|
 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 | | 2006-09-06 | 10,298,700 | 691.50 | 691.50 | 679.50 | 680.50 | 00:00:00 | | 2006-09-07 | 13,822,600 | 675.00 | 681.00 | 663.00 | 664.00 | 00:00:00 | | 2006-09-08 | 19,419,300 | 666.00 | 682.00 | 665.50 | 677.00 | 00:00:00 | | 2006-09-11 | 10,840,500 | 671.00 | 673.50 | 656.50 | 659.50 | 00:00:00 | | 2006-09-12 | 19,266,800 | 659.00 | 663.50 | 648.00 | 653.00 | 00:00:00 | | 2006-09-13 | 20,047,100 | 656.00 | 656.50 | 643.50 | 645.50 | 00:00:00 | | 2006-09-14 | 24,332,500 | 653.00 | 672.00 | 653.00 | 658.00 | 00:00:00 | | 2006-09-15 | 30,624,500 | 655.50 | 661.00 | 639.00 | 640.00 | 00:00:00 | | 2006-09-18 | 18,226,400 | 650.00 | 657.50 | 645.50 | 650.00 | 00:00:00 | | 2006-09-19 | 26,997,300 | 653.00 | 663.00 | 649.00 | 660.00 | 00:00:00 | | 2006-09-20 | 15,679,300 | 659.00 | 659.00 | 645.50 | 645.50 | 00:00:00 | | 2006-09-21 | 19,973,700 | 643.00 | 644.50 | 634.50 | 639.50 | 00:00:00 | | 2006-09-22 | 17,852,400 | 640.00 | 647.50 | 630.50 | 631.50 | 00:00:00 | | 2006-09-25 | 23,804,000 | 631.50 | 635.00 | 619.00 | 622.50 | 00:00:00 | | 2006-09-26 | 17,578,900 | 625.50 | 639.50 | 625.00 | 638.50 | 00:00:00 | | 2006-09-27 | 13,559,200 | 642.00 | 651.00 | 639.50 | 643.50 | 00:00:00 | | 2006-09-28 | 16,821,400 | 647.00 | 662.00 | 646.50 | 660.00 | 00:00:00 | | 2006-09-29 | 19,078,000 | 660.00 | 664.00 | 645.00 | 649.00 | 00:00:00 | | 2006-10-02 | 14,968,500 | 655.50 | 660.00 | 649.50 | 651.00 | 00:00:00 | | 2006-10-03 | 22,092,200 | 650.50 | 651.00 | 629.50 | 631.00 | 00:00:00 | | 2006-10-04 | 31,304,200 | 630.00 | 634.50 | 620.00 | 625.00 | 00:00:00 | | 2006-10-05 | 30,441,600 | 632.00 | 647.50 | 630.00 | 646.50 | 00:00:00 | | 2006-10-06 | 16,583,900 | 645.00 | 649.50 | 638.50 | 646.50 | 00:00:00 | | 2006-10-09 | 18,016,300 | 647.50 | 659.50 | 644.00 | 655.00 | 00:00:00 | | 2006-10-10 | 19,795,600 | 658.50 | 661.00 | 649.00 | 658.00 | 00:00:00 | | 2006-10-11 | 22,556,000 | 661.50 | 668.00 | 656.00 | 664.50 | 00:00:00 | | 2006-10-12 | 16,858,300 | 666.00 | 674.50 | 661.00 | 674.00 | 00:00:00 | | 2006-10-13 | 24,295,800 | 679.00 | 687.00 | 674.50 | 683.50 | 00:00:00 | | 2006-10-16 | 15,048,900 | 683.00 | 690.00 | 678.00 | 685.00 | 00:00:00 | | 2006-10-17 | 11,968,100 | 687.50 | 697.50 | 684.50 | 686.00 | 00:00:00 | | 2006-10-18 | 16,697,100 | 693.00 | 693.00 | 673.00 | 687.50 | 00:00:00 | | 2006-10-19 | 29,185,800 | 686.50 | 706.00 | 681.00 | 699.50 | 00:00:00 | | 2006-10-20 | 21,058,300 | 706.00 | 709.00 | 700.50 | 702.50 | 00:00:00 | | 2006-10-23 | 10,978,700 | 703.50 | 706.50 | 689.00 | 694.50 | 00:00:00 | | 2006-10-24 | 11,982,700 | 696.50 | 701.00 | 693.50 | 698.00 | 00:00:00 | | 2006-10-25 | 13,991,100 | 696.50 | 706.00 | 691.00 | 702.00 | 00:00:00 | | 2006-10-26 | 11,954,600 | 711.00 | 712.50 | 699.00 | 702.50 | 00:00:00 | | 2006-10-27 | 9,166,200 | 705.00 | 708.50 | 701.50 | 705.50 | 00:00:00 | | 2006-10-30 | 13,795,600 | 702.00 | 707.00 | 698.00 | 704.00 | 00:00:00 | | 2006-10-31 | 16,208,900 | 706.00 | 706.00 | 692.00 | 695.50 | 00:00:00 | | 2006-11-01 | 30,291,000 | 689.00 | 696.00 | 673.00 | 673.00 | 00:00:00 | | 2006-11-02 | 22,495,100 | 680.50 | 686.00 | 673.50 | 676.50 | 00:00:00 | | 2006-11-03 | 15,309,500 | 675.00 | 688.50 | 675.00 | 684.50 | 00:00:00 | | 2006-11-06 | 10,825,700 | 686.00 | 697.50 | 681.00 | 697.00 | 00:00:00 | | 2006-11-07 | 6,355,900 | 695.00 | 702.00 | 694.50 | 698.50 | 00:00:00 | | 2006-11-08 | 8,830,300 | 696.50 | 707.50 | 693.50 | 705.50 | 00:00:00 | | 2006-11-09 | 13,418,900 | 704.50 | 710.50 | 700.50 | 705.50 | 00:00:00 | | 2006-11-10 | 10,794,600 | 705.50 | 713.00 | 702.50 | 709.50 | 00:00:00 | | 2006-11-13 | 12,837,400 | 705.00 | 710.00 | 701.00 | 707.50 | 00:00:00 | | 2006-11-14 | 11,384,000 | 706.00 | 711.00 | 702.50 | 709.50 | 00:00:00 | | 2006-11-15 | 8,149,400 | 714.00 | 714.50 | 708.00 | 714.50 | 00:00:00 | | 2006-11-16 | 6,189,200 | 711.50 | 720.00 | 708.50 | 719.50 | 00:00:00 | | 2006-11-17 | 13,379,100 | 712.00 | 715.00 | 699.00 | 703.00 | 00:00:00 | | 2006-11-20 | 9,416,500 | 698.00 | 708.00 | 692.50 | 704.00 | 00:00:00 | | 2006-11-21 | 18,889,100 | 706.00 | 716.00 | 703.50 | 706.00 | 00:00:00 | | 2006-11-22 | 12,654,200 | 705.50 | 710.50 | 689.50 | 691.00 | 00:00:00 | | 2006-11-23 | 6,696,000 | 695.00 | 702.00 | 685.00 | 691.50 | 00:00:00 | | 2006-11-24 | 9,427,100 | 686.00 | 692.50 | 678.00 | 689.00 | 00:00:00 | | 2006-11-27 | 12,739,700 | 691.00 | 692.00 | 672.50 | 673.50 | 00:00:00 | | 2006-11-28 | 22,617,100 | 675.00 | 679.00 | 661.00 | 667.00 | 00:00:00 | | 2006-11-29 | 22,457,100 | 673.00 | 677.00 | 665.00 | 673.00 | 00:00:00 | | 2006-11-30 | 37,217,900 | 677.50 | 691.50 | 675.50 | 684.50 | 00:00:00 | | 2006-12-01 | 17,732,900 | 688.50 | 692.00 | 673.00 | 674.50 | 00:00:00 | | 2006-12-04 | 10,530,400 | 680.50 | 684.50 | 672.00 | 674.00 | 00:00:00 | | 2006-12-05 | 10,936,300 | 674.00 | 685.00 | 672.00 | 680.50 | 00:00:00 | | 2006-12-06 | 10,822,400 | 678.00 | 684.00 | 671.00 | 677.00 | 00:00:00 | | 2006-12-07 | 14,187,100 | 672.50 | 681.00 | 671.00 | 679.50 | 00:00:00 | | 2006-12-08 | 10,692,900 | 680.50 | 692.50 | 676.50 | 686.50 | 00:00:00 | | 2006-12-11 | 10,250,200 | 690.00 | 692.00 | 677.00 | 680.00 | 00:00:00 | | 2006-12-12 | 23,811,800 | 681.00 | 685.00 | 673.00 | 680.50 | 00:00:00 | | 2006-12-13 | 16,591,500 | 675.50 | 690.00 | 675.50 | 689.50 | 00:00:00 | | 2006-12-14 | 15,998,500 | 687.00 | 695.50 | 681.50 | 695.50 | 00:00:00 | | 2006-12-15 | 24,872,800 | 701.00 | 707.50 | 696.00 | 706.00 | 00:00:00 | | 2006-12-18 | 20,994,100 | 711.00 | 729.00 | 701.00 | 702.50 | 00:00:00 | | 2006-12-19 | 22,698,300 | 699.50 | 705.00 | 691.50 | 692.50 | 00:00:00 | | 2006-12-20 | 11,382,600 | 694.00 | 700.00 | 684.50 | 684.50 | 00:00:00 | | 2006-12-21 | 12,589,900 | 678.50 | 689.00 | 678.50 | 689.00 | 00:00:00 | | 2006-12-22 | 4,085,600 | 682.00 | 695.00 | 682.00 | 688.50 | 00:00:00 | | 2006-12-25 | 0 | 688.50 | 688.50 | 688.50 | 688.50 | 00:00:00 | | 2006-12-26 | 0 | 688.50 | 688.50 | 688.50 | 688.50 | 00:00:00 | | 2006-12-27 | 4,769,500 | 688.00 | 697.50 | 682.50 | 696.50 | 00:00:00 | | 2006-12-28 | 6,228,400 | 692.00 | 698.50 | 687.00 | 697.50 | 00:00:00 | | 2006-12-29 | 5,436,800 | 695.50 | 702.00 | 689.50 | 693.00 | 00:00:00 | | 2007-01-01 | 0 | 693.00 | 693.00 | 693.00 | 693.00 | 00:00:00 | | 2007-01-02 | 7,748,000 | 699.00 | 708.50 | 696.50 | 708.50 | 00:00:00 | | 2007-01-03 | 12,066,200 | 708.00 | 712.00 | 691.00 | 694.50 | 00:00:00 | | 2007-01-04 | 24,768,600 | 693.00 | 693.00 | 671.50 | 674.00 | 00:00:00 | | 2007-01-05 | 39,478,800 | 670.00 | 675.00 | 650.00 | 650.00 | 00:00:00 | | 2007-01-08 | 22,766,900 | 656.00 | 661.00 | 646.50 | 647.50 | 00:00:00 | | 2007-01-09 | 30,531,900 | 649.00 | 656.00 | 637.00 | 639.50 | 00:00:00 | | 2007-01-10 | 13,304,900 | 638.00 | 640.50 | 631.50 | 632.50 | 00:00:00 | | 2007-01-11 | 24,842,600 | 632.50 | 651.50 | 632.00 | 649.50 | 00:00:00 | | 2007-01-12 | 28,646,100 | 647.00 | 658.00 | 642.00 | 657.00 | 00:00:00 | | 2007-01-15 | 10,707,600 | 659.00 | 666.00 | 658.00 | 661.50 | 00:00:00 | | 2007-01-16 | 18,702,500 | 665.50 | 665.50 | 641.00 | 644.00 | 00:00:00 | | 2007-01-17 | 30,332,900 | 642.50 | 648.00 | 635.50 | 644.50 | 00:00:00 | | 2007-01-18 | 15,563,300 | 650.50 | 657.00 | 643.50 | 645.50 | 00:00:00 | | 2007-01-19 | 17,136,900 | 647.50 | 657.50 | 641.00 | 655.00 | 00:00:00 | | 2007-01-22 | 12,453,700 | 655.50 | 664.50 | 650.00 | 651.50 | 00:00:00 | | 2007-01-23 | 14,182,600 | 653.00 | 665.00 | 649.00 | 662.50 | 00:00:00 | | 2007-01-24 | 22,963,100 | 667.00 | 679.50 | 666.00 | 676.00 | 00:00:00 | | 2007-01-25 | 16,301,100 | 676.00 | 683.00 | 670.00 | 672.00 | 00:00:00 | | 2007-01-26 | 12,456,700 | 670.00 | 674.00 | 665.00 | 669.50 | 00:00:00 | | 2007-01-29 | 7,678,600 | 674.00 | 675.00 | 663.50 | 665.50 | 00:00:00 | | 2007-01-30 | 7,689,600 | 665.50 | 673.00 | 661.50 | 672.00 | 00:00:00 | | 2007-01-31 | 19,481,500 | 679.00 | 684.50 | 665.00 | 668.50 | 00:00:00 | | 2007-02-01 | 19,574,000 | 673.50 | 685.00 | 673.00 | 683.00 | 00:00:00 | | 2007-02-02 | 30,795,000 | 684.50 | 690.50 | 678.50 | 687.50 | 00:00:00 | | 2007-02-05 | 13,130,300 | 687.00 | 693.00 | 683.00 | 691.00 | 00:00:00 | | 2007-02-06 | 26,745,500 | 691.50 | 693.00 | 687.50 | 690.50 | 00:00:00 | | 2007-02-07 | 20,292,600 | 691.00 | 701.50 | 689.50 | 696.00 | 00:00:00 | | 2007-02-08 | 27,905,600 | 710.00 | 731.50 | 706.50 | 725.00 | 00:00:00 | | 2007-02-09 | 27,937,000 | 742.50 | 749.00 | 735.50 | 739.00 | 00:00:00 | | 2007-02-12 | 15,335,100 | 737.50 | 741.50 | 723.50 | 723.50 | 00:00:00 | | 2007-02-13 | 22,990,000 | 721.50 | 725.50 | 714.00 | 717.00 | 00:00:00 | | 2007-02-14 | 23,205,600 | 720.50 | 722.50 | 713.00 | 719.00 | 00:00:00 | | 2007-02-15 | 11,518,000 | 720.00 | 721.50 | 715.00 | 721.00 | 00:00:00 | | 2007-02-16 | 11,209,400 | 720.00 | 723.00 | 710.00 | 710.50 | 00:00:00 | | 2007-02-19 | 11,501,500 | 715.00 | 715.00 | 706.50 | 708.50 | 00:00:00 | | 2007-02-20 | 24,394,100 | 708.00 | 713.00 | 693.00 | 695.00 | 00:00:00 | | 2007-02-21 | 23,221,500 | 698.00 | 702.00 | 695.00 | 696.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
