|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 10,707,700 | 564.00 | 565.00 | 557.50 | 561.00 | 00:00:00 | | 2007-02-22 | 17,709,100 | 566.50 | 566.50 | 560.00 | 564.00 | 00:00:00 | | 2007-02-23 | 11,744,200 | 563.50 | 565.00 | 560.00 | 564.50 | 00:00:00 | | 2007-02-26 | 13,840,200 | 563.50 | 565.00 | 560.00 | 564.00 | 00:00:00 | | 2007-02-27 | 27,412,500 | 563.00 | 563.00 | 553.00 | 556.00 | 00:00:00 | | 2007-02-28 | 21,783,100 | 552.00 | 560.00 | 550.00 | 557.00 | 00:00:00 | | 2007-03-01 | 16,630,400 | 557.00 | 557.00 | 548.00 | 550.00 | 00:00:00 | | 2007-03-02 | 17,620,500 | 556.00 | 556.00 | 549.00 | 552.00 | 00:00:00 | | 2007-03-05 | 16,927,500 | 549.00 | 549.50 | 544.50 | 547.00 | 00:00:00 | | 2007-03-06 | 16,049,600 | 547.00 | 550.00 | 542.00 | 549.50 | 00:00:00 | | 2007-03-07 | 13,598,800 | 547.00 | 559.50 | 547.00 | 558.50 | 00:00:00 | | 2007-03-08 | 13,519,300 | 559.00 | 561.50 | 555.50 | 559.50 | 00:00:00 | | 2007-03-09 | 11,683,000 | 557.50 | 562.00 | 556.00 | 559.50 | 00:00:00 | | 2007-03-12 | 15,883,100 | 561.00 | 562.50 | 556.00 | 558.00 | 00:00:00 | | 2007-03-13 | 16,370,700 | 558.00 | 559.50 | 555.00 | 555.00 | 00:00:00 | | 2007-03-14 | 18,271,200 | 553.00 | 556.00 | 549.50 | 551.00 | 00:00:00 | | 2007-03-15 | 20,211,700 | 555.50 | 560.00 | 552.00 | 558.50 | 00:00:00 | | 2007-03-16 | 12,730,500 | 555.00 | 560.00 | 554.50 | 558.50 | 00:00:00 | | 2007-03-19 | 6,432,500 | 558.50 | 561.00 | 556.50 | 559.50 | 00:00:00 | | 2007-03-20 | 26,952,000 | 554.00 | 555.50 | 547.00 | 554.00 | 00:00:00 | | 2007-03-21 | 22,433,400 | 557.50 | 569.00 | 556.50 | 568.00 | 00:00:00 | | 2007-03-22 | 31,677,400 | 568.50 | 577.00 | 559.00 | 564.00 | 00:00:00 | | 2007-03-23 | 9,372,100 | 564.50 | 569.50 | 560.50 | 568.50 | 00:00:00 | | 2007-03-26 | 9,217,600 | 567.00 | 571.50 | 564.00 | 565.00 | 00:00:00 | | 2007-03-27 | 8,860,100 | 571.00 | 572.00 | 563.50 | 570.00 | 00:00:00 | | 2007-03-28 | 10,626,600 | 563.00 | 568.50 | 561.00 | 567.00 | 00:00:00 | | 2007-03-29 | 8,770,000 | 566.00 | 566.50 | 559.50 | 563.00 | 00:00:00 | | 2007-03-30 | 8,425,100 | 562.50 | 565.50 | 559.50 | 564.00 | 00:00:00 | | 2007-04-02 | 11,997,300 | 566.00 | 567.00 | 559.50 | 561.50 | 00:00:00 | | 2007-04-03 | 11,297,800 | 565.00 | 565.00 | 558.00 | 562.00 | 00:00:00 | | 2007-04-04 | 8,561,000 | 560.50 | 562.50 | 558.50 | 561.50 | 00:00:00 | | 2007-04-05 | 10,084,100 | 563.50 | 564.00 | 559.00 | 562.00 | 00:00:00 | | 2007-04-06 | 0 | 562.00 | 562.00 | 562.00 | 562.00 | 00:00:00 | | 2007-04-09 | 0 | 562.00 | 562.00 | 562.00 | 562.00 | 00:00:00 | | 2007-04-10 | 5,541,800 | 560.50 | 567.50 | 559.00 | 567.00 | 00:00:00 | | 2007-04-11 | 5,104,800 | 566.50 | 568.00 | 563.00 | 565.50 | 00:00:00 | | 2007-04-12 | 9,959,400 | 566.50 | 573.00 | 562.00 | 571.50 | 00:00:00 | | 2007-04-13 | 9,353,200 | 573.50 | 573.50 | 566.00 | 572.00 | 00:00:00 | | 2007-04-16 | 9,465,900 | 572.00 | 575.00 | 569.00 | 574.50 | 00:00:00 | | 2007-04-17 | 7,887,100 | 573.00 | 576.00 | 569.50 | 575.00 | 00:00:00 | | 2007-04-18 | 4,635,100 | 570.50 | 575.50 | 570.50 | 571.50 | 00:00:00 | | 2007-04-19 | 8,577,200 | 568.00 | 575.00 | 565.50 | 572.50 | 00:00:00 | | 2007-04-20 | 5,934,300 | 573.50 | 575.00 | 570.00 | 573.00 | 00:00:00 | | 2007-04-23 | 4,701,800 | 573.00 | 575.50 | 571.00 | 573.50 | 00:00:00 | | 2007-04-24 | 8,528,000 | 572.00 | 573.50 | 567.00 | 571.00 | 00:00:00 | | 2007-04-25 | 11,384,000 | 569.50 | 575.00 | 564.50 | 565.00 | 00:00:00 | | 2007-04-26 | 27,801,700 | 567.00 | 570.00 | 563.50 | 568.50 | 00:00:00 | | 2007-04-27 | 6,421,900 | 567.00 | 570.50 | 563.50 | 568.50 | 00:00:00 | | 2007-04-30 | 8,055,800 | 565.00 | 576.00 | 565.00 | 575.00 | 00:00:00 | | 2007-05-01 | 15,687,200 | 575.00 | 586.00 | 569.00 | 584.50 | 00:00:00 | | 2007-05-02 | 49,977,500 | 613.00 | 630.00 | 607.00 | 616.50 | 00:00:00 | | 2007-05-03 | 21,728,600 | 619.50 | 630.50 | 611.00 | 628.50 | 00:00:00 | | 2007-05-04 | 13,760,600 | 630.50 | 646.00 | 625.50 | 628.50 | 00:00:00 | | 2007-05-07 | 0 | 628.50 | 628.50 | 628.50 | 628.50 | 00:00:00 | | 2007-05-08 | 13,134,700 | 627.50 | 627.50 | 620.00 | 622.00 | 00:00:00 | | 2007-05-09 | 6,536,900 | 621.00 | 626.00 | 620.50 | 621.50 | 00:00:00 | | 2007-05-10 | 7,654,100 | 620.00 | 626.50 | 619.50 | 621.50 | 00:00:00 | | 2007-05-11 | 11,193,100 | 620.50 | 628.00 | 616.00 | 626.00 | 00:00:00 | | 2007-05-14 | 12,142,900 | 627.50 | 636.50 | 625.00 | 632.00 | 00:00:00 | | 2007-05-15 | 12,025,800 | 629.50 | 635.50 | 627.50 | 633.50 | 00:00:00 | | 2007-05-16 | 9,496,400 | 635.00 | 640.00 | 629.50 | 637.00 | 00:00:00 | | 2007-05-17 | 8,623,000 | 637.00 | 645.50 | 634.00 | 641.50 | 00:00:00 | | 2007-05-18 | 16,388,300 | 641.50 | 664.00 | 641.50 | 653.50 | 00:00:00 | | 2007-05-21 | 9,473,400 | 653.00 | 654.00 | 645.50 | 652.00 | 00:00:00 | | 2007-05-22 | 11,517,400 | 654.00 | 654.50 | 643.00 | 644.00 | 00:00:00 | | 2007-05-23 | 7,785,100 | 642.00 | 644.50 | 640.00 | 640.00 | 00:00:00 | | 2007-05-24 | 13,661,200 | 640.00 | 642.00 | 633.00 | 634.50 | 00:00:00 | | 2007-05-25 | 12,998,900 | 632.50 | 640.50 | 631.00 | 640.00 | 00:00:00 | | 2007-05-28 | 0 | 640.00 | 640.00 | 640.00 | 640.00 | 00:00:00 | | 2007-05-29 | 15,889,400 | 649.00 | 667.00 | 649.00 | 660.50 | 00:00:00 | | 2007-05-30 | 10,936,700 | 654.00 | 664.50 | 654.00 | 663.50 | 00:00:00 | | 2007-05-31 | 8,964,000 | 665.50 | 669.50 | 658.00 | 660.00 | 00:00:00 | | 2007-06-01 | 0 | 660.00 | 660.00 | 660.00 | 660.00 | 00:00:00 | | 2007-06-04 | 6,310,900 | 656.50 | 666.50 | 654.50 | 663.00 | 00:00:00 | | 2007-06-05 | 6,808,400 | 660.50 | 669.00 | 659.00 | 661.00 | 00:00:00 | | 2007-06-06 | 10,403,100 | 659.50 | 665.00 | 649.00 | 649.50 | 00:00:00 | | 2007-06-07 | 18,460,200 | 653.00 | 657.00 | 637.50 | 640.00 | 00:00:00 | | 2007-06-08 | 11,325,900 | 639.50 | 648.00 | 632.00 | 640.00 | 00:00:00 | | 2007-06-11 | 7,716,300 | 640.50 | 650.50 | 640.50 | 643.00 | 00:00:00 | | 2007-06-12 | 15,091,900 | 646.00 | 646.00 | 633.50 | 635.00 | 00:00:00 | | 2007-06-13 | 11,121,400 | 633.50 | 643.00 | 631.00 | 641.00 | 00:00:00 | | 2007-06-14 | 12,112,700 | 644.00 | 646.00 | 636.00 | 646.00 | 00:00:00 | | 2007-06-15 | 29,014,200 | 645.00 | 656.50 | 644.50 | 651.00 | 00:00:00 | | 2007-06-18 | 9,304,200 | 650.00 | 657.00 | 648.00 | 650.00 | 00:00:00 | | 2007-06-19 | 6,890,600 | 646.50 | 650.00 | 643.50 | 643.50 | 00:00:00 | | 2007-06-20 | 8,297,500 | 645.00 | 645.00 | 641.50 | 643.50 | 00:00:00 | | 2007-06-21 | 12,275,600 | 640.00 | 640.50 | 630.50 | 634.50 | 00:00:00 | | 2007-06-22 | 6,561,400 | 637.00 | 637.00 | 630.00 | 630.50 | 00:00:00 | | 2007-06-25 | 7,990,200 | 628.00 | 632.00 | 621.50 | 630.00 | 00:00:00 | | 2007-06-26 | 8,608,500 | 630.00 | 634.00 | 627.00 | 632.00 | 00:00:00 | | 2007-06-27 | 9,559,200 | 626.50 | 635.00 | 626.50 | 631.00 | 00:00:00 | | 2007-06-28 | 6,490,100 | 633.00 | 636.00 | 629.00 | 631.00 | 00:00:00 | | 2007-06-29 | 18,285,100 | 629.50 | 643.00 | 626.50 | 640.00 | 00:00:00 | | 2007-07-02 | 10,595,700 | 639.50 | 640.00 | 631.50 | 635.50 | 00:00:00 | | 2007-07-03 | 11,406,300 | 638.50 | 646.00 | 638.50 | 641.50 | 00:00:00 | | 2007-07-04 | 2,878,100 | 639.00 | 644.50 | 638.50 | 642.50 | 00:00:00 | | 2007-07-05 | 12,158,800 | 646.00 | 652.50 | 641.50 | 649.00 | 00:00:00 | | 2007-07-06 | 14,692,900 | 652.50 | 668.00 | 651.00 | 665.50 | 00:00:00 | | 2007-07-09 | 8,284,000 | 665.00 | 673.50 | 661.00 | 671.00 | 00:00:00 | | 2007-07-10 | 13,322,000 | 668.50 | 673.50 | 667.50 | 672.00 | 00:00:00 | | 2007-07-11 | 40,671,700 | 675.00 | 710.50 | 673.00 | 700.00 | 00:00:00 | | 2007-07-12 | 20,064,500 | 706.50 | 710.00 | 695.00 | 709.00 | 00:00:00 | | 2007-07-13 | 8,360,700 | 713.00 | 714.50 | 705.50 | 713.50 | 00:00:00 | | 2007-07-16 | 9,158,000 | 714.50 | 716.00 | 708.00 | 713.00 | 00:00:00 | | 2007-07-17 | 16,040,600 | 714.00 | 714.00 | 694.50 | 699.00 | 00:00:00 | | 2007-07-18 | 9,885,100 | 693.00 | 700.00 | 692.00 | 698.50 | 00:00:00 | | 2007-07-19 | 11,176,900 | 699.00 | 711.50 | 696.00 | 705.50 | 00:00:00 | | 2007-07-20 | 15,418,700 | 708.00 | 721.00 | 704.00 | 709.00 | 00:00:00 | | 2007-07-23 | 4,738,100 | 708.50 | 713.00 | 704.00 | 713.00 | 00:00:00 | | 2007-07-24 | 9,433,500 | 712.50 | 713.50 | 699.00 | 699.00 | 00:00:00 | | 2007-07-25 | 8,983,800 | 699.00 | 704.50 | 694.50 | 700.00 | 00:00:00 | | 2007-07-26 | 16,484,600 | 699.50 | 699.50 | 675.50 | 675.50 | 00:00:00 | | 2007-07-27 | 22,126,900 | 671.50 | 678.00 | 659.50 | 668.50 | 00:00:00 | | 2007-07-30 | 11,700,100 | 668.00 | 670.50 | 660.50 | 664.50 | 00:00:00 | | 2007-07-31 | 19,108,200 | 664.00 | 668.50 | 660.50 | 665.00 | 00:00:00 | | 2007-08-01 | 13,954,000 | 658.00 | 662.00 | 649.50 | 655.00 | 00:00:00 | | 2007-08-02 | 11,107,700 | 659.00 | 664.00 | 653.50 | 660.00 | 00:00:00 | | 2007-08-03 | 10,585,200 | 662.00 | 663.00 | 656.00 | 657.50 | 00:00:00 | | 2007-08-06 | 10,371,700 | 651.00 | 658.50 | 650.00 | 652.50 | 00:00:00 | | 2007-08-07 | 7,538,400 | 655.50 | 660.00 | 651.50 | 658.00 | 00:00:00 | | 2007-08-08 | 14,293,100 | 660.50 | 680.00 | 658.00 | 677.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
