|
 B SKY B GROUP - [Ticker: BSY.L] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | 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 | | BSY.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 639.00 | 639.00 | 639.00 | 639.00 | 00:00:00 | | 2003-01-02 | 3,455,700 | 633.00 | 661.50 | 631.00 | 661.50 | 00:00:00 | | 2003-01-03 | 4,112,000 | 650.00 | 668.00 | 644.00 | 655.00 | 00:00:00 | | 2003-01-06 | 5,067,800 | 660.00 | 661.00 | 639.50 | 655.00 | 00:00:00 | | 2003-01-07 | 5,091,800 | 651.50 | 660.00 | 644.00 | 648.00 | 00:00:00 | | 2003-01-08 | 3,402,400 | 648.00 | 648.00 | 625.00 | 629.00 | 00:00:00 | | 2003-01-09 | 5,138,300 | 626.00 | 651.00 | 623.00 | 648.50 | 00:00:00 | | 2003-01-10 | 8,138,200 | 656.50 | 666.50 | 646.00 | 659.50 | 00:00:00 | | 2003-01-13 | 5,759,000 | 661.47 | 671.00 | 660.00 | 663.50 | 00:00:00 | | 2003-01-14 | 5,609,800 | 669.50 | 684.00 | 656.50 | 671.00 | 00:00:00 | | 2003-01-15 | 9,067,800 | 657.50 | 677.00 | 655.00 | 665.00 | 00:00:00 | | 2003-01-16 | 5,460,900 | 659.00 | 665.00 | 654.00 | 665.00 | 00:00:00 | | 2003-01-17 | 6,017,000 | 660.00 | 660.50 | 638.00 | 640.00 | 00:00:00 | | 2003-01-20 | 4,875,500 | 642.00 | 646.50 | 634.50 | 644.00 | 00:00:00 | | 2003-01-21 | 4,404,500 | 645.00 | 650.50 | 629.00 | 632.00 | 00:00:00 | | 2003-01-22 | 7,747,600 | 633.50 | 635.00 | 618.00 | 622.00 | 00:00:00 | | 2003-01-23 | 5,828,700 | 618.50 | 635.00 | 611.00 | 611.00 | 00:00:00 | | 2003-01-24 | 4,799,000 | 617.00 | 627.50 | 603.50 | 612.00 | 00:00:00 | | 2003-01-27 | 9,813,200 | 609.00 | 609.00 | 583.50 | 584.00 | 00:00:00 | | 2003-01-28 | 8,236,500 | 588.50 | 594.50 | 569.50 | 573.00 | 00:00:00 | | 2003-01-29 | 8,689,800 | 570.50 | 575.50 | 553.00 | 558.00 | 00:00:00 | | 2003-01-30 | 8,207,500 | 564.00 | 595.50 | 557.50 | 589.50 | 00:00:00 | | 2003-01-31 | 6,805,300 | 577.00 | 597.00 | 575.00 | 592.50 | 00:00:00 | | 2003-02-03 | 6,950,200 | 607.00 | 616.00 | 597.50 | 609.00 | 00:00:00 | | 2003-02-04 | 5,646,400 | 608.00 | 608.00 | 586.50 | 592.00 | 00:00:00 | | 2003-02-05 | 7,190,500 | 592.50 | 592.50 | 568.50 | 580.00 | 00:00:00 | | 2003-02-06 | 7,956,200 | 575.00 | 588.00 | 555.00 | 564.50 | 00:00:00 | | 2003-02-07 | 6,414,000 | 570.00 | 570.00 | 553.50 | 560.00 | 00:00:00 | | 2003-02-10 | 5,807,200 | 562.00 | 562.00 | 543.00 | 550.00 | 00:00:00 | | 2003-02-11 | 6,761,200 | 560.00 | 582.00 | 550.00 | 577.00 | 00:00:00 | | 2003-02-12 | 5,997,600 | 577.00 | 585.00 | 573.00 | 580.00 | 00:00:00 | | 2003-02-13 | 8,712,000 | 577.00 | 592.00 | 573.00 | 584.50 | 00:00:00 | | 2003-02-14 | 15,011,000 | 599.50 | 611.00 | 596.00 | 598.50 | 00:00:00 | | 2003-02-17 | 4,230,700 | 613.00 | 614.50 | 597.50 | 603.00 | 00:00:00 | | 2003-02-18 | 5,979,800 | 603.00 | 617.50 | 590.00 | 611.00 | 00:00:00 | | 2003-02-19 | 5,138,700 | 612.00 | 618.50 | 597.50 | 600.50 | 00:00:00 | | 2003-02-20 | 6,736,400 | 601.00 | 619.00 | 599.00 | 616.50 | 00:00:00 | | 2003-02-21 | 6,050,500 | 611.00 | 625.50 | 605.00 | 624.00 | 00:00:00 | | 2003-02-24 | 5,066,000 | 624.50 | 632.00 | 624.00 | 632.00 | 00:00:00 | | 2003-02-25 | 7,490,500 | 627.00 | 627.00 | 604.00 | 612.00 | 00:00:00 | | 2003-02-26 | 6,205,000 | 619.00 | 619.00 | 607.50 | 614.00 | 00:00:00 | | 2003-02-27 | 6,368,200 | 619.50 | 619.50 | 591.00 | 597.00 | 00:00:00 | | 2003-02-28 | 6,224,900 | 593.00 | 628.50 | 593.00 | 628.50 | 00:00:00 | | 2003-03-03 | 6,638,500 | 623.00 | 653.50 | 617.00 | 644.00 | 00:00:00 | | 2003-03-04 | 6,154,100 | 637.50 | 637.50 | 615.50 | 622.00 | 00:00:00 | | 2003-03-05 | 6,356,000 | 614.00 | 620.00 | 598.50 | 606.00 | 00:00:00 | | 2003-03-06 | 4,472,300 | 615.00 | 619.00 | 603.50 | 610.50 | 00:00:00 | | 2003-03-07 | 5,685,300 | 606.50 | 623.00 | 595.00 | 610.00 | 00:00:00 | | 2003-03-10 | 4,485,100 | 609.00 | 613.00 | 598.00 | 598.00 | 00:00:00 | | 2003-03-11 | 9,310,200 | 596.00 | 596.00 | 570.00 | 581.50 | 00:00:00 | | 2003-03-12 | 13,979,100 | 586.00 | 586.00 | 546.50 | 550.00 | 00:00:00 | | 2003-03-13 | 9,031,700 | 558.00 | 592.00 | 558.00 | 583.00 | 00:00:00 | | 2003-03-14 | 10,136,900 | 596.00 | 631.00 | 596.00 | 626.00 | 00:00:00 | | 2003-03-17 | 7,443,600 | 607.00 | 649.00 | 607.00 | 634.00 | 00:00:00 | | 2003-03-18 | 44,370,400 | 600.00 | 642.50 | 597.50 | 610.00 | 00:00:00 | | 2003-03-19 | 24,686,400 | 600.00 | 627.00 | 598.00 | 625.00 | 00:00:00 | | 2003-03-20 | 8,212,600 | 618.00 | 638.00 | 615.00 | 632.00 | 00:00:00 | | 2003-03-21 | 7,388,800 | 630.00 | 657.00 | 630.00 | 650.50 | 00:00:00 | | 2003-03-24 | 6,039,200 | 647.00 | 647.00 | 625.50 | 633.00 | 00:00:00 | | 2003-03-25 | 6,693,100 | 631.50 | 644.50 | 613.50 | 639.00 | 00:00:00 | | 2003-03-26 | 6,698,000 | 640.00 | 652.00 | 632.00 | 646.00 | 00:00:00 | | 2003-03-27 | 4,307,800 | 639.50 | 646.50 | 632.00 | 644.50 | 00:00:00 | | 2003-03-28 | 5,822,100 | 646.00 | 653.50 | 640.00 | 648.00 | 00:00:00 | | 2003-03-31 | 5,519,800 | 627.50 | 655.00 | 622.00 | 626.50 | 00:00:00 | | 2003-04-01 | 5,789,900 | 618.00 | 639.50 | 618.00 | 633.00 | 00:00:00 | | 2003-04-02 | 6,500,600 | 630.00 | 655.00 | 630.00 | 643.50 | 00:00:00 | | 2003-04-03 | 7,440,200 | 643.00 | 674.00 | 643.00 | 663.00 | 00:00:00 | | 2003-04-04 | 6,378,500 | 662.00 | 682.00 | 653.00 | 666.50 | 00:00:00 | | 2003-04-07 | 6,942,700 | 673.00 | 689.00 | 670.50 | 678.50 | 00:00:00 | | 2003-04-08 | 6,017,800 | 672.00 | 674.00 | 654.50 | 658.00 | 00:00:00 | | 2003-04-09 | 6,361,200 | 653.50 | 659.50 | 642.50 | 652.00 | 00:00:00 | | 2003-04-10 | 4,687,800 | 647.00 | 653.50 | 636.00 | 641.50 | 00:00:00 | | 2003-04-11 | 6,138,500 | 643.00 | 645.00 | 625.00 | 628.00 | 00:00:00 | | 2003-04-14 | 5,043,600 | 633.00 | 635.00 | 623.00 | 624.00 | 00:00:00 | | 2003-04-15 | 7,096,300 | 629.00 | 654.00 | 629.00 | 638.00 | 00:00:00 | | 2003-04-16 | 6,971,500 | 646.00 | 665.00 | 646.00 | 657.00 | 00:00:00 | | 2003-04-17 | 3,179,600 | 655.50 | 658.50 | 646.50 | 656.50 | 00:00:00 | | 2003-04-18 | 0 | 656.50 | 656.50 | 656.50 | 656.50 | 00:00:00 | | 2003-04-21 | 0 | 656.50 | 656.50 | 656.50 | 656.50 | 00:00:00 | | 2003-04-22 | 2,047,100 | 665.50 | 665.50 | 645.00 | 660.00 | 00:00:00 | | 2003-04-23 | 3,790,700 | 666.00 | 680.50 | 666.00 | 675.00 | 00:00:00 | | 2003-04-24 | 4,930,000 | 669.00 | 687.00 | 658.50 | 663.00 | 00:00:00 | | 2003-04-25 | 4,207,900 | 663.00 | 672.00 | 652.50 | 667.00 | 00:00:00 | | 2003-04-28 | 3,769,100 | 662.50 | 675.00 | 654.50 | 671.00 | 00:00:00 | | 2003-04-29 | 4,539,700 | 675.00 | 680.00 | 658.00 | 660.00 | 00:00:00 | | 2003-04-30 | 4,845,800 | 661.50 | 664.50 | 643.50 | 648.50 | 00:00:00 | | 2003-05-01 | 2,488,600 | 647.00 | 650.50 | 635.00 | 641.00 | 00:00:00 | | 2003-05-02 | 3,924,500 | 646.50 | 651.00 | 636.50 | 650.00 | 00:00:00 | | 2003-05-05 | 0 | 650.00 | 650.00 | 650.00 | 650.00 | 00:00:00 | | 2003-05-06 | 5,605,300 | 655.50 | 677.00 | 644.00 | 672.00 | 00:00:00 | | 2003-05-07 | 5,342,800 | 675.00 | 690.00 | 658.50 | 683.50 | 00:00:00 | | 2003-05-08 | 4,225,800 | 683.50 | 683.50 | 662.00 | 675.00 | 00:00:00 | | 2003-05-09 | 4,464,900 | 680.00 | 680.00 | 653.50 | 675.00 | 00:00:00 | | 2003-05-12 | 5,249,200 | 676.50 | 680.50 | 665.00 | 678.00 | 00:00:00 | | 2003-05-13 | 8,593,300 | 689.00 | 695.00 | 675.00 | 675.00 | 00:00:00 | | 2003-05-14 | 6,437,700 | 677.00 | 683.00 | 668.00 | 677.00 | 00:00:00 | | 2003-05-15 | 7,793,900 | 677.00 | 680.00 | 663.00 | 671.00 | 00:00:00 | | 2003-05-16 | 5,666,200 | 676.50 | 687.00 | 666.00 | 666.50 | 00:00:00 | | 2003-05-19 | 7,285,400 | 664.50 | 666.50 | 640.00 | 647.50 | 00:00:00 | | 2003-05-20 | 4,942,900 | 648.50 | 666.50 | 647.00 | 660.50 | 00:00:00 | | 2003-05-21 | 4,868,700 | 657.00 | 663.50 | 653.00 | 659.50 | 00:00:00 | | 2003-05-22 | 4,201,800 | 664.00 | 665.00 | 655.00 | 662.00 | 00:00:00 | | 2003-05-23 | 4,175,600 | 662.50 | 672.00 | 648.00 | 657.50 | 00:00:00 | | 2003-05-26 | 0 | 657.50 | 657.50 | 657.50 | 657.50 | 00:00:00 | | 2003-05-27 | 4,860,300 | 663.00 | 663.00 | 635.50 | 645.00 | 00:00:00 | | 2003-05-28 | 6,468,800 | 654.50 | 658.50 | 643.50 | 651.50 | 00:00:00 | | 2003-05-29 | 4,188,900 | 649.50 | 655.50 | 641.50 | 649.50 | 00:00:00 | | 2003-05-30 | 6,731,100 | 645.00 | 665.00 | 642.00 | 663.00 | 00:00:00 | | 2003-06-02 | 4,319,800 | 663.00 | 674.00 | 659.50 | 670.00 | 00:00:00 | | 2003-06-03 | 5,951,600 | 660.00 | 664.00 | 646.00 | 655.00 | 00:00:00 | | 2003-06-04 | 5,110,600 | 655.00 | 664.00 | 652.50 | 658.00 | 00:00:00 | | 2003-06-05 | 4,201,700 | 658.50 | 674.00 | 658.50 | 670.50 | 00:00:00 | | 2003-06-06 | 7,800,100 | 670.50 | 701.50 | 670.50 | 692.50 | 00:00:00 | | 2003-06-09 | 3,792,400 | 687.00 | 689.00 | 674.50 | 681.00 | 00:00:00 | | 2003-06-10 | 4,000,500 | 681.00 | 683.00 | 666.50 | 670.00 | 00:00:00 | | 2003-06-11 | 5,108,200 | 668.50 | 683.50 | 667.00 | 679.00 | 00:00:00 | | 2003-06-12 | 3,377,200 | 682.00 | 685.00 | 668.50 | 670.50 | 00:00:00 | | 2003-06-13 | 2,804,100 | 677.50 | 677.50 | 669.50 | 675.00 | 00:00:00 | | 2003-06-16 | 3,766,300 | 670.50 | 679.50 | 670.00 | 675.50 | 00:00:00 | | 2003-06-17 | 9,787,500 | 683.00 | 701.50 | 680.00 | 697.50 | 00:00:00 | | 2003-06-18 | 7,698,400 | 695.00 | 709.50 | 695.00 | 706.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
