|
 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 | | 2004-11-03 | 5,546,100 | 358.75 | 359.75 | 355.25 | 356.25 | 00:00:00 | | 2004-11-04 | 7,177,200 | 358.00 | 360.00 | 355.50 | 360.00 | 00:00:00 | | 2004-11-05 | 6,305,900 | 362.00 | 362.25 | 353.00 | 354.75 | 00:00:00 | | 2004-11-08 | 4,343,400 | 355.75 | 358.50 | 353.50 | 355.00 | 00:00:00 | | 2004-11-09 | 8,412,100 | 356.00 | 358.00 | 353.75 | 356.00 | 00:00:00 | | 2004-11-10 | 12,478,300 | 357.25 | 359.25 | 344.00 | 347.00 | 00:00:00 | | 2004-11-11 | 16,624,400 | 348.25 | 354.00 | 345.50 | 350.00 | 00:00:00 | | 2004-11-12 | 12,183,200 | 351.25 | 356.75 | 354.50 | 355.75 | 00:00:00 | | 2004-11-15 | 10,894,300 | 357.50 | 358.25 | 355.00 | 355.75 | 00:00:00 | | 2004-11-16 | 6,762,200 | 358.00 | 366.25 | 355.50 | 355.50 | 00:00:00 | | 2004-11-17 | 14,536,100 | 357.25 | 362.25 | 355.00 | 362.00 | 00:00:00 | | 2004-11-18 | 12,214,400 | 360.50 | 368.50 | 360.50 | 364.50 | 00:00:00 | | 2004-11-19 | 7,886,500 | 365.25 | 366.25 | 363.25 | 365.00 | 00:00:00 | | 2004-11-22 | 6,322,100 | 365.00 | 365.00 | 362.00 | 363.75 | 00:00:00 | | 2004-11-23 | 9,590,600 | 366.50 | 368.00 | 363.50 | 365.25 | 00:00:00 | | 2004-11-24 | 3,936,500 | 366.00 | 368.50 | 364.25 | 366.00 | 00:00:00 | | 2004-11-25 | 5,942,000 | 366.00 | 369.75 | 366.00 | 367.00 | 00:00:00 | | 2004-11-26 | 5,039,800 | 368.25 | 368.25 | 363.25 | 365.00 | 00:00:00 | | 2004-11-29 | 8,267,200 | 365.00 | 366.50 | 363.75 | 364.50 | 00:00:00 | | 2004-11-30 | 9,945,000 | 364.00 | 364.75 | 361.75 | 363.00 | 00:00:00 | | 2004-12-01 | 4,559,900 | 364.75 | 366.00 | 361.00 | 361.75 | 00:00:00 | | 2004-12-02 | 13,519,000 | 358.00 | 360.00 | 351.50 | 353.00 | 00:00:00 | | 2004-12-03 | 8,006,500 | 352.50 | 355.00 | 344.50 | 350.00 | 00:00:00 | | 2004-12-06 | 5,658,400 | 349.00 | 351.25 | 346.25 | 348.00 | 00:00:00 | | 2004-12-07 | 6,510,800 | 348.00 | 353.25 | 348.00 | 350.00 | 00:00:00 | | 2004-12-08 | 8,869,700 | 347.25 | 351.00 | 345.50 | 348.75 | 00:00:00 | | 2004-12-09 | 8,500,000 | 350.50 | 355.00 | 348.00 | 349.50 | 00:00:00 | | 2004-12-10 | 11,753,400 | 349.75 | 351.25 | 343.00 | 344.00 | 00:00:00 | | 2004-12-13 | 10,655,600 | 344.25 | 349.00 | 340.75 | 348.50 | 00:00:00 | | 2004-12-14 | 9,449,100 | 351.75 | 351.75 | 347.00 | 349.50 | 00:00:00 | | 2004-12-15 | 10,233,400 | 352.00 | 353.00 | 349.25 | 350.25 | 00:00:00 | | 2004-12-16 | 6,752,800 | 353.25 | 353.25 | 345.00 | 345.25 | 00:00:00 | | 2004-12-17 | 8,916,400 | 344.25 | 348.50 | 344.00 | 345.25 | 00:00:00 | | 2004-12-20 | 7,553,100 | 346.25 | 349.50 | 345.50 | 348.75 | 00:00:00 | | 2004-12-21 | 5,461,700 | 350.00 | 355.75 | 348.25 | 350.00 | 00:00:00 | | 2004-12-22 | 8,750,200 | 353.00 | 353.00 | 347.50 | 347.75 | 00:00:00 | | 2004-12-23 | 3,899,700 | 349.25 | 350.25 | 346.50 | 349.50 | 00:00:00 | | 2004-12-24 | 885,900 | 349.25 | 353.25 | 349.25 | 352.25 | 00:00:00 | | 2004-12-27 | 0 | 352.25 | 352.25 | 352.25 | 352.25 | 00:00:00 | | 2004-12-28 | 0 | 352.25 | 352.25 | 352.25 | 352.25 | 00:00:00 | | 2004-12-29 | 3,756,200 | 348.25 | 352.75 | 348.25 | 350.50 | 00:00:00 | | 2004-12-30 | 2,219,800 | 350.25 | 353.25 | 349.75 | 351.25 | 00:00:00 | | 2004-12-31 | 1,076,700 | 351.75 | 354.50 | 351.50 | 354.00 | 00:00:00 | | 2005-01-03 | 0 | 354.00 | 354.00 | 354.00 | 354.00 | 00:00:00 | | 2005-01-04 | 9,464,500 | 350.00 | 353.50 | 347.50 | 349.25 | 00:00:00 | | 2005-01-05 | 5,272,800 | 348.25 | 351.50 | 345.25 | 346.50 | 00:00:00 | | 2005-01-06 | 6,691,400 | 346.75 | 348.75 | 345.75 | 348.50 | 00:00:00 | | 2005-01-07 | 13,450,600 | 355.00 | 359.00 | 354.50 | 357.50 | 00:00:00 | | 2005-01-10 | 5,513,300 | 358.25 | 358.25 | 353.25 | 355.75 | 00:00:00 | | 2005-01-11 | 6,265,200 | 355.00 | 357.75 | 354.00 | 355.25 | 00:00:00 | | 2005-01-12 | 6,776,500 | 354.50 | 361.25 | 350.25 | 351.50 | 00:00:00 | | 2005-01-13 | 13,112,900 | 354.00 | 362.00 | 353.00 | 360.75 | 00:00:00 | | 2005-01-14 | 11,212,000 | 360.00 | 369.25 | 360.00 | 368.00 | 00:00:00 | | 2005-01-17 | 6,249,200 | 371.00 | 371.00 | 367.25 | 370.00 | 00:00:00 | | 2005-01-18 | 11,037,800 | 371.00 | 377.00 | 366.00 | 374.75 | 00:00:00 | | 2005-01-19 | 7,911,000 | 376.00 | 376.00 | 368.50 | 369.00 | 00:00:00 | | 2005-01-20 | 7,772,800 | 369.25 | 369.50 | 363.25 | 365.00 | 00:00:00 | | 2005-01-21 | 5,674,900 | 366.00 | 367.50 | 363.00 | 366.25 | 00:00:00 | | 2005-01-24 | 10,706,900 | 365.00 | 368.00 | 362.25 | 366.50 | 00:00:00 | | 2005-01-25 | 11,115,900 | 365.25 | 368.00 | 362.50 | 363.25 | 00:00:00 | | 2005-01-26 | 10,170,500 | 363.25 | 366.75 | 361.25 | 366.50 | 00:00:00 | | 2005-01-27 | 11,452,500 | 365.25 | 369.25 | 365.25 | 369.25 | 00:00:00 | | 2005-01-28 | 9,200,300 | 371.50 | 372.00 | 362.75 | 364.00 | 00:00:00 | | 2005-01-31 | 9,736,200 | 363.25 | 366.75 | 361.25 | 361.75 | 00:00:00 | | 2005-02-01 | 13,366,600 | 363.00 | 369.75 | 362.25 | 369.75 | 00:00:00 | | 2005-02-02 | 7,902,100 | 369.25 | 371.25 | 366.50 | 367.25 | 00:00:00 | | 2005-02-03 | 12,634,200 | 368.75 | 370.75 | 364.50 | 366.00 | 00:00:00 | | 2005-02-04 | 13,303,600 | 366.75 | 368.25 | 363.75 | 366.00 | 00:00:00 | | 2005-02-07 | 10,243,700 | 366.25 | 374.75 | 366.25 | 372.00 | 00:00:00 | | 2005-02-08 | 10,219,300 | 371.50 | 376.25 | 371.25 | 376.25 | 00:00:00 | | 2005-02-09 | 13,686,000 | 376.00 | 380.00 | 374.75 | 377.75 | 00:00:00 | | 2005-02-10 | 10,817,000 | 377.75 | 384.50 | 377.50 | 383.75 | 00:00:00 | | 2005-02-11 | 13,399,800 | 384.25 | 391.00 | 384.25 | 390.75 | 00:00:00 | | 2005-02-14 | 8,263,700 | 388.75 | 393.00 | 385.25 | 387.75 | 00:00:00 | | 2005-02-15 | 18,800,000 | 392.00 | 395.25 | 388.00 | 395.00 | 00:00:00 | | 2005-02-16 | 12,942,300 | 395.00 | 399.50 | 391.00 | 397.50 | 00:00:00 | | 2005-02-17 | 13,319,900 | 398.25 | 404.50 | 396.25 | 397.25 | 00:00:00 | | 2005-02-18 | 12,228,500 | 397.00 | 399.50 | 388.25 | 398.00 | 00:00:00 | | 2005-02-21 | 8,895,200 | 396.50 | 402.50 | 390.50 | 398.50 | 00:00:00 | | 2005-02-22 | 12,018,400 | 396.50 | 404.75 | 395.00 | 404.00 | 00:00:00 | | 2005-02-23 | 13,056,600 | 402.00 | 403.75 | 396.50 | 399.00 | 00:00:00 | | 2005-02-24 | 7,460,900 | 400.00 | 401.25 | 396.25 | 396.25 | 00:00:00 | | 2005-02-25 | 9,848,200 | 400.00 | 402.00 | 399.25 | 400.50 | 00:00:00 | | 2005-02-28 | 15,106,900 | 401.00 | 409.75 | 401.00 | 408.25 | 00:00:00 | | 2005-03-01 | 8,405,400 | 409.75 | 409.75 | 400.75 | 402.75 | 00:00:00 | | 2005-03-02 | 5,298,700 | 402.75 | 406.50 | 398.00 | 403.00 | 00:00:00 | | 2005-03-03 | 10,086,200 | 402.75 | 412.50 | 401.50 | 411.00 | 00:00:00 | | 2005-03-04 | 9,712,000 | 416.50 | 416.50 | 410.00 | 415.75 | 00:00:00 | | 2005-03-07 | 6,719,600 | 415.00 | 427.75 | 413.00 | 415.50 | 00:00:00 | | 2005-03-08 | 7,864,500 | 416.50 | 417.50 | 407.25 | 411.00 | 00:00:00 | | 2005-03-09 | 5,136,400 | 409.50 | 417.25 | 409.50 | 414.50 | 00:00:00 | | 2005-03-10 | 8,189,500 | 411.00 | 413.00 | 407.00 | 409.25 | 00:00:00 | | 2005-03-11 | 5,679,000 | 411.00 | 412.50 | 408.50 | 409.75 | 00:00:00 | | 2005-03-14 | 5,525,700 | 410.50 | 414.25 | 410.00 | 414.00 | 00:00:00 | | 2005-03-15 | 6,649,000 | 415.00 | 423.25 | 415.00 | 422.25 | 00:00:00 | | 2005-03-16 | 7,986,100 | 418.75 | 422.25 | 415.25 | 419.50 | 00:00:00 | | 2005-03-17 | 7,339,100 | 418.00 | 423.25 | 416.75 | 416.75 | 00:00:00 | | 2005-03-18 | 9,050,900 | 418.50 | 424.50 | 417.50 | 422.00 | 00:00:00 | | 2005-03-21 | 9,337,700 | 423.25 | 425.00 | 417.75 | 417.75 | 00:00:00 | | 2005-03-22 | 8,934,500 | 418.25 | 419.75 | 411.50 | 414.75 | 00:00:00 | | 2005-03-23 | 9,873,100 | 405.00 | 413.75 | 405.00 | 409.25 | 00:00:00 | | 2005-03-24 | 6,045,200 | 418.00 | 418.00 | 407.00 | 407.50 | 00:00:00 | | 2005-03-25 | 0 | 407.50 | 407.50 | 407.50 | 407.50 | 00:00:00 | | 2005-03-28 | 0 | 407.50 | 407.50 | 407.50 | 407.50 | 00:00:00 | | 2005-03-29 | 5,724,300 | 406.00 | 411.50 | 406.00 | 411.50 | 00:00:00 | | 2005-03-30 | 4,284,400 | 407.00 | 409.75 | 404.00 | 404.75 | 00:00:00 | | 2005-03-31 | 9,401,300 | 409.75 | 415.00 | 405.50 | 411.25 | 00:00:00 | | 2005-04-01 | 7,126,000 | 413.75 | 418.25 | 408.00 | 414.75 | 00:00:00 | | 2005-04-04 | 12,839,200 | 416.50 | 428.25 | 414.00 | 426.00 | 00:00:00 | | 2005-04-05 | 10,142,800 | 424.00 | 428.00 | 418.50 | 421.50 | 00:00:00 | | 2005-04-06 | 6,180,900 | 424.75 | 424.75 | 417.50 | 419.50 | 00:00:00 | | 2005-04-07 | 4,821,800 | 421.75 | 431.00 | 421.00 | 430.25 | 00:00:00 | | 2005-04-08 | 8,458,700 | 429.00 | 432.50 | 425.00 | 432.00 | 00:00:00 | | 2005-04-11 | 3,351,400 | 430.00 | 431.25 | 427.25 | 428.50 | 00:00:00 | | 2005-04-12 | 3,707,300 | 427.00 | 428.75 | 422.75 | 424.25 | 00:00:00 | | 2005-04-13 | 6,268,900 | 423.00 | 423.00 | 416.00 | 417.00 | 00:00:00 | | 2005-04-14 | 10,518,500 | 413.00 | 414.75 | 409.00 | 411.25 | 00:00:00 | | 2005-04-15 | 7,078,900 | 407.00 | 413.00 | 406.00 | 409.25 | 00:00:00 | | 2005-04-18 | 8,758,900 | 403.50 | 405.50 | 397.75 | 404.25 | 00:00:00 | | 2005-04-19 | 7,818,300 | 404.50 | 412.00 | 404.50 | 410.75 | 00:00:00 | | 2005-04-20 | 5,336,500 | 413.00 | 416.00 | 409.00 | 410.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
