|
 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 | | 2009-12-17 | 2,097,700 | 565.00 | 570.50 | 564.50 | 564.72 | 00:00:00 | | 2009-12-18 | 6,076,700 | 564.00 | 569.00 | 553.50 | 555.00 | 00:00:00 | | 2009-12-21 | 1,553,300 | 557.50 | 567.50 | 554.50 | 562.50 | 00:00:00 | | 2009-12-22 | 1,694,600 | 562.00 | 570.50 | 562.00 | 565.00 | 00:00:00 | | 2009-12-23 | 1,062,000 | 566.00 | 568.00 | 562.50 | 563.50 | 00:00:00 | | 2009-12-24 | 412,800 | 561.00 | 562.50 | 559.00 | 561.50 | 00:00:00 | | 2009-12-29 | 1,236,200 | 565.00 | 567.50 | 562.00 | 565.00 | 00:00:00 | | 2009-12-30 | 839,200 | 565.00 | 567.00 | 559.50 | 562.50 | 00:00:00 | | 2009-12-31 | 258,600 | 564.00 | 566.00 | 561.00 | 562.00 | 00:00:00 | | 2010-01-04 | 3,123,100 | 566.00 | 568.00 | 562.50 | 566.00 | 00:00:00 | | 2010-01-05 | 2,954,400 | 565.50 | 569.00 | 560.50 | 568.00 | 00:00:00 | | 2010-01-06 | 3,038,500 | 569.00 | 572.00 | 565.50 | 570.50 | 00:00:00 | | 2010-01-07 | 4,353,700 | 573.00 | 573.50 | 565.00 | 568.50 | 00:00:00 | | 2010-01-08 | 3,056,500 | 569.50 | 569.50 | 560.00 | 562.00 | 00:00:00 | | 2010-01-11 | 1,935,700 | 567.50 | 568.00 | 563.50 | 566.00 | 00:00:00 | | 2010-01-12 | 3,215,000 | 566.00 | 567.50 | 559.50 | 562.00 | 00:00:00 | | 2010-01-13 | 2,566,300 | 561.50 | 569.00 | 561.00 | 567.50 | 00:00:00 | | 2010-01-14 | 2,602,600 | 570.00 | 575.50 | 567.00 | 572.50 | 00:00:00 | | 2010-01-15 | 8,853,000 | 575.00 | 586.00 | 572.50 | 573.50 | 00:00:00 | | 2010-01-18 | 5,676,100 | 570.50 | 574.50 | 560.00 | 567.00 | 00:00:00 | | 2010-01-19 | 4,611,900 | 567.50 | 567.50 | 559.50 | 564.50 | 00:00:00 | | 2010-01-20 | 3,302,400 | 563.00 | 568.50 | 561.50 | 564.00 | 00:00:00 | | 2010-01-21 | 2,548,600 | 565.00 | 567.50 | 558.50 | 560.00 | 00:00:00 | | 2010-01-22 | 6,066,400 | 557.00 | 563.00 | 543.50 | 544.00 | 00:00:00 | | 2010-01-25 | 4,092,700 | 541.00 | 551.00 | 539.00 | 547.50 | 00:00:00 | | 2010-01-26 | 3,983,700 | 545.00 | 551.50 | 543.00 | 549.50 | 00:00:00 | | 2010-01-27 | 4,352,400 | 548.00 | 555.00 | 542.50 | 554.00 | 00:00:00 | | 2010-01-28 | 11,827,600 | 572.00 | 573.00 | 540.00 | 540.00 | 00:00:00 | | 2010-01-29 | 16,308,400 | 543.50 | 545.00 | 531.00 | 533.50 | 00:00:00 | | 2010-02-01 | 5,505,800 | 533.50 | 539.00 | 530.50 | 539.00 | 00:00:00 | | 2010-02-02 | 3,832,700 | 538.50 | 540.50 | 532.00 | 534.00 | 00:00:00 | | 2010-02-04 | 4,699,900 | 536.50 | 539.50 | 531.00 | 532.50 | 00:00:00 | | 2010-02-05 | 5,070,600 | 531.50 | 535.50 | 523.50 | 524.50 | 00:00:00 | | 2010-02-08 | 3,526,300 | 525.00 | 530.50 | 523.50 | 524.50 | 00:00:00 | | 2010-02-09 | 5,100,800 | 524.50 | 531.00 | 521.00 | 526.50 | 00:00:00 | | 2010-02-10 | 5,523,700 | 528.50 | 532.50 | 526.00 | 528.50 | 00:00:00 | | 2010-02-11 | 4,510,400 | 530.50 | 531.50 | 524.00 | 528.00 | 00:00:00 | | 2010-02-12 | 3,933,800 | 529.50 | 530.50 | 525.00 | 526.50 | 00:00:00 | | 2010-02-15 | 1,258,800 | 529.00 | 530.00 | 524.50 | 525.00 | 00:00:00 | | 2010-02-16 | 1,759,800 | 528.00 | 531.50 | 522.00 | 526.50 | 00:00:00 | | 2010-02-17 | 5,814,800 | 529.00 | 540.00 | 527.00 | 537.50 | 00:00:00 | | 2010-02-18 | 2,669,300 | 535.00 | 539.00 | 531.50 | 534.50 | 00:00:00 | | 2010-02-19 | 9,316,000 | 533.00 | 548.00 | 532.50 | 546.00 | 00:00:00 | | 2010-02-22 | 2,725,600 | 548.50 | 548.50 | 540.00 | 543.50 | 00:00:00 | | 2010-02-23 | 3,860,200 | 545.00 | 545.50 | 535.50 | 538.00 | 00:00:00 | | 2010-02-24 | 4,723,200 | 539.50 | 541.50 | 535.00 | 538.50 | 00:00:00 | | 2010-02-25 | 3,583,600 | 535.50 | 546.00 | 535.50 | 538.00 | 00:00:00 | | 2010-02-26 | 3,675,500 | 541.00 | 545.50 | 538.50 | 544.00 | 00:00:00 | | 2010-03-01 | 2,719,500 | 548.00 | 554.50 | 546.00 | 554.00 | 00:00:00 | | 2010-03-02 | 4,455,700 | 554.50 | 560.50 | 552.50 | 560.00 | 00:00:00 | | 2010-03-03 | 3,321,400 | 558.50 | 563.00 | 556.00 | 562.00 | 00:00:00 | | 2010-03-04 | 2,932,700 | 561.00 | 563.00 | 555.50 | 558.50 | 00:00:00 | | 2010-03-05 | 2,860,800 | 559.00 | 563.00 | 553.50 | 561.50 | 00:00:00 | | 2010-03-08 | 2,949,400 | 561.50 | 565.00 | 558.50 | 561.50 | 00:00:00 | | 2010-03-09 | 3,731,000 | 563.00 | 565.00 | 554.50 | 555.00 | 00:00:00 | | 2010-03-10 | 5,153,600 | 554.00 | 565.00 | 552.50 | 564.50 | 00:00:00 | | 2010-03-11 | 5,200,700 | 560.00 | 570.00 | 559.50 | 569.50 | 00:00:00 | | 2010-03-12 | 22,677,000 | 570.00 | 605.50 | 570.00 | 598.00 | 00:00:00 | | 2010-03-15 | 7,828,700 | 585.00 | 596.00 | 581.00 | 584.00 | 00:00:00 | | 2010-03-16 | 6,135,900 | 581.50 | 588.50 | 580.50 | 586.00 | 00:00:00 | | 2010-03-17 | 2,052,300 | 589.00 | 590.50 | 583.50 | 588.50 | 00:00:00 | | 2010-03-18 | 3,506,700 | 588.00 | 590.50 | 581.50 | 588.00 | 00:00:00 | | 2010-03-19 | 5,825,900 | 588.00 | 596.00 | 585.50 | 589.00 | 00:00:00 | | 2010-03-22 | 2,635,900 | 588.50 | 591.50 | 583.00 | 588.50 | 00:00:00 | | 2010-03-23 | 2,702,600 | 587.50 | 593.50 | 585.50 | 589.50 | 00:00:00 | | 2010-03-24 | 3,386,100 | 586.00 | 590.00 | 584.00 | 589.50 | 00:00:00 | | 2010-03-25 | 5,754,100 | 590.00 | 604.00 | 590.00 | 600.00 | 00:00:00 | | 2010-03-26 | 3,563,700 | 600.00 | 600.00 | 590.50 | 595.00 | 00:00:00 | | 2010-03-29 | 6,576,100 | 590.00 | 590.00 | 582.00 | 584.00 | 00:00:00 | | 2010-03-30 | 3,067,100 | 584.50 | 587.50 | 580.50 | 582.00 | 00:00:00 | | 2010-03-31 | 11,995,600 | 597.00 | 602.00 | 594.00 | 602.00 | 00:00:00 | | 2010-04-01 | 6,563,200 | 603.50 | 613.50 | 603.50 | 612.50 | 00:00:00 | | 2010-04-06 | 4,600,700 | 615.50 | 624.00 | 610.50 | 620.00 | 00:00:00 | | 2010-04-07 | 3,087,800 | 618.50 | 619.50 | 610.50 | 614.00 | 00:00:00 | | 2010-04-08 | 5,395,900 | 611.00 | 613.50 | 601.50 | 602.50 | 00:00:00 | | 2010-04-09 | 3,579,600 | 602.00 | 609.50 | 602.00 | 608.50 | 00:00:00 | | 2010-04-12 | 2,120,000 | 610.00 | 614.00 | 608.00 | 612.50 | 00:00:00 | | 2010-04-13 | 2,874,100 | 613.50 | 618.50 | 611.50 | 616.50 | 00:00:00 | | 2010-04-14 | 3,710,800 | 618.50 | 624.00 | 617.50 | 623.50 | 00:00:00 | | 2010-04-15 | 2,851,800 | 624.00 | 626.50 | 620.50 | 623.50 | 00:00:00 | | 2010-04-16 | 4,938,100 | 619.50 | 627.50 | 618.00 | 621.00 | 00:00:00 | | 2010-04-19 | 3,429,300 | 619.50 | 626.00 | 617.00 | 624.50 | 00:00:00 | | 2010-04-20 | 4,508,500 | 627.50 | 637.50 | 624.00 | 630.00 | 00:00:00 | | 2010-04-21 | 4,934,600 | 623.50 | 631.00 | 619.00 | 626.50 | 00:00:00 | | 2010-04-22 | 4,679,700 | 625.50 | 635.00 | 625.00 | 628.00 | 00:00:00 | | 2010-04-23 | 3,077,200 | 627.00 | 633.50 | 620.50 | 630.00 | 00:00:00 | | 2010-04-26 | 7,725,700 | 635.00 | 635.00 | 610.00 | 616.00 | 00:00:00 | | 2010-04-27 | 5,520,700 | 613.50 | 621.00 | 606.00 | 606.50 | 00:00:00 | | 2010-04-28 | 7,680,400 | 598.00 | 604.50 | 590.00 | 596.00 | 00:00:00 | | 2010-04-29 | 11,355,100 | 625.00 | 632.50 | 610.50 | 625.00 | 00:00:00 | | 2010-04-30 | 5,909,400 | 622.50 | 633.50 | 612.50 | 615.00 | 00:00:00 | | 2010-05-04 | 7,795,800 | 623.50 | 623.50 | 605.50 | 606.50 | 00:00:00 | | 2010-05-05 | 7,728,800 | 609.50 | 610.50 | 597.00 | 601.50 | 00:00:00 | | 2010-05-06 | 5,894,900 | 596.50 | 614.50 | 590.50 | 600.00 | 00:00:00 | | 2010-05-07 | 10,976,200 | 580.00 | 598.00 | 571.00 | 575.50 | 00:00:00 | | 2010-05-10 | 6,301,200 | 582.50 | 604.50 | 581.00 | 601.00 | 00:00:00 | | 2010-05-11 | 4,548,700 | 595.00 | 599.50 | 587.00 | 592.00 | 00:00:00 | | 2010-05-12 | 3,393,500 | 589.00 | 604.50 | 586.50 | 601.00 | 00:00:00 | | 2010-05-13 | 4,657,100 | 603.50 | 606.50 | 590.00 | 597.00 | 00:00:00 | | 2010-05-14 | 5,879,000 | 593.00 | 596.50 | 583.00 | 585.00 | 00:00:00 | | 2010-05-17 | 3,385,500 | 580.00 | 593.00 | 579.00 | 583.50 | 00:00:00 | | 2010-05-18 | 4,143,000 | 589.50 | 593.00 | 585.00 | 588.50 | 00:00:00 | | 2010-05-19 | 5,138,200 | 579.50 | 584.50 | 571.00 | 571.50 | 00:00:00 | | 2010-05-20 | 5,508,300 | 574.50 | 574.50 | 552.50 | 560.00 | 00:00:00 | | 2010-05-21 | 5,794,800 | 559.00 | 564.00 | 547.50 | 558.00 | 00:00:00 | | 2010-05-24 | 3,048,300 | 562.00 | 563.50 | 552.00 | 555.00 | 00:00:00 | | 2010-05-25 | 7,179,400 | 544.00 | 547.00 | 533.50 | 536.50 | 00:00:00 | | 2010-05-26 | 5,774,500 | 541.00 | 556.50 | 537.00 | 552.00 | 00:00:00 | | 2010-05-27 | 11,360,200 | 557.00 | 579.50 | 557.00 | 575.50 | 00:00:00 | | 2010-05-28 | 5,392,300 | 578.00 | 583.00 | 575.50 | 576.00 | 00:00:00 | | 2010-06-01 | 6,842,400 | 576.00 | 577.00 | 565.50 | 570.50 | 00:00:00 | | 2010-06-02 | 5,938,900 | 565.50 | 569.00 | 561.00 | 565.00 | 00:00:00 | | 2010-06-03 | 3,857,100 | 572.50 | 581.50 | 572.00 | 580.00 | 00:00:00 | | 2010-06-04 | 6,378,300 | 586.00 | 594.00 | 573.00 | 576.00 | 00:00:00 | | 2010-06-07 | 3,159,200 | 571.50 | 572.50 | 565.00 | 569.50 | 00:00:00 | | 2010-06-08 | 5,108,200 | 571.00 | 574.00 | 560.00 | 563.50 | 00:00:00 | | 2010-06-09 | 2,965,800 | 566.00 | 574.50 | 562.00 | 574.00 | 00:00:00 | | 2010-06-10 | 3,532,900 | 572.00 | 587.50 | 569.50 | 585.50 | 00:00:00 | | 2010-06-11 | 3,436,000 | 590.00 | 591.50 | 581.00 | 586.50 | 00:00:00 | | 2010-06-14 | 3,606,600 | 592.00 | 600.50 | 589.50 | 600.50 | 00:00:00 | | 2010-06-15 | 52,856,700 | 720.00 | 732.00 | 700.00 | 700.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
