | 8,401,000 | 339.00 | 345.00 | 336.50 | 342.75 | 00:00:00 | | 2004-06-03 | 13,205,900 | 342.50 | 349.75 | 340.50 | 349.00 | 00:00:00 | | 2004-06-04 | 9,680,400 | 348.25 | 350.00 | 346.25 | 349.00 | 00:00:00 | | 2004-06-07 | 5,011,100 | 350.00 | 352.25 | 346.00 | 349.50 | 00:00:00 | | 2004-06-08 | 11,909,300 | 349.75 | 349.75 | 345.00 | 345.50 | 00:00:00 | | 2004-06-09 | 5,959,900 | 346.00 | 346.00 | 341.50 | 342.25 | 00:00:00 | | 2004-06-10 | 7,171,300 | 342.25 | 346.75 | 341.75 | 346.00 | 00:00:00 | | 2004-06-11 | 2,621,800 | 350.00 | 350.00 | 344.75 | 346.50 | 00:00:00 | | 2004-06-14 | 3,127,300 | 347.25 | 347.25 | 341.00 | 342.75 | 00:00:00 | | 2004-06-15 | 9,806,900 | 342.75 | 350.50 | 342.75 | 349.75 | 00:00:00 | | 2004-06-16 | 6,078,600 | 350.00 | 357.75 | 350.00 | 355.75 | 00:00:00 | | 2004-06-17 | 5,744,300 | 355.00 | 359.00 | 354.25 | 358.75 | 00:00:00 | | 2004-06-18 | 7,202,200 | 358.00 | 356.00 | 354.00 | 356.00 | 00:00:00 | | 2004-06-21 | 9,171,200 | 354.75 | 355.75 | 348.50 | 349.75 | 00:00:00 | | 2004-06-22 | 5,992,200 | 349.75 | 349.75 | 346.50 | 349.00 | 00:00:00 | | 2004-06-23 | 8,826,500 | 344.00 | 349.00 | 344.00 | 348.25 | 00:00:00 | | 2004-06-24 | 10,047,500 | 348.25 | 350.50 | 346.00 | 349.75 | 00:00:00 | | 2004-06-25 | 4,760,400 | 348.00 | 350.00 | 345.25 | 350.00 | 00:00:00 | | 2004-06-28 | 5,498,700 | 347.75 | 353.75 | 345.75 | 348.25 | 00:00:00 | | 2004-06-29 | 5,458,100 | 347.50 | 350.00 | 344.75 | 350.00 | 00:00:00 | | 2004-06-30 | 10,706,100 | 349.50 | 349.50 | 339.25 | 339.75 | 00:00:00 | | 2004-07-01 | 9,316,200 | 340.25 | 342.75 | 336.75 | 336.75 | 00:00:00 | | 2004-07-02 | 5,843,500 | 337.25 | 340.75 | 335.50 | 337.50 | 00:00:00 | | 2004-07-05 | 6,196,500 | 337.75 | 340.25 | 334.25 | 336.25 | 00:00:00 | | 2004-07-06 | 9,245,300 | 337.00 | 340.50 | 333.75 | 340.25 | 00:00:00 | | 2004-07-07 | 8,457,000 | 339.50 | 340.50 | 332.00 | 332.50 | 00:00:00 | | 2004-07-08 | 8,993,400 | 332.25 | 338.25 | 336.00 | 337.50 | 00:00:00 | | 2004-07-09 | 11,558,200 | 337.75 | 348.75 | 347.50 | 347.50 | 00:00:00 | | 2004-07-12 | 10,180,200 | 347.50 | 348.75 | 342.50 | 343.25 | 00:00:00 | | 2004-07-13 | 3,076,900 | 340.00 | 345.00 | 339.50 | 340.50 | 00:00:00 | | 2004-07-14 | 7,527,600 | 340.00 | 346.25 | 337.25 | 345.75 | 00:00:00 | | 2004-07-15 | 5,529,300 | 345.50 | 347.75 | 343.50 | 344.00 | 00:00:00 | | 2004-07-16 | 4,533,100 | 343.75 | 349.00 | 343.75 | 346.50 | 00:00:00 | | 2004-07-19 | 2,992,700 | 346.50 | 347.75 | 345.25 | 345.50 | 00:00:00 | | 2004-07-20 | 5,950,800 | 344.50 | 347.75 | 342.75 | 347.50 | 00:00:00 | | 2004-07-21 | 5,626,500 | 349.50 | 349.50 | 339.50 | 340.25 | 00:00:00 | | 2004-07-22 | 7,561,000 | 335.50 | 339.00 | 332.00 | 332.75 | 00:00:00 | | 2004-07-23 | 7,298,500 | 333.00 | 333.75 | 328.50 | 330.25 | 00:00:00 | | 2004-07-26 | 4,032,600 | 330.25 | 333.00 | 328.75 | 329.50 | 00:00:00 | | 2004-07-27 | 4,517,300 | 330.25 | 330.00 | 324.75 | 329.25 | 00:00:00 | | 2004-07-28 | 14,615,200 | 330.50 | 345.50 | 330.50 | 341.00 | 00:00:00 | | 2004-07-29 | 8,462,600 | 339.00 | 347.75 | 338.75 | 347.00 | 00:00:00 | | 2004-07-30 | 7,493,000 | 345.25 | 347.00 | 340.25 | 342.75 | 00:00:00 | | 2004-08-02 | 4,839,000 | 343.75 | 343.75 | 336.50 | 342.50 | 00:00:00 | | 2004-08-03 | 7,925,400 | 343.75 | 350.25 | 342.00 | 350.00 | 00:00:00 | | 2004-08-04 | 5,698,800 | 349.00 | 350.00 | 344.75 | 349.00 | 00:00:00 | | 2004-08-05 | 8,289,700 | 349.75 | 353.00 | 347.25 | 350.75 | 00:00:00 | | 2004-08-06 | 9,641,200 | 348.50 | 351.25 | 343.50 | 343.50 | 00:00:00 | | 2004-08-09 | 10,908,400 | 348.00 | 348.00 | 341.25 | 343.50 | 00:00:00 | | 2004-08-10 | 6,489,500 | 343.50 | 347.25 | 341.50 | 346.00 | 00:00:00 | | 2004-08-11 | 3,927,900 | 346.50 | 343.75 | 342.50 | 343.00 | 00:00:00 | | 2004-08-12 | 4,472,200 | 345.00 | 347.50 | 343.00 | 344.50 | 00:00:00 | | 2004-08-13 | 5,442,100 | 340.50 | 344.00 | 337.00 | 339.00 | 00:00:00 | | 2004-08-16 | 5,310,700 | 338.75 | 347.00 | 336.00 | 346.75 | 00:00:00 | | 2004-08-17 | 6,961,900 | 346.25 | 346.25 | 339.25 | 339.75 | 00:00:00 | | 2004-08-18 | 5,906,000 | 338.50 | 343.75 | 337.00 | 340.00 | 00:00:00 | | 2004-08-19 | 5,067,600 | 342.50 | 342.50 | 336.75 | 337.50 | 00:00:00 | | 2004-08-20 | 4,349,600 | 336.50 | 339.00 | 335.25 | 338.00 | 00:00:00 | | 2004-08-23 | 3,759,000 | 342.25 | 343.00 | 339.00 | 340.50 | 00:00:00 | | 2004-08-24 | 4,508,200 | 340.50 | 340.75 | 335.00 | 335.50 | 00:00:00 | | 2004-08-25 | 3,124,500 | 335.25 | 337.00 | 332.50 | 336.50 | 00:00:00 | | 2004-08-26 | 4,315,800 | 341.50 | 341.50 | 333.50 | 337.00 | 00:00:00 | | 2004-08-27 | 3,349,100 | 339.00 | 344.75 | 338.50 | 343.75 | 00:00:00 | | 2004-08-30 | 0 | 343.75 | 343.75 | 343.75 | 343.75 | 00:00:00 | | 2004-08-31 | 6,162,300 | 348.00 | 348.75 | 341.25 | 342.50 | 00:00:00 | | 2004-09-01 | 8,732,900 | 347.50 | 351.00 | 344.00 | 350.00 | 00:00:00 | | 2004-09-02 | 6,485,600 | 353.00 | 353.00 | 347.00 | 349.50 | 00:00:00 | | 2004-09-03 | 3,659,400 | 351.00 | 351.25 | 349.00 | 350.00 | 00:00:00 | | 2004-09-06 | 2,428,300 | 350.00 | 351.00 | 345.50 | 347.75 | 00:00:00 | | 2004-09-07 | 5,124,700 | 348.00 | 350.75 | 347.00 | 349.50 | 00:00:00 | | 2004-09-08 | 5,425,800 | 347.50 | 352.00 | 344.00 | 346.00 | 00:00:00 | | 2004-09-09 | 5,178,300 | 346.25 | 350.25 | 346.25 | 350.25 | 00:00:00 | | 2004-09-10 | 4,949,100 | 351.75 | 354.00 | 349.00 | 352.00 | 00:00:00 | | 2004-09-13 | 6,218,500 | 353.25 | 354.75 | 350.75 | 352.75 | 00:00:00 | | 2004-09-14 | 6,880,200 | 351.00 | 355.50 | 351.00 | 354.50 | 00:00:00 | | 2004-09-15 | 8,321,300 | 354.00 | 359.50 | 353.75 | 357.75 | 00:00:00 | | 2004-09-16 | 3,905,300 | 356.75 | 359.25 | 355.00 | 356.50 | 00:00:00 | | 2004-09-17 | 7,269,200 | 356.00 | 359.75 | 355.00 | 357.50 | 00:00:00 | | 2004-09-20 | 6,998,700 | 359.00 | 359.00 | 354.75 | 355.50 | 00:00:00 | | 2004-09-21 | 10,956,700 | 356.75 | 359.25 | 354.50 | 359.00 | 00:00:00 | | 2004-09-22 | 11,455,600 | 358.75 | 362.00 | 358.00 | 360.00 | 00:00:00 | | 2004-09-23 | 6,674,700 | 361.25 | 361.25 | 357.00 | 357.75 | 00:00:00 | | 2004-09-24 | 4,731,100 | 353.25 | 359.50 | 353.25 | 358.75 | 00:00:00 | | 2004-09-27 | 7,192,200 | 356.50 | 362.50 | 356.50 | 360.00 | 00:00:00 | | 2004-09-28 | 16,365,200 | 361.00 | 372.50 | 361.00 | 372.25 | 00:00:00 | | 2004-09-29 | 15,285,100 | 374.00 | 374.00 | 366.25 | 369.00 | 00:00:00 | | 2004-09-30 | 11,014,700 | 372.25 | 372.25 | 367.75 | 371.00 | 00:00:00 | | 2004-10-01 | 7,726,600 | 372.00 | 375.50 | 370.00 | 374.00 | 00:00:00 | | 2004-10-04 | 5,655,300 | 377.00 | 377.00 | 370.00 | 370.25 | 00:00:00 | | 2004-10-05 | 6,508,600 | 372.50 | 376.50 | 369.75 | 375.25 | 00:00:00 | | 2004-10-06 | 6,710,200 | 376.00 | 378.50 | 374.50 | 377.00 | 00:00:00 | | 2004-10-07 | 10,506,200 | 379.75 | 379.75 | 374.50 | 377.50 | 00:00:00 | | 2004-10-08 | 7,391,200 | 375.00 | 382.00 | 375.00 | 377.25 | 00:00:00 | | 2004-10-11 | 4,384,600 | 379.00 | 380.75 | 376.75 | 380.00 | 00:00:00 | | 2004-10-12 | 4,631,900 | 377.00 | 379.25 | 374.25 | 375.00 | 00:00:00 | | 2004-10-13 | 11,609,300 | 378.00 | 378.00 | 367.75 | 369.00 | 00:00:00 | | 2004-10-14 | 4,779,100 | 368.25 | 372.25 | 365.75 | 371.25 | 00:00:00 | | 2004-10-15 | 4,319,300 | 368.25 | 374.25 | 366.50 | 367.75 | 00:00:00 | | 2004-10-18 | 2,710,300 | 370.00 | 371.00 | 366.00 | 368.00 | 00:00:00 | | 2004-10-19 | 5,555,000 | 369.75 | 372.50 | 367.00 | 368.00 | 00:00:00 | | 2004-10-20 | 11,777,500 | 365.00 | 366.25 | 358.75 | 362.75 | 00:00:00 | | 2004-10-21 | 10,411,300 | 365.25 | 368.25 | 363.00 | 365.25 | 00:00:00 | | 2004-10-22 | 7,784,100 | 363.50 | 368.50 | 360.75 | 365.50 | 00:00:00 | | 2004-10-25 | 7,754,000 | 366.25 | 366.25 | 358.50 | 360.75 | 00:00:00 | | 2004-10-26 | 7,063,000 | 359.25 | 361.75 | 353.00 | 354.00 | 00:00:00 | | 2004-10-27 | 12,725,600 | 355.00 | 356.75 | 352.25 | 356.25 | 00:00:00 | | 2004-10-28 | 14,114,100 | 357.25 | 354.50 | 349.00 | 352.75 | 00:00:00 | | 2004-10-29 | 13,035,700 | 353.75 | 356.50 | 349.50 | 355.00 | 00:00:00 | | 2004-11-01 | 9,362,800 | 355.75 | 362.25 | 355.75 | 359.25 | 00:00:00 | | 2004-11-02 | 4,543,100 | 358.50 | 357.50 | 355.00 | 356.00 | 00:00:00 | | 2004-11-03 | 5,546,100 | 358.75 | 359.75 | 355.25 | 356.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
