|
 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 | | 2005-04-20 | 5,336,500 | 413.00 | 416.00 | 409.00 | 410.25 | 00:00:00 | | 2005-04-21 | 8,900,900 | 408.50 | 410.00 | 402.00 | 402.50 | 00:00:00 | | 2005-04-22 | 8,689,100 | 405.50 | 412.25 | 404.00 | 412.25 | 00:00:00 | | 2005-04-25 | 5,499,900 | 410.25 | 420.25 | 410.25 | 419.50 | 00:00:00 | | 2005-04-26 | 8,717,500 | 420.50 | 420.75 | 415.50 | 417.00 | 00:00:00 | | 2005-04-27 | 6,195,300 | 417.50 | 417.50 | 408.25 | 411.00 | 00:00:00 | | 2005-04-28 | 10,114,900 | 414.00 | 414.00 | 404.00 | 406.25 | 00:00:00 | | 2005-04-29 | 4,939,800 | 405.25 | 410.50 | 404.00 | 405.25 | 00:00:00 | | 2005-05-02 | 0 | 405.25 | 405.25 | 405.25 | 405.25 | 00:00:00 | | 2005-05-03 | 7,973,100 | 411.25 | 412.75 | 403.00 | 406.00 | 00:00:00 | | 2005-05-04 | 4,853,200 | 407.75 | 409.00 | 403.50 | 407.50 | 00:00:00 | | 2005-05-05 | 4,654,500 | 409.25 | 417.75 | 406.25 | 414.25 | 00:00:00 | | 2005-05-06 | 6,149,700 | 412.50 | 419.25 | 412.50 | 419.25 | 00:00:00 | | 2005-05-09 | 9,160,900 | 419.25 | 421.50 | 414.25 | 418.50 | 00:00:00 | | 2005-05-10 | 8,660,300 | 420.00 | 423.00 | 415.50 | 420.00 | 00:00:00 | | 2005-05-11 | 5,837,800 | 419.00 | 419.00 | 412.25 | 413.75 | 00:00:00 | | 2005-05-12 | 7,270,800 | 411.25 | 414.25 | 405.25 | 406.75 | 00:00:00 | | 2005-05-13 | 8,646,700 | 403.25 | 406.75 | 402.25 | 405.50 | 00:00:00 | | 2005-05-16 | 2,664,200 | 402.75 | 406.50 | 402.75 | 404.75 | 00:00:00 | | 2005-05-17 | 5,297,000 | 407.00 | 409.00 | 402.00 | 402.75 | 00:00:00 | | 2005-05-18 | 6,068,700 | 406.00 | 413.50 | 405.00 | 410.50 | 00:00:00 | | 2005-05-19 | 6,332,200 | 408.75 | 412.50 | 406.50 | 409.25 | 00:00:00 | | 2005-05-20 | 4,795,600 | 412.00 | 414.75 | 409.00 | 414.00 | 00:00:00 | | 2005-05-23 | 3,351,000 | 414.00 | 416.50 | 411.25 | 413.50 | 00:00:00 | | 2005-05-24 | 6,320,000 | 412.00 | 419.25 | 411.50 | 415.50 | 00:00:00 | | 2005-05-25 | 4,604,900 | 416.25 | 418.75 | 412.75 | 418.50 | 00:00:00 | | 2005-05-26 | 7,046,000 | 420.50 | 429.75 | 418.50 | 423.50 | 00:00:00 | | 2005-05-27 | 3,420,000 | 422.75 | 425.50 | 418.50 | 420.50 | 00:00:00 | | 2005-05-30 | 0 | 420.50 | 420.50 | 420.50 | 420.50 | 00:00:00 | | 2005-05-31 | 6,961,900 | 423.50 | 425.00 | 414.75 | 416.75 | 00:00:00 | | 2005-06-01 | 6,364,200 | 417.75 | 429.00 | 417.75 | 429.00 | 00:00:00 | | 2005-06-02 | 5,440,900 | 426.75 | 433.00 | 425.50 | 428.00 | 00:00:00 | | 2005-06-03 | 0 | 428.00 | 428.00 | 428.00 | 428.00 | 00:00:00 | | 2005-06-06 | 4,888,300 | 428.00 | 431.25 | 425.00 | 426.00 | 00:00:00 | | 2005-06-07 | 5,989,100 | 427.00 | 432.75 | 423.75 | 431.00 | 00:00:00 | | 2005-06-08 | 3,672,200 | 431.25 | 431.25 | 425.50 | 430.25 | 00:00:00 | | 2005-06-09 | 8,631,500 | 432.00 | 435.00 | 424.50 | 434.25 | 00:00:00 | | 2005-06-10 | 5,742,400 | 438.00 | 444.50 | 435.25 | 437.50 | 00:00:00 | | 2005-06-13 | 5,053,000 | 440.00 | 441.25 | 437.50 | 441.25 | 00:00:00 | | 2005-06-14 | 5,023,500 | 441.75 | 444.25 | 438.50 | 440.25 | 00:00:00 | | 2005-06-15 | 13,007,300 | 441.75 | 441.75 | 432.75 | 435.00 | 00:00:00 | | 2005-06-16 | 5,847,400 | 438.00 | 443.00 | 436.00 | 442.00 | 00:00:00 | | 2005-06-17 | 15,335,400 | 442.50 | 457.75 | 442.25 | 449.00 | 00:00:00 | | 2005-06-20 | 10,499,100 | 452.00 | 457.75 | 452.00 | 455.75 | 00:00:00 | | 2005-06-21 | 7,976,600 | 458.75 | 458.75 | 453.50 | 456.50 | 00:00:00 | | 2005-06-22 | 8,244,700 | 454.50 | 457.00 | 449.50 | 451.75 | 00:00:00 | | 2005-06-23 | 5,026,400 | 450.50 | 458.00 | 449.00 | 456.50 | 00:00:00 | | 2005-06-24 | 5,456,400 | 454.75 | 460.00 | 451.25 | 453.25 | 00:00:00 | | 2005-06-27 | 6,710,200 | 453.00 | 456.50 | 449.00 | 453.75 | 00:00:00 | | 2005-06-28 | 14,598,200 | 453.50 | 475.00 | 453.50 | 472.00 | 00:00:00 | | 2005-06-29 | 11,287,200 | 469.50 | 472.00 | 464.00 | 464.75 | 00:00:00 | | 2005-06-30 | 12,405,500 | 461.75 | 467.00 | 457.00 | 459.00 | 00:00:00 | | 2005-07-01 | 8,174,900 | 460.50 | 476.00 | 458.00 | 472.50 | 00:00:00 | | 2005-07-04 | 6,145,300 | 476.50 | 482.00 | 471.50 | 476.50 | 00:00:00 | | 2005-07-05 | 7,073,100 | 477.00 | 479.50 | 471.25 | 474.00 | 00:00:00 | | 2005-07-06 | 7,639,100 | 475.00 | 479.75 | 471.25 | 475.25 | 00:00:00 | | 2005-07-07 | 10,455,200 | 472.50 | 476.00 | 450.00 | 471.25 | 00:00:00 | | 2005-07-08 | 6,182,500 | 477.75 | 478.50 | 473.00 | 477.00 | 00:00:00 | | 2005-07-11 | 5,635,500 | 477.00 | 478.00 | 469.75 | 471.25 | 00:00:00 | | 2005-07-12 | 6,363,900 | 471.25 | 475.00 | 466.75 | 473.00 | 00:00:00 | | 2005-07-13 | 6,991,800 | 472.00 | 480.00 | 467.50 | 469.00 | 00:00:00 | | 2005-07-14 | 23,788,400 | 467.00 | 473.00 | 463.50 | 469.25 | 00:00:00 | | 2005-07-15 | 25,696,300 | 465.00 | 469.25 | 457.50 | 457.75 | 00:00:00 | | 2005-07-18 | 26,738,500 | 460.00 | 460.75 | 453.50 | 454.50 | 00:00:00 | | 2005-07-19 | 38,923,300 | 457.75 | 462.75 | 453.00 | 456.25 | 00:00:00 | | 2005-07-20 | 25,436,600 | 459.00 | 470.00 | 456.75 | 458.75 | 00:00:00 | | 2005-07-21 | 20,199,900 | 462.75 | 463.25 | 442.00 | 450.25 | 00:00:00 | | 2005-07-22 | 13,030,900 | 452.50 | 461.00 | 449.00 | 460.75 | 00:00:00 | | 2005-07-25 | 17,335,600 | 465.25 | 470.00 | 462.50 | 467.50 | 00:00:00 | | 2005-07-26 | 15,390,000 | 465.00 | 470.75 | 465.00 | 470.00 | 00:00:00 | | 2005-07-27 | 19,662,700 | 468.50 | 478.00 | 468.50 | 475.00 | 00:00:00 | | 2005-07-28 | 19,753,300 | 475.00 | 475.00 | 468.25 | 469.00 | 00:00:00 | | 2005-07-29 | 15,790,700 | 471.25 | 481.00 | 468.25 | 471.25 | 00:00:00 | | 2005-08-01 | 8,748,300 | 474.00 | 478.25 | 471.75 | 475.25 | 00:00:00 | | 2005-08-02 | 13,276,900 | 472.75 | 482.50 | 472.75 | 480.50 | 00:00:00 | | 2005-08-03 | 13,379,500 | 477.25 | 492.50 | 477.00 | 490.25 | 00:00:00 | | 2005-08-04 | 17,543,000 | 488.00 | 492.50 | 483.50 | 488.25 | 00:00:00 | | 2005-08-05 | 10,972,500 | 488.00 | 497.75 | 486.75 | 494.25 | 00:00:00 | | 2005-08-08 | 5,150,800 | 496.50 | 501.75 | 490.75 | 499.50 | 00:00:00 | | 2005-08-09 | 28,401,500 | 501.75 | 529.00 | 500.00 | 514.50 | 00:00:00 | | 2005-08-10 | 12,421,700 | 515.00 | 517.00 | 510.25 | 513.50 | 00:00:00 | | 2005-08-11 | 7,357,600 | 514.50 | 518.75 | 513.25 | 516.75 | 00:00:00 | | 2005-08-12 | 10,371,500 | 520.00 | 520.00 | 511.50 | 512.25 | 00:00:00 | | 2005-08-15 | 6,927,000 | 513.50 | 520.00 | 512.00 | 516.00 | 00:00:00 | | 2005-08-16 | 16,719,000 | 521.25 | 521.25 | 507.50 | 507.50 | 00:00:00 | | 2005-08-17 | 12,000,700 | 506.50 | 510.00 | 504.00 | 504.50 | 00:00:00 | | 2005-08-18 | 21,884,000 | 504.00 | 504.00 | 490.75 | 491.25 | 00:00:00 | | 2005-08-19 | 21,812,400 | 491.00 | 496.00 | 488.50 | 494.00 | 00:00:00 | | 2005-08-22 | 13,949,900 | 495.00 | 496.00 | 488.00 | 494.50 | 00:00:00 | | 2005-08-23 | 6,231,200 | 494.75 | 494.75 | 491.50 | 491.50 | 00:00:00 | | 2005-08-24 | 12,889,700 | 490.00 | 494.00 | 489.00 | 490.00 | 00:00:00 | | 2005-08-25 | 7,497,400 | 492.00 | 492.50 | 486.50 | 486.50 | 00:00:00 | | 2005-08-26 | 13,103,500 | 486.50 | 488.25 | 480.50 | 482.00 | 00:00:00 | | 2005-08-29 | 0 | 482.00 | 482.00 | 482.00 | 482.00 | 00:00:00 | | 2005-08-30 | 13,502,900 | 490.00 | 493.75 | 486.25 | 492.00 | 00:00:00 | | 2005-08-31 | 18,038,700 | 498.50 | 505.50 | 495.50 | 499.50 | 00:00:00 | | 2005-09-01 | 18,394,300 | 500.25 | 508.25 | 500.25 | 506.75 | 00:00:00 | | 2005-09-02 | 13,044,800 | 507.75 | 514.75 | 506.50 | 507.75 | 00:00:00 | | 2005-09-05 | 6,033,500 | 509.50 | 509.75 | 503.00 | 507.00 | 00:00:00 | | 2005-09-06 | 9,654,600 | 506.25 | 518.00 | 504.50 | 511.50 | 00:00:00 | | 2005-09-07 | 7,691,100 | 511.50 | 513.25 | 502.00 | 506.00 | 00:00:00 | | 2005-09-08 | 9,854,600 | 507.75 | 513.50 | 505.75 | 512.25 | 00:00:00 | | 2005-09-09 | 14,817,700 | 514.50 | 519.00 | 512.50 | 518.25 | 00:00:00 | | 2005-09-12 | 13,750,100 | 517.25 | 522.50 | 517.00 | 517.50 | 00:00:00 | | 2005-09-13 | 16,705,900 | 515.50 | 515.50 | 501.50 | 504.75 | 00:00:00 | | 2005-09-14 | 10,450,000 | 503.00 | 508.25 | 502.75 | 507.25 | 00:00:00 | | 2005-09-15 | 13,589,800 | 508.00 | 517.50 | 506.00 | 514.75 | 00:00:00 | | 2005-09-16 | 22,305,000 | 512.00 | 527.00 | 512.00 | 522.75 | 00:00:00 | | 2005-09-19 | 9,184,500 | 523.00 | 540.50 | 520.00 | 539.00 | 00:00:00 | | 2005-09-20 | 14,366,800 | 540.00 | 547.00 | 530.50 | 532.50 | 00:00:00 | | 2005-09-21 | 13,442,800 | 527.00 | 543.50 | 527.00 | 539.50 | 00:00:00 | | 2005-09-22 | 9,564,600 | 540.50 | 541.50 | 535.00 | 540.50 | 00:00:00 | | 2005-09-23 | 7,216,400 | 539.00 | 540.00 | 532.50 | 534.00 | 00:00:00 | | 2005-09-26 | 10,808,000 | 528.50 | 538.50 | 527.50 | 531.00 | 00:00:00 | | 2005-09-27 | 12,001,900 | 533.00 | 540.00 | 527.50 | 534.50 | 00:00:00 | | 2005-09-28 | 12,115,100 | 532.00 | 533.50 | 527.00 | 529.50 | 00:00:00 | | 2005-09-29 | 30,732,500 | 532.00 | 537.00 | 529.00 | 536.00 | 00:00:00 | | 2005-09-30 | 12,299,200 | 537.50 | 542.50 | 534.00 | 538.00 | 00:00:00 | | 2005-10-03 | 6,623,500 | 541.00 | 541.50 | 535.50 | 538.50 | 00:00:00 | | 2005-10-04 | 10,089,900 | 539.00 | 539.00 | 528.00 | 529.00 | 00:00:00 | | 2005-10-05 | 16,678,600 | 524.00 | 527.00 | 511.50 | 514.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
