|
 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 | | 2006-03-22 | 14,363,400 | 716.00 | 729.50 | 708.00 | 712.50 | 00:00:00 | | 2006-03-23 | 15,725,800 | 718.00 | 724.50 | 705.00 | 707.50 | 00:00:00 | | 2006-03-24 | 14,321,200 | 706.00 | 722.00 | 698.00 | 721.00 | 00:00:00 | | 2006-03-27 | 10,310,500 | 725.00 | 736.50 | 709.00 | 709.00 | 00:00:00 | | 2006-03-28 | 20,060,700 | 700.00 | 715.50 | 700.00 | 703.50 | 00:00:00 | | 2006-03-29 | 29,457,700 | 701.00 | 744.50 | 701.00 | 734.00 | 00:00:00 | | 2006-03-30 | 25,896,500 | 738.00 | 743.00 | 717.50 | 724.50 | 00:00:00 | | 2006-03-31 | 12,216,700 | 726.50 | 733.50 | 717.00 | 719.50 | 00:00:00 | | 2006-04-03 | 18,730,000 | 737.00 | 739.00 | 724.00 | 728.50 | 00:00:00 | | 2006-04-04 | 13,003,500 | 727.50 | 727.50 | 712.50 | 725.50 | 00:00:00 | | 2006-04-05 | 9,555,600 | 727.50 | 735.00 | 726.50 | 731.00 | 00:00:00 | | 2006-04-06 | 9,870,500 | 731.50 | 743.00 | 731.00 | 736.50 | 00:00:00 | | 2006-04-07 | 12,814,100 | 736.50 | 749.50 | 736.50 | 740.00 | 00:00:00 | | 2006-04-10 | 12,067,500 | 736.50 | 751.00 | 734.00 | 751.00 | 00:00:00 | | 2006-04-11 | 10,716,200 | 746.00 | 750.50 | 736.00 | 737.50 | 00:00:00 | | 2006-04-12 | 8,335,100 | 738.00 | 746.50 | 731.50 | 742.50 | 00:00:00 | | 2006-04-13 | 6,506,800 | 745.50 | 745.50 | 731.50 | 742.00 | 00:00:00 | | 2006-04-14 | 0 | 742.00 | 742.00 | 742.00 | 742.00 | 00:00:00 | | 2006-04-17 | 0 | 742.00 | 742.00 | 742.00 | 742.00 | 00:00:00 | | 2006-04-18 | 8,728,200 | 750.00 | 764.00 | 744.50 | 764.00 | 00:00:00 | | 2006-04-19 | 10,711,700 | 767.50 | 773.00 | 762.00 | 767.00 | 00:00:00 | | 2006-04-20 | 17,995,700 | 768.00 | 785.00 | 766.00 | 772.00 | 00:00:00 | | 2006-04-21 | 10,158,300 | 779.00 | 781.50 | 768.00 | 780.00 | 00:00:00 | | 2006-04-24 | 16,672,000 | 783.50 | 805.00 | 781.50 | 782.50 | 00:00:00 | | 2006-04-25 | 11,763,100 | 782.00 | 788.50 | 770.00 | 772.00 | 00:00:00 | | 2006-04-26 | 12,439,800 | 773.50 | 784.00 | 766.00 | 768.00 | 00:00:00 | | 2006-04-27 | 12,440,500 | 765.00 | 772.00 | 749.00 | 761.00 | 00:00:00 | | 2006-04-28 | 16,208,400 | 759.00 | 763.00 | 736.50 | 737.00 | 00:00:00 | | 2006-05-01 | 0 | 737.00 | 737.00 | 737.00 | 737.00 | 00:00:00 | | 2006-05-02 | 16,249,500 | 735.00 | 764.00 | 729.00 | 763.50 | 00:00:00 | | 2006-05-03 | 16,598,200 | 775.00 | 780.00 | 743.00 | 745.50 | 00:00:00 | | 2006-05-04 | 10,643,200 | 747.00 | 765.00 | 741.50 | 756.00 | 00:00:00 | | 2006-05-05 | 8,775,100 | 757.50 | 770.00 | 743.50 | 770.00 | 00:00:00 | | 2006-05-08 | 14,800,100 | 770.00 | 776.50 | 741.50 | 753.50 | 00:00:00 | | 2006-05-09 | 10,073,200 | 755.00 | 762.00 | 750.50 | 756.50 | 00:00:00 | | 2006-05-10 | 12,340,600 | 757.50 | 757.50 | 740.00 | 742.00 | 00:00:00 | | 2006-05-11 | 13,930,700 | 740.00 | 750.00 | 730.00 | 731.00 | 00:00:00 | | 2006-05-12 | 18,338,900 | 730.00 | 730.50 | 704.00 | 704.50 | 00:00:00 | | 2006-05-15 | 18,993,400 | 700.50 | 706.00 | 672.00 | 691.00 | 00:00:00 | | 2006-05-16 | 19,840,100 | 697.00 | 698.50 | 684.50 | 694.00 | 00:00:00 | | 2006-05-17 | 18,178,700 | 696.00 | 703.00 | 671.50 | 675.50 | 00:00:00 | | 2006-05-18 | 15,567,400 | 677.00 | 683.59 | 661.81 | 672.00 | 00:00:00 | | 2006-05-19 | 18,660,800 | 674.00 | 687.00 | 660.68 | 665.00 | 00:00:00 | | 2006-05-22 | 17,334,200 | 666.00 | 666.00 | 642.50 | 645.50 | 00:00:00 | | 2006-05-23 | 23,851,000 | 646.50 | 675.50 | 646.00 | 673.00 | 00:00:00 | | 2006-05-24 | 21,441,000 | 663.00 | 675.50 | 661.40 | 667.00 | 00:00:00 | | 2006-05-25 | 13,804,700 | 673.50 | 699.50 | 673.50 | 699.50 | 00:00:00 | | 2006-05-26 | 15,420,500 | 702.00 | 724.50 | 702.00 | 724.50 | 00:00:00 | | 2006-05-29 | 0 | 724.50 | 724.50 | 724.50 | 724.50 | 00:00:00 | | 2006-05-30 | 14,436,400 | 723.00 | 723.00 | 698.23 | 701.00 | 00:00:00 | | 2006-05-31 | 15,700,400 | 697.00 | 713.00 | 672.00 | 710.00 | 00:00:00 | | 2006-06-01 | 19,549,200 | 711.00 | 724.45 | 698.50 | 718.00 | 00:00:00 | | 2006-06-02 | 15,763,900 | 725.50 | 729.78 | 715.40 | 718.50 | 00:00:00 | | 2006-06-05 | 10,603,200 | 720.00 | 724.38 | 715.00 | 715.00 | 00:00:00 | | 2006-06-06 | 17,426,900 | 711.00 | 711.00 | 678.00 | 688.50 | 00:00:00 | | 2006-06-07 | 9,531,000 | 691.00 | 695.96 | 686.30 | 690.00 | 00:00:00 | | 2006-06-08 | 19,871,200 | 670.00 | 681.50 | 658.00 | 676.00 | 00:00:00 | | 2006-06-09 | 28,651,900 | 681.00 | 687.44 | 673.96 | 679.50 | 00:00:00 | | 2006-06-12 | 12,809,200 | 677.00 | 682.18 | 671.27 | 678.50 | 00:00:00 | | 2006-06-13 | 22,895,400 | 667.50 | 672.00 | 645.00 | 657.00 | 00:00:00 | | 2006-06-14 | 37,546,200 | 657.00 | 677.87 | 633.90 | 635.00 | 00:00:00 | | 2006-06-15 | 22,701,900 | 639.00 | 665.19 | 620.00 | 658.00 | 00:00:00 | | 2006-06-16 | 22,080,400 | 665.00 | 700.00 | 657.50 | 657.50 | 00:00:00 | | 2006-06-19 | 13,696,400 | 664.50 | 676.50 | 654.50 | 654.50 | 00:00:00 | | 2006-06-20 | 17,892,500 | 646.00 | 665.00 | 640.50 | 663.00 | 00:00:00 | | 2006-06-21 | 20,891,800 | 662.50 | 666.60 | 656.66 | 662.50 | 00:00:00 | | 2006-06-22 | 20,485,600 | 670.00 | 678.19 | 667.50 | 676.50 | 00:00:00 | | 2006-06-23 | 17,543,200 | 675.00 | 697.39 | 675.00 | 695.00 | 00:00:00 | | 2006-06-26 | 17,788,800 | 700.50 | 703.60 | 669.82 | 697.00 | 00:00:00 | | 2006-06-27 | 12,535,900 | 704.50 | 706.47 | 698.50 | 698.50 | 00:00:00 | | 2006-06-28 | 12,524,400 | 698.50 | 713.34 | 696.56 | 707.00 | 00:00:00 | | 2006-06-29 | 10,695,600 | 711.50 | 724.50 | 708.00 | 717.50 | 00:00:00 | | 2006-06-30 | 11,341,900 | 728.00 | 730.50 | 716.50 | 722.50 | 00:00:00 | | 2006-07-03 | 11,820,100 | 728.50 | 740.00 | 726.50 | 737.50 | 00:00:00 | | 2006-07-04 | 4,612,800 | 735.00 | 739.50 | 732.50 | 738.00 | 00:00:00 | | 2006-07-05 | 6,252,500 | 739.00 | 742.00 | 729.50 | 732.00 | 00:00:00 | | 2006-07-06 | 11,430,000 | 732.00 | 745.50 | 727.50 | 738.50 | 00:00:00 | | 2006-07-07 | 11,525,200 | 733.50 | 743.00 | 731.00 | 736.00 | 00:00:00 | | 2006-07-10 | 5,353,400 | 735.00 | 743.00 | 725.00 | 741.50 | 00:00:00 | | 2006-07-11 | 7,941,900 | 740.00 | 744.50 | 727.00 | 729.50 | 00:00:00 | | 2006-07-12 | 10,893,200 | 733.00 | 742.50 | 729.00 | 733.50 | 00:00:00 | | 2006-07-13 | 9,379,300 | 727.50 | 739.50 | 721.50 | 724.00 | 00:00:00 | | 2006-07-14 | 7,722,600 | 720.00 | 728.50 | 714.00 | 714.00 | 00:00:00 | | 2006-07-17 | 9,893,000 | 714.00 | 722.00 | 705.50 | 713.00 | 00:00:00 | | 2006-07-18 | 12,321,400 | 711.50 | 722.50 | 703.00 | 713.00 | 00:00:00 | | 2006-07-19 | 13,503,500 | 713.00 | 719.00 | 702.50 | 715.50 | 00:00:00 | | 2006-07-20 | 10,674,300 | 720.00 | 727.50 | 712.50 | 716.50 | 00:00:00 | | 2006-07-21 | 10,029,900 | 715.50 | 720.50 | 707.50 | 710.50 | 00:00:00 | | 2006-07-24 | 18,344,400 | 699.00 | 700.00 | 691.00 | 696.50 | 00:00:00 | | 2006-07-25 | 21,836,400 | 696.50 | 704.50 | 692.00 | 702.50 | 00:00:00 | | 2006-07-26 | 17,004,700 | 702.50 | 707.50 | 697.00 | 700.00 | 00:00:00 | | 2006-07-27 | 20,391,200 | 701.50 | 715.50 | 701.50 | 712.50 | 00:00:00 | | 2006-07-28 | 18,575,600 | 711.50 | 720.00 | 709.00 | 717.00 | 00:00:00 | | 2006-07-31 | 12,556,000 | 715.00 | 724.00 | 708.50 | 720.00 | 00:00:00 | | 2006-08-01 | 22,397,600 | 720.00 | 738.00 | 720.00 | 728.50 | 00:00:00 | | 2006-08-02 | 12,846,700 | 730.50 | 734.00 | 725.00 | 730.00 | 00:00:00 | | 2006-08-03 | 0 | 730.00 | 730.00 | 730.00 | 730.00 | 00:00:00 | | 2006-08-04 | 13,935,400 | 723.00 | 731.00 | 718.00 | 730.00 | 00:00:00 | | 2006-08-07 | 15,685,000 | 725.50 | 731.00 | 719.50 | 729.50 | 00:00:00 | | 2006-08-08 | 15,289,500 | 733.00 | 735.00 | 721.00 | 722.00 | 00:00:00 | | 2006-08-09 | 10,320,100 | 722.00 | 728.00 | 711.00 | 726.00 | 00:00:00 | | 2006-08-10 | 10,062,400 | 719.00 | 723.50 | 710.50 | 715.00 | 00:00:00 | | 2006-08-11 | 4,857,400 | 715.00 | 723.00 | 712.50 | 718.50 | 00:00:00 | | 2006-08-14 | 6,256,800 | 725.00 | 727.00 | 720.00 | 726.50 | 00:00:00 | | 2006-08-15 | 12,147,200 | 726.00 | 726.00 | 714.00 | 718.50 | 00:00:00 | | 2006-08-16 | 11,779,900 | 716.50 | 721.00 | 704.50 | 715.00 | 00:00:00 | | 2006-08-17 | 19,432,100 | 713.50 | 716.00 | 706.50 | 708.00 | 00:00:00 | | 2006-08-18 | 18,692,800 | 708.00 | 719.50 | 703.00 | 705.00 | 00:00:00 | | 2006-08-21 | 10,572,500 | 705.00 | 713.50 | 703.50 | 704.50 | 00:00:00 | | 2006-08-22 | 10,071,800 | 705.00 | 708.00 | 691.00 | 695.00 | 00:00:00 | | 2006-08-23 | 12,896,500 | 698.50 | 701.50 | 691.50 | 694.00 | 00:00:00 | | 2006-08-24 | 8,704,900 | 691.50 | 697.50 | 685.50 | 694.00 | 00:00:00 | | 2006-08-25 | 5,961,300 | 694.00 | 698.00 | 688.50 | 694.00 | 00:00:00 | | 2006-08-28 | 0 | 694.00 | 694.00 | 694.00 | 694.00 | 00:00:00 | | 2006-08-29 | 13,104,700 | 696.50 | 704.00 | 683.50 | 685.50 | 00:00:00 | | 2006-08-30 | 14,977,700 | 685.00 | 691.50 | 675.00 | 689.00 | 00:00:00 | | 2006-08-31 | 15,004,500 | 688.00 | 694.50 | 681.00 | 686.50 | 00:00:00 | | 2006-09-01 | 15,783,100 | 686.00 | 699.50 | 686.00 | 694.00 | 00:00:00 | | 2006-09-04 | 8,857,200 | 694.00 | 695.50 | 680.50 | 684.00 | 00:00:00 | | 2006-09-05 | 17,620,200 | 682.50 | 696.00 | 682.50 | 690.50 | 00:00:00 | | 2006-09-06 | 10,298,700 | 691.50 | 691.50 | 679.50 | 680.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
