|
 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 | | 2005-10-05 | 16,678,600 | 524.00 | 527.00 | 511.50 | 514.50 | 00:00:00 | | 2005-10-06 | 21,441,000 | 507.00 | 512.00 | 498.50 | 505.50 | 00:00:00 | | 2005-10-07 | 10,376,800 | 505.50 | 516.00 | 505.50 | 510.00 | 00:00:00 | | 2005-10-10 | 9,692,300 | 512.00 | 517.00 | 505.50 | 510.50 | 00:00:00 | | 2005-10-11 | 13,056,600 | 508.50 | 516.00 | 506.50 | 516.00 | 00:00:00 | | 2005-10-12 | 9,051,700 | 508.50 | 515.50 | 507.00 | 515.00 | 00:00:00 | | 2005-10-13 | 21,046,400 | 514.50 | 514.50 | 490.50 | 496.50 | 00:00:00 | | 2005-10-14 | 23,761,700 | 492.50 | 495.50 | 479.50 | 484.00 | 00:00:00 | | 2005-10-17 | 16,681,100 | 486.50 | 498.00 | 486.50 | 492.00 | 00:00:00 | | 2005-10-18 | 9,072,100 | 493.00 | 499.00 | 485.00 | 487.00 | 00:00:00 | | 2005-10-19 | 22,988,100 | 480.00 | 486.00 | 471.00 | 471.00 | 00:00:00 | | 2005-10-20 | 22,304,100 | 478.00 | 493.00 | 478.00 | 482.50 | 00:00:00 | | 2005-10-21 | 15,492,500 | 473.50 | 485.00 | 473.50 | 485.00 | 00:00:00 | | 2005-10-24 | 8,221,700 | 489.00 | 494.50 | 483.00 | 494.00 | 00:00:00 | | 2005-10-25 | 11,091,800 | 495.00 | 498.50 | 487.50 | 495.00 | 00:00:00 | | 2005-10-26 | 14,227,500 | 496.00 | 509.00 | 496.00 | 508.00 | 00:00:00 | | 2005-10-27 | 7,923,300 | 504.00 | 504.00 | 487.50 | 489.50 | 00:00:00 | | 2005-10-28 | 7,721,100 | 486.50 | 497.50 | 486.00 | 490.00 | 00:00:00 | | 2005-10-31 | 12,231,900 | 494.50 | 505.00 | 493.50 | 496.00 | 00:00:00 | | 2005-11-01 | 23,720,800 | 497.50 | 519.50 | 490.50 | 517.00 | 00:00:00 | | 2005-11-02 | 21,757,600 | 520.00 | 528.00 | 517.50 | 528.00 | 00:00:00 | | 2005-11-03 | 17,546,100 | 528.00 | 544.00 | 525.50 | 540.50 | 00:00:00 | | 2005-11-04 | 11,531,900 | 543.00 | 550.00 | 527.00 | 531.00 | 00:00:00 | | 2005-11-07 | 9,449,100 | 530.00 | 535.00 | 523.50 | 528.00 | 00:00:00 | | 2005-11-08 | 24,748,400 | 530.00 | 530.00 | 521.00 | 527.00 | 00:00:00 | | 2005-11-09 | 19,907,500 | 527.00 | 532.00 | 520.00 | 525.50 | 00:00:00 | | 2005-11-10 | 45,361,300 | 525.00 | 531.00 | 517.00 | 520.50 | 00:00:00 | | 2005-11-11 | 15,684,300 | 528.00 | 530.00 | 516.50 | 521.00 | 00:00:00 | | 2005-11-14 | 8,885,500 | 530.00 | 535.00 | 521.50 | 534.50 | 00:00:00 | | 2005-11-15 | 37,468,300 | 533.00 | 539.00 | 532.50 | 537.00 | 00:00:00 | | 2005-11-16 | 28,665,700 | 539.00 | 539.00 | 532.50 | 534.00 | 00:00:00 | | 2005-11-17 | 28,125,500 | 534.50 | 555.50 | 534.50 | 554.50 | 00:00:00 | | 2005-11-18 | 38,978,200 | 556.50 | 577.50 | 556.50 | 561.50 | 00:00:00 | | 2005-11-21 | 29,775,700 | 569.00 | 569.00 | 550.00 | 561.50 | 00:00:00 | | 2005-11-22 | 14,771,100 | 561.50 | 571.00 | 561.50 | 567.50 | 00:00:00 | | 2005-11-23 | 18,755,400 | 571.50 | 574.00 | 557.00 | 559.00 | 00:00:00 | | 2005-11-24 | 12,420,700 | 561.00 | 563.00 | 548.00 | 553.00 | 00:00:00 | | 2005-11-25 | 8,772,700 | 557.00 | 562.50 | 553.00 | 558.50 | 00:00:00 | | 2005-11-28 | 12,113,200 | 563.50 | 563.50 | 548.00 | 548.50 | 00:00:00 | | 2005-11-29 | 18,764,900 | 548.50 | 549.00 | 540.00 | 545.00 | 00:00:00 | | 2005-11-30 | 15,787,800 | 546.50 | 547.50 | 537.00 | 540.50 | 00:00:00 | | 2005-12-01 | 23,179,800 | 545.50 | 563.00 | 542.00 | 555.00 | 00:00:00 | | 2005-12-02 | 9,469,500 | 555.00 | 564.00 | 553.00 | 561.00 | 00:00:00 | | 2005-12-05 | 21,395,700 | 563.50 | 565.00 | 555.50 | 559.50 | 00:00:00 | | 2005-12-06 | 23,895,600 | 556.50 | 570.00 | 553.00 | 568.50 | 00:00:00 | | 2005-12-07 | 18,958,600 | 568.50 | 570.00 | 549.50 | 552.00 | 00:00:00 | | 2005-12-08 | 15,698,600 | 548.00 | 551.50 | 541.00 | 550.50 | 00:00:00 | | 2005-12-09 | 11,213,900 | 551.00 | 555.00 | 545.00 | 550.00 | 00:00:00 | | 2005-12-12 | 7,380,100 | 555.00 | 565.00 | 545.00 | 547.50 | 00:00:00 | | 2005-12-13 | 15,648,800 | 547.00 | 563.50 | 547.00 | 559.50 | 00:00:00 | | 2005-12-14 | 17,525,500 | 559.00 | 559.50 | 550.00 | 552.00 | 00:00:00 | | 2005-12-15 | 15,992,600 | 552.50 | 556.50 | 545.00 | 549.00 | 00:00:00 | | 2005-12-16 | 24,501,900 | 550.00 | 554.50 | 548.50 | 551.00 | 00:00:00 | | 2005-12-19 | 16,695,000 | 556.00 | 577.50 | 549.00 | 557.00 | 00:00:00 | | 2005-12-20 | 14,327,900 | 556.50 | 565.50 | 554.50 | 564.00 | 00:00:00 | | 2005-12-21 | 9,924,000 | 563.50 | 575.00 | 563.50 | 569.50 | 00:00:00 | | 2005-12-22 | 6,841,300 | 570.00 | 574.50 | 566.50 | 568.50 | 00:00:00 | | 2005-12-23 | 1,658,600 | 567.00 | 571.50 | 566.00 | 570.00 | 00:00:00 | | 2005-12-26 | 0 | 570.00 | 570.00 | 570.00 | 570.00 | 00:00:00 | | 2005-12-27 | 0 | 570.00 | 570.00 | 570.00 | 570.00 | 00:00:00 | | 2005-12-28 | 8,058,000 | 567.00 | 575.00 | 564.50 | 573.50 | 00:00:00 | | 2005-12-29 | 2,886,800 | 570.00 | 582.50 | 570.00 | 577.00 | 00:00:00 | | 2005-12-30 | 2,536,500 | 576.00 | 578.50 | 571.00 | 574.50 | 00:00:00 | | 2006-01-02 | 0 | 574.50 | 574.50 | 574.50 | 574.50 | 00:00:00 | | 2006-01-03 | 19,514,800 | 578.00 | 597.50 | 576.00 | 594.50 | 00:00:00 | | 2006-01-04 | 16,434,100 | 602.00 | 604.50 | 591.50 | 603.50 | 00:00:00 | | 2006-01-05 | 16,016,800 | 606.00 | 606.00 | 595.00 | 596.50 | 00:00:00 | | 2006-01-06 | 12,941,000 | 599.50 | 602.50 | 597.00 | 600.00 | 00:00:00 | | 2006-01-09 | 15,304,800 | 599.00 | 612.00 | 598.50 | 599.50 | 00:00:00 | | 2006-01-10 | 13,622,300 | 598.00 | 603.00 | 592.00 | 597.00 | 00:00:00 | | 2006-01-11 | 15,058,400 | 597.00 | 604.50 | 589.00 | 598.50 | 00:00:00 | | 2006-01-12 | 13,278,400 | 600.00 | 606.50 | 596.00 | 605.00 | 00:00:00 | | 2006-01-13 | 9,510,300 | 604.50 | 612.50 | 598.50 | 611.50 | 00:00:00 | | 2006-01-16 | 6,294,900 | 613.00 | 618.00 | 607.00 | 617.00 | 00:00:00 | | 2006-01-17 | 14,024,200 | 610.00 | 614.00 | 605.50 | 609.50 | 00:00:00 | | 2006-01-18 | 18,720,100 | 607.50 | 611.50 | 595.50 | 597.50 | 00:00:00 | | 2006-01-19 | 7,884,300 | 599.00 | 605.50 | 592.00 | 603.50 | 00:00:00 | | 2006-01-20 | 9,178,700 | 603.00 | 617.00 | 603.00 | 608.50 | 00:00:00 | | 2006-01-23 | 7,503,800 | 605.00 | 614.00 | 604.50 | 612.00 | 00:00:00 | | 2006-01-24 | 16,073,100 | 613.00 | 631.00 | 612.50 | 622.00 | 00:00:00 | | 2006-01-25 | 31,147,900 | 627.50 | 650.00 | 623.50 | 633.50 | 00:00:00 | | 2006-01-26 | 13,578,400 | 626.00 | 645.00 | 624.50 | 636.00 | 00:00:00 | | 2006-01-27 | 12,434,900 | 642.50 | 649.50 | 635.50 | 640.50 | 00:00:00 | | 2006-01-30 | 12,307,700 | 643.00 | 650.00 | 640.00 | 641.50 | 00:00:00 | | 2006-01-31 | 16,105,500 | 643.00 | 644.50 | 632.00 | 635.00 | 00:00:00 | | 2006-02-01 | 11,016,400 | 632.50 | 642.00 | 623.50 | 636.50 | 00:00:00 | | 2006-02-02 | 24,372,000 | 636.00 | 659.00 | 626.00 | 647.00 | 00:00:00 | | 2006-02-03 | 16,223,700 | 650.00 | 660.00 | 642.00 | 645.00 | 00:00:00 | | 2006-02-06 | 17,837,000 | 648.50 | 648.50 | 635.50 | 637.00 | 00:00:00 | | 2006-02-07 | 23,224,900 | 639.50 | 639.50 | 622.00 | 625.50 | 00:00:00 | | 2006-02-08 | 19,324,900 | 619.00 | 625.00 | 613.50 | 617.50 | 00:00:00 | | 2006-02-09 | 88,454,200 | 652.50 | 695.00 | 652.00 | 675.00 | 00:00:00 | | 2006-02-10 | 20,101,300 | 680.00 | 680.00 | 663.00 | 667.50 | 00:00:00 | | 2006-02-13 | 21,353,300 | 674.50 | 679.50 | 671.00 | 677.00 | 00:00:00 | | 2006-02-14 | 22,251,700 | 681.00 | 688.00 | 654.00 | 658.50 | 00:00:00 | | 2006-02-15 | 12,658,800 | 663.00 | 673.00 | 655.00 | 665.00 | 00:00:00 | | 2006-02-16 | 12,362,400 | 664.50 | 673.00 | 658.50 | 667.00 | 00:00:00 | | 2006-02-17 | 9,068,800 | 668.00 | 678.00 | 668.00 | 676.00 | 00:00:00 | | 2006-02-20 | 6,095,600 | 682.50 | 690.00 | 676.50 | 686.50 | 00:00:00 | | 2006-02-21 | 8,468,100 | 691.50 | 699.00 | 689.50 | 691.50 | 00:00:00 | | 2006-02-22 | 10,459,200 | 690.00 | 695.50 | 684.00 | 691.50 | 00:00:00 | | 2006-02-23 | 7,848,600 | 696.00 | 696.00 | 682.00 | 686.00 | 00:00:00 | | 2006-02-24 | 9,113,900 | 696.00 | 696.00 | 676.00 | 678.50 | 00:00:00 | | 2006-02-27 | 5,974,900 | 658.00 | 709.00 | 658.00 | 678.00 | 00:00:00 | | 2006-02-28 | 9,442,400 | 673.50 | 679.50 | 666.50 | 667.50 | 00:00:00 | | 2006-03-01 | 8,033,800 | 667.50 | 683.00 | 667.50 | 678.00 | 00:00:00 | | 2006-03-02 | 13,743,100 | 678.50 | 691.50 | 678.50 | 686.00 | 00:00:00 | | 2006-03-03 | 15,230,100 | 686.00 | 707.50 | 680.50 | 686.00 | 00:00:00 | | 2006-03-06 | 10,574,200 | 691.00 | 703.00 | 687.50 | 692.50 | 00:00:00 | | 2006-03-07 | 9,900,200 | 686.00 | 688.50 | 673.50 | 679.00 | 00:00:00 | | 2006-03-08 | 18,818,800 | 678.50 | 678.50 | 668.00 | 675.00 | 00:00:00 | | 2006-03-09 | 12,444,900 | 691.50 | 693.00 | 674.50 | 678.00 | 00:00:00 | | 2006-03-10 | 13,343,500 | 680.50 | 689.50 | 677.00 | 679.00 | 00:00:00 | | 2006-03-13 | 12,021,000 | 685.50 | 692.00 | 676.50 | 690.00 | 00:00:00 | | 2006-03-14 | 7,672,600 | 690.50 | 700.00 | 690.50 | 695.50 | 00:00:00 | | 2006-03-15 | 12,760,000 | 695.00 | 704.50 | 693.00 | 698.50 | 00:00:00 | | 2006-03-16 | 14,640,400 | 694.50 | 696.00 | 685.50 | 691.00 | 00:00:00 | | 2006-03-17 | 20,267,000 | 691.50 | 704.00 | 691.50 | 700.50 | 00:00:00 | | 2006-03-20 | 26,776,000 | 704.50 | 726.50 | 694.00 | 709.00 | 00:00:00 | | 2006-03-21 | 17,269,800 | 704.50 | 722.50 | 698.00 | 716.50 | 00:00:00 | | 2006-03-22 | 14,363,400 | 716.00 | 729.50 | 708.00 | 712.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
