|
 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 | | 2008-01-23 | 14,978,900 | 528.50 | 528.50 | 506.00 | 516.50 | 00:00:00 | | 2008-01-24 | 13,420,700 | 530.50 | 551.50 | 526.00 | 551.00 | 00:00:00 | | 2008-01-25 | 11,419,500 | 552.00 | 559.00 | 537.00 | 540.00 | 00:00:00 | | 2008-01-28 | 6,324,900 | 536.00 | 540.00 | 526.50 | 531.00 | 00:00:00 | | 2008-01-29 | 6,704,700 | 536.50 | 551.00 | 529.50 | 549.50 | 00:00:00 | | 2008-01-30 | 5,771,000 | 545.00 | 549.50 | 533.00 | 533.00 | 00:00:00 | | 2008-01-31 | 10,785,200 | 535.00 | 551.00 | 527.50 | 550.00 | 00:00:00 | | 2008-02-01 | 6,659,500 | 551.00 | 560.00 | 543.50 | 556.50 | 00:00:00 | | 2008-02-04 | 3,034,200 | 559.50 | 559.50 | 549.50 | 551.50 | 00:00:00 | | 2008-02-05 | 10,405,700 | 551.00 | 551.00 | 534.50 | 539.00 | 00:00:00 | | 2008-02-06 | 19,539,900 | 542.00 | 579.00 | 536.50 | 577.00 | 00:00:00 | | 2008-02-07 | 11,251,800 | 573.00 | 575.00 | 556.50 | 558.00 | 00:00:00 | | 2008-02-08 | 7,073,400 | 564.00 | 567.50 | 550.00 | 552.00 | 00:00:00 | | 2008-02-11 | 4,799,400 | 550.50 | 556.00 | 546.00 | 549.00 | 00:00:00 | | 2008-02-12 | 9,120,800 | 553.00 | 568.50 | 553.00 | 568.00 | 00:00:00 | | 2008-02-13 | 11,858,500 | 566.50 | 583.50 | 562.00 | 581.00 | 00:00:00 | | 2008-02-14 | 8,526,000 | 588.00 | 592.50 | 584.00 | 588.00 | 00:00:00 | | 2008-02-15 | 9,013,100 | 587.50 | 594.00 | 574.50 | 576.00 | 00:00:00 | | 2008-02-18 | 3,486,100 | 578.00 | 590.00 | 574.50 | 587.50 | 00:00:00 | | 2008-02-19 | 4,493,600 | 583.00 | 594.00 | 577.50 | 589.00 | 00:00:00 | | 2008-02-20 | 8,158,500 | 586.50 | 587.00 | 576.50 | 582.00 | 00:00:00 | | 2008-02-21 | 9,616,200 | 585.00 | 599.50 | 581.50 | 595.00 | 00:00:00 | | 2008-02-22 | 6,230,700 | 589.50 | 595.50 | 585.00 | 590.00 | 00:00:00 | | 2008-02-25 | 6,120,300 | 593.00 | 597.50 | 585.00 | 595.00 | 00:00:00 | | 2008-02-26 | 5,698,100 | 594.50 | 597.00 | 587.00 | 596.50 | 00:00:00 | | 2008-02-27 | 5,257,500 | 594.00 | 594.00 | 586.00 | 591.50 | 00:00:00 | | 2008-02-28 | 7,511,200 | 592.00 | 593.50 | 569.50 | 571.00 | 00:00:00 | | 2008-02-29 | 9,928,200 | 573.00 | 575.50 | 559.50 | 568.00 | 00:00:00 | | 2008-03-03 | 6,713,100 | 559.50 | 564.00 | 555.00 | 555.00 | 00:00:00 | | 2008-03-04 | 7,076,800 | 553.00 | 560.00 | 545.00 | 550.00 | 00:00:00 | | 2008-03-05 | 6,745,000 | 556.50 | 566.50 | 550.50 | 562.50 | 00:00:00 | | 2008-03-06 | 3,578,700 | 562.50 | 562.50 | 550.00 | 551.00 | 00:00:00 | | 2008-03-07 | 6,206,000 | 545.50 | 555.50 | 543.50 | 549.00 | 00:00:00 | | 2008-03-10 | 6,633,300 | 546.50 | 558.50 | 543.00 | 555.00 | 00:00:00 | | 2008-03-11 | 7,793,900 | 555.00 | 563.00 | 542.00 | 543.00 | 00:00:00 | | 2008-03-12 | 6,760,100 | 551.00 | 556.00 | 543.50 | 547.50 | 00:00:00 | | 2008-03-13 | 8,423,500 | 539.50 | 548.50 | 535.00 | 547.00 | 00:00:00 | | 2008-03-14 | 7,426,300 | 544.00 | 549.00 | 536.50 | 540.50 | 00:00:00 | | 2008-03-17 | 8,981,600 | 537.00 | 549.00 | 525.00 | 525.00 | 00:00:00 | | 2008-03-18 | 10,961,800 | 532.50 | 554.50 | 529.00 | 549.50 | 00:00:00 | | 2008-03-19 | 10,470,300 | 549.50 | 555.50 | 539.00 | 540.00 | 00:00:00 | | 2008-03-20 | 11,374,200 | 538.00 | 545.00 | 536.00 | 537.50 | 00:00:00 | | 2008-03-21 | 0 | 537.50 | 537.50 | 537.50 | 537.50 | 00:00:00 | | 2008-03-24 | 0 | 537.50 | 537.50 | 537.50 | 537.50 | 00:00:00 | | 2008-03-25 | 6,524,700 | 545.50 | 559.50 | 544.50 | 559.50 | 00:00:00 | | 2008-03-26 | 4,922,400 | 551.50 | 552.50 | 546.00 | 549.50 | 00:00:00 | | 2008-03-27 | 12,931,300 | 550.50 | 570.00 | 549.50 | 566.00 | 00:00:00 | | 2008-03-28 | 8,996,500 | 569.50 | 569.50 | 558.00 | 562.00 | 00:00:00 | | 2008-03-31 | 6,589,500 | 562.00 | 562.00 | 548.50 | 556.50 | 00:00:00 | | 2008-04-01 | 5,987,000 | 553.50 | 575.00 | 553.50 | 572.50 | 00:00:00 | | 2008-04-02 | 6,139,800 | 574.50 | 579.00 | 570.00 | 574.50 | 00:00:00 | | 2008-04-03 | 3,195,100 | 577.50 | 577.50 | 566.50 | 569.00 | 00:00:00 | | 2008-04-04 | 5,254,800 | 572.50 | 573.50 | 565.00 | 568.50 | 00:00:00 | | 2008-04-07 | 5,713,800 | 575.00 | 583.50 | 569.00 | 580.50 | 00:00:00 | | 2008-04-08 | 4,241,900 | 578.50 | 581.50 | 572.00 | 577.50 | 00:00:00 | | 2008-04-09 | 6,707,800 | 576.00 | 576.50 | 561.50 | 565.00 | 00:00:00 | | 2008-04-10 | 9,170,200 | 561.00 | 562.00 | 546.00 | 558.00 | 00:00:00 | | 2008-04-11 | 5,194,000 | 559.00 | 564.00 | 549.50 | 552.00 | 00:00:00 | | 2008-04-14 | 4,934,500 | 548.50 | 551.50 | 541.00 | 541.50 | 00:00:00 | | 2008-04-15 | 5,836,200 | 546.50 | 551.50 | 541.50 | 545.00 | 00:00:00 | | 2008-04-16 | 6,974,500 | 546.50 | 554.50 | 542.50 | 549.50 | 00:00:00 | | 2008-04-17 | 4,272,000 | 550.50 | 555.00 | 540.50 | 544.00 | 00:00:00 | | 2008-04-18 | 8,954,500 | 543.00 | 559.50 | 542.00 | 554.50 | 00:00:00 | | 2008-04-21 | 5,565,500 | 554.00 | 559.50 | 548.00 | 549.00 | 00:00:00 | | 2008-04-22 | 3,541,500 | 548.00 | 552.50 | 542.50 | 544.00 | 00:00:00 | | 2008-04-23 | 5,282,900 | 547.00 | 550.00 | 542.00 | 548.00 | 00:00:00 | | 2008-04-24 | 10,708,100 | 546.50 | 548.00 | 534.00 | 536.50 | 00:00:00 | | 2008-04-25 | 4,331,600 | 538.00 | 543.50 | 535.00 | 542.00 | 00:00:00 | | 2008-04-28 | 4,581,500 | 542.00 | 549.00 | 541.50 | 545.00 | 00:00:00 | | 2008-04-29 | 6,250,500 | 543.50 | 545.00 | 533.50 | 540.50 | 00:00:00 | | 2008-04-30 | 10,746,200 | 547.50 | 557.50 | 539.50 | 545.00 | 00:00:00 | | 2008-05-01 | 4,915,300 | 544.00 | 550.00 | 538.50 | 548.00 | 00:00:00 | | 2008-05-02 | 6,774,400 | 550.50 | 554.50 | 544.50 | 546.50 | 00:00:00 | | 2008-05-06 | 4,988,300 | 544.00 | 546.00 | 535.50 | 538.50 | 00:00:00 | | 2008-05-07 | 8,754,200 | 537.00 | 544.00 | 533.50 | 534.50 | 00:00:00 | | 2008-05-08 | 7,906,300 | 534.00 | 535.00 | 526.00 | 530.00 | 00:00:00 | | 2008-05-09 | 7,673,000 | 529.50 | 529.50 | 517.50 | 524.50 | 00:00:00 | | 2008-05-12 | 4,403,700 | 525.00 | 528.50 | 519.50 | 524.50 | 00:00:00 | | 2008-05-13 | 6,998,600 | 528.50 | 531.00 | 522.50 | 525.00 | 00:00:00 | | 2008-05-14 | 6,396,200 | 528.50 | 531.00 | 515.00 | 516.00 | 00:00:00 | | 2008-05-15 | 4,478,600 | 513.50 | 520.00 | 513.50 | 516.50 | 00:00:00 | | 2008-05-16 | 7,432,200 | 518.00 | 528.00 | 514.00 | 524.00 | 00:00:00 | | 2008-05-19 | 12,812,800 | 529.00 | 542.50 | 529.00 | 542.00 | 00:00:00 | | 2008-05-20 | 10,326,900 | 540.00 | 543.00 | 536.50 | 537.50 | 00:00:00 | | 2008-05-21 | 9,405,800 | 538.50 | 541.50 | 534.00 | 537.00 | 00:00:00 | | 2008-05-22 | 4,015,400 | 533.50 | 534.50 | 527.50 | 531.50 | 00:00:00 | | 2008-05-23 | 4,910,900 | 532.50 | 534.50 | 529.50 | 531.50 | 00:00:00 | | 2008-05-27 | 4,985,900 | 535.50 | 539.00 | 528.00 | 533.00 | 00:00:00 | | 2008-05-28 | 5,198,700 | 537.00 | 545.00 | 535.00 | 539.00 | 00:00:00 | | 2008-05-29 | 7,028,500 | 542.00 | 543.00 | 529.00 | 539.50 | 00:00:00 | | 2008-05-30 | 7,670,200 | 539.50 | 550.50 | 538.50 | 543.00 | 00:00:00 | | 2008-06-02 | 5,063,600 | 542.50 | 542.50 | 532.50 | 534.00 | 00:00:00 | | 2008-06-03 | 3,380,100 | 536.00 | 546.50 | 533.50 | 546.50 | 00:00:00 | | 2008-06-04 | 10,049,800 | 545.50 | 547.00 | 536.00 | 538.50 | 00:00:00 | | 2008-06-05 | 3,429,300 | 541.50 | 545.50 | 534.50 | 544.00 | 00:00:00 | | 2008-06-06 | 5,597,500 | 543.50 | 545.00 | 526.00 | 528.50 | 00:00:00 | | 2008-06-10 | 4,258,600 | 522.00 | 525.00 | 516.00 | 522.00 | 00:00:00 | | 2008-06-11 | 6,059,300 | 521.00 | 530.00 | 511.00 | 512.00 | 00:00:00 | | 2008-06-12 | 10,635,500 | 512.00 | 515.00 | 500.50 | 508.50 | 00:00:00 | | 2008-06-13 | 8,258,600 | 508.00 | 522.50 | 504.00 | 522.00 | 00:00:00 | | 2008-06-16 | 11,621,100 | 522.00 | 535.50 | 517.00 | 532.00 | 00:00:00 | | 2008-06-17 | 6,852,900 | 531.50 | 533.00 | 522.00 | 527.00 | 00:00:00 | | 2008-06-18 | 8,766,800 | 526.50 | 526.50 | 509.00 | 509.00 | 00:00:00 | | 2008-06-19 | 7,719,900 | 507.00 | 509.00 | 501.50 | 504.50 | 00:00:00 | | 2008-06-20 | 10,841,100 | 505.50 | 508.50 | 490.50 | 491.25 | 00:00:00 | | 2008-06-23 | 6,220,500 | 490.25 | 499.75 | 489.75 | 498.00 | 00:00:00 | | 2008-06-24 | 10,686,700 | 495.25 | 498.50 | 485.50 | 490.25 | 00:00:00 | | 2008-06-25 | 6,915,800 | 490.75 | 496.25 | 489.00 | 494.75 | 00:00:00 | | 2008-06-26 | 16,266,500 | 484.50 | 486.00 | 468.50 | 470.75 | 00:00:00 | | 2008-06-27 | 13,613,300 | 475.00 | 475.50 | 457.25 | 465.00 | 00:00:00 | | 2008-06-30 | 12,297,000 | 466.75 | 473.00 | 461.25 | 472.00 | 00:00:00 | | 2008-07-01 | 12,310,600 | 470.00 | 470.00 | 455.75 | 455.75 | 00:00:00 | | 2008-07-02 | 12,975,100 | 457.25 | 457.25 | 440.75 | 440.75 | 00:00:00 | | 2008-07-03 | 13,089,600 | 439.00 | 460.25 | 437.00 | 458.00 | 00:00:00 | | 2008-07-04 | 7,234,800 | 459.75 | 459.75 | 439.75 | 439.75 | 00:00:00 | | 2008-07-07 | 8,517,500 | 442.25 | 447.00 | 439.00 | 443.50 | 00:00:00 | | 2008-07-08 | 9,606,700 | 436.75 | 444.75 | 430.25 | 443.00 | 00:00:00 | | 2008-07-09 | 8,797,800 | 447.00 | 458.00 | 441.50 | 457.00 | 00:00:00 | | 2008-07-10 | 9,251,600 | 449.25 | 450.25 | 441.50 | 443.25 | 00:00:00 | | 2008-07-11 | 12,776,700 | 444.50 | 447.25 | 427.50 | 428.00 | 00:00:00 | | 2008-07-14 | 5,287,200 | 432.75 | 439.25 | 429.75 | 432.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
