|
 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 | | 2010-06-15 | 52,856,700 | 720.00 | 732.00 | 700.00 | 700.00 | 00:00:00 | | 2010-06-16 | 12,898,400 | 700.00 | 706.50 | 698.00 | 701.00 | 00:00:00 | | 2010-06-17 | 5,691,800 | 698.50 | 700.00 | 696.00 | 699.00 | 00:00:00 | | 2010-06-18 | 11,485,300 | 700.00 | 702.00 | 696.00 | 698.00 | 00:00:00 | | 2010-06-21 | 5,318,500 | 701.00 | 707.00 | 699.50 | 705.00 | 00:00:00 | | 2010-06-22 | 9,557,200 | 703.50 | 708.50 | 702.50 | 703.00 | 00:00:00 | | 2010-06-23 | 7,578,100 | 702.00 | 706.00 | 701.50 | 702.00 | 00:00:00 | | 2010-06-24 | 3,782,000 | 703.00 | 704.00 | 700.50 | 702.04 | 00:00:00 | | 2010-06-25 | 7,921,300 | 708.00 | 708.00 | 699.50 | 701.00 | 00:00:00 | | 2010-06-28 | 4,060,900 | 705.00 | 707.00 | 702.50 | 706.00 | 00:00:00 | | 2010-06-29 | 5,021,100 | 703.00 | 705.00 | 701.00 | 701.00 | 00:00:00 | | 2010-06-30 | 12,160,000 | 700.00 | 703.00 | 699.00 | 700.50 | 00:00:00 | | 2010-07-01 | 9,927,500 | 698.50 | 700.50 | 693.00 | 695.50 | 00:00:00 | | 2010-07-02 | 2,719,900 | 695.00 | 698.50 | 695.00 | 696.00 | 00:00:00 | | 2010-07-05 | 1,931,000 | 695.50 | 699.00 | 692.50 | 694.00 | 00:00:00 | | 2010-07-06 | 5,787,300 | 693.00 | 695.00 | 693.00 | 695.00 | 00:00:00 | | 2010-07-07 | 8,981,800 | 693.00 | 694.50 | 689.00 | 694.50 | 00:00:00 | | 2010-07-08 | 6,559,800 | 695.00 | 695.00 | 693.50 | 694.50 | 00:00:00 | | 2010-07-09 | 2,662,200 | 695.50 | 697.00 | 693.00 | 693.50 | 00:00:00 | | 2010-07-12 | 1,758,700 | 693.50 | 696.00 | 692.00 | 695.00 | 00:00:00 | | 2010-07-13 | 8,116,800 | 694.50 | 697.00 | 689.00 | 695.00 | 00:00:00 | | 2010-07-14 | 7,134,100 | 697.50 | 703.50 | 696.00 | 700.00 | 00:00:00 | | 2010-07-15 | 6,967,700 | 698.00 | 701.50 | 697.00 | 699.50 | 00:00:00 | | 2010-07-16 | 12,601,700 | 700.00 | 703.50 | 697.00 | 697.50 | 00:00:00 | | 2010-07-19 | 1,701,800 | 694.50 | 700.50 | 694.50 | 697.50 | 00:00:00 | | 2010-07-20 | 2,257,600 | 698.00 | 699.50 | 694.50 | 696.50 | 00:00:00 | | 2010-07-21 | 6,197,100 | 701.50 | 701.50 | 696.50 | 698.00 | 00:00:00 | | 2010-07-22 | 2,521,500 | 696.00 | 700.50 | 695.50 | 700.00 | 00:00:00 | | 2010-07-23 | 2,409,800 | 700.50 | 703.00 | 697.50 | 702.00 | 00:00:00 | | 2010-07-26 | 2,279,200 | 703.50 | 706.00 | 701.00 | 704.00 | 00:00:00 | | 2010-07-27 | 6,275,800 | 705.00 | 714.00 | 703.00 | 710.50 | 00:00:00 | | 2010-07-28 | 12,914,100 | 710.00 | 723.50 | 710.00 | 720.00 | 00:00:00 | | 2010-07-29 | 3,964,900 | 713.50 | 722.50 | 710.50 | 711.00 | 00:00:00 | | 2010-07-30 | 3,438,400 | 715.00 | 717.50 | 707.50 | 711.00 | 00:00:00 | | 2010-08-02 | 2,312,800 | 714.50 | 716.50 | 712.50 | 714.00 | 00:00:00 | | 2010-08-03 | 2,916,200 | 715.50 | 715.50 | 706.00 | 711.00 | 00:00:00 | | 2010-08-04 | 2,978,400 | 709.00 | 718.00 | 708.00 | 716.00 | 00:00:00 | | 2010-08-05 | 2,493,300 | 714.50 | 716.50 | 708.00 | 708.50 | 00:00:00 | | 2010-08-06 | 2,180,400 | 710.50 | 714.00 | 706.50 | 710.00 | 00:00:00 | | 2010-08-09 | 2,309,500 | 716.50 | 720.00 | 711.00 | 712.00 | 00:00:00 | | 2010-08-10 | 2,431,400 | 712.50 | 715.50 | 708.00 | 709.50 | 00:00:00 | | 2010-08-11 | 5,571,400 | 708.50 | 713.00 | 705.00 | 708.00 | 00:00:00 | | 2010-08-12 | 2,271,400 | 705.00 | 712.50 | 705.00 | 706.00 | 00:00:00 | | 2010-08-13 | 3,675,100 | 705.50 | 711.00 | 705.50 | 709.00 | 00:00:00 | | 2010-08-16 | 1,797,700 | 709.00 | 712.50 | 705.50 | 707.50 | 00:00:00 | | 2010-08-17 | 3,461,400 | 709.00 | 712.50 | 705.00 | 710.00 | 00:00:00 | | 2010-08-18 | 1,602,400 | 709.50 | 711.00 | 707.00 | 707.00 | 00:00:00 | | 2010-08-19 | 3,444,600 | 709.00 | 711.00 | 705.50 | 706.00 | 00:00:00 | | 2010-08-20 | 3,623,400 | 706.50 | 710.50 | 706.00 | 709.00 | 00:00:00 | | 2010-08-23 | 2,537,900 | 709.00 | 711.00 | 707.00 | 708.50 | 00:00:00 | | 2010-08-24 | 4,935,400 | 708.00 | 709.00 | 705.00 | 708.00 | 00:00:00 | | 2010-08-25 | 5,433,400 | 707.50 | 709.00 | 703.50 | 704.50 | 00:00:00 | | 2010-08-26 | 4,456,000 | 707.00 | 708.00 | 705.00 | 706.00 | 00:00:00 | | 2010-08-27 | 2,528,700 | 704.50 | 708.00 | 704.00 | 708.00 | 00:00:00 | | 2010-08-31 | 3,823,100 | 705.50 | 711.50 | 705.00 | 707.50 | 00:00:00 | | 2010-09-01 | 5,239,800 | 709.50 | 712.00 | 707.50 | 712.00 | 00:00:00 | | 2010-09-02 | 5,756,700 | 709.50 | 713.00 | 708.00 | 710.50 | 00:00:00 | | 2010-09-03 | 5,432,000 | 710.00 | 711.00 | 707.50 | 708.00 | 00:00:00 | | 2010-09-06 | 592,900 | 713.00 | 713.00 | 707.50 | 709.00 | 00:00:00 | | 2010-09-07 | 8,124,000 | 709.00 | 710.50 | 708.00 | 708.50 | 00:00:00 | | 2010-09-08 | 3,055,800 | 709.00 | 712.00 | 707.50 | 710.50 | 00:00:00 | | 2010-09-09 | 3,713,100 | 710.00 | 717.00 | 709.50 | 717.00 | 00:00:00 | | 2010-09-10 | 1,643,300 | 715.00 | 719.00 | 715.00 | 718.00 | 00:00:00 | | 2010-09-13 | 2,226,300 | 721.50 | 721.50 | 713.00 | 716.00 | 00:00:00 | | 2010-09-14 | 1,424,000 | 716.00 | 716.50 | 713.50 | 714.50 | 00:00:00 | | 2010-09-15 | 3,086,900 | 716.50 | 717.00 | 711.00 | 714.00 | 00:00:00 | | 2010-09-16 | 4,795,200 | 712.50 | 715.00 | 709.00 | 709.50 | 00:00:00 | | 2010-09-17 | 4,067,500 | 714.50 | 715.00 | 707.00 | 708.00 | 00:00:00 | | 2010-09-20 | 3,181,700 | 708.00 | 713.50 | 707.00 | 708.00 | 00:00:00 | | 2010-09-21 | 4,512,400 | 708.50 | 708.50 | 706.50 | 706.50 | 00:00:00 | | 2010-09-22 | 2,769,600 | 707.00 | 707.00 | 701.00 | 703.50 | 00:00:00 | | 2010-09-23 | 2,279,800 | 705.00 | 709.50 | 703.00 | 708.00 | 00:00:00 | | 2010-09-24 | 2,760,000 | 707.00 | 709.00 | 704.50 | 709.00 | 00:00:00 | | 2010-09-27 | 3,180,800 | 709.50 | 711.00 | 708.00 | 710.00 | 00:00:00 | | 2010-09-28 | 3,258,800 | 709.00 | 710.50 | 706.00 | 708.00 | 00:00:00 | | 2010-09-29 | 1,783,600 | 708.50 | 710.50 | 705.00 | 707.00 | 00:00:00 | | 2010-09-30 | 2,780,000 | 708.00 | 709.00 | 705.00 | 705.50 | 00:00:00 | | 2010-10-01 | 3,942,200 | 706.50 | 708.00 | 705.00 | 705.50 | 00:00:00 | | 2010-10-04 | 2,267,500 | 705.50 | 708.00 | 704.50 | 706.00 | 00:00:00 | | 2010-10-05 | 6,035,400 | 706.00 | 708.00 | 705.50 | 707.00 | 00:00:00 | | 2010-10-06 | 6,243,700 | 708.00 | 710.00 | 706.00 | 709.50 | 00:00:00 | | 2010-10-07 | 6,585,400 | 710.00 | 710.00 | 706.00 | 707.50 | 00:00:00 | | 2010-10-08 | 2,379,200 | 707.00 | 710.00 | 705.00 | 710.00 | 00:00:00 | | 2010-10-11 | 1,677,100 | 707.50 | 710.00 | 707.50 | 709.00 | 00:00:00 | | 2010-10-12 | 2,237,700 | 708.00 | 709.00 | 706.00 | 706.00 | 00:00:00 | | 2010-10-13 | 7,711,700 | 706.50 | 708.00 | 706.00 | 706.00 | 00:00:00 | | 2010-10-14 | 4,271,000 | 706.50 | 709.00 | 705.50 | 707.00 | 00:00:00 | | 2010-10-15 | 2,338,500 | 709.00 | 709.00 | 705.00 | 707.00 | 00:00:00 | | 2010-10-18 | 3,655,900 | 707.00 | 708.00 | 705.00 | 706.00 | 00:00:00 | | 2010-10-19 | 7,955,000 | 707.00 | 707.00 | 705.50 | 705.50 | 00:00:00 | | 2010-10-20 | 2,680,700 | 694.00 | 698.00 | 693.00 | 694.00 | 00:00:00 | | 2010-10-21 | 5,804,600 | 693.50 | 699.50 | 693.00 | 697.50 | 00:00:00 | | 2010-10-22 | 5,473,600 | 702.00 | 705.00 | 699.50 | 701.50 | 00:00:00 | | 2010-10-25 | 3,041,000 | 702.00 | 709.00 | 699.50 | 705.00 | 00:00:00 | | 2010-10-26 | 3,044,000 | 704.50 | 707.50 | 703.00 | 705.50 | 00:00:00 | | 2010-10-27 | 2,666,500 | 704.50 | 707.50 | 704.00 | 706.00 | 00:00:00 | | 2010-10-28 | 3,394,900 | 706.50 | 708.00 | 705.00 | 706.00 | 00:00:00 | | 2010-10-29 | 3,566,700 | 705.00 | 707.00 | 705.00 | 706.50 | 00:00:00 | | 2010-11-01 | 3,519,400 | 708.50 | 710.00 | 706.00 | 709.00 | 00:00:00 | | 2010-11-02 | 2,824,500 | 708.50 | 711.50 | 707.50 | 710.00 | 00:00:00 | | 2010-11-03 | 1,957,100 | 711.00 | 711.50 | 705.00 | 706.00 | 00:00:00 | | 2010-11-04 | 6,499,400 | 705.00 | 712.00 | 701.00 | 711.50 | 00:00:00 | | 2010-11-05 | 2,892,400 | 711.50 | 720.00 | 710.50 | 720.00 | 00:00:00 | | 2010-11-08 | 7,239,600 | 720.50 | 737.00 | 719.50 | 728.00 | 00:00:00 | | 2010-11-09 | 2,929,300 | 726.00 | 732.00 | 725.50 | 727.47 | 00:00:00 | | 2010-11-10 | 3,606,100 | 728.00 | 730.00 | 725.50 | 727.00 | 00:00:00 | | 2010-11-11 | 1,736,600 | 728.00 | 729.00 | 724.50 | 726.50 | 00:00:00 | | 2010-11-12 | 4,781,100 | 722.50 | 731.00 | 716.50 | 728.00 | 00:00:00 | | 2010-11-15 | 1,819,700 | 725.50 | 731.00 | 725.50 | 729.00 | 00:00:00 | | 2010-11-16 | 2,121,000 | 729.50 | 730.50 | 724.00 | 724.00 | 00:00:00 | | 2010-11-17 | 2,705,000 | 723.50 | 726.00 | 721.00 | 724.00 | 00:00:00 | | 2010-11-18 | 1,228,000 | 725.50 | 728.50 | 725.50 | 726.00 | 00:00:00 | | 2010-11-19 | 1,056,400 | 728.00 | 728.00 | 721.50 | 726.00 | 00:00:00 | | 2010-11-22 | 1,193,000 | 730.00 | 730.00 | 723.50 | 724.00 | 00:00:00 | | 2010-11-23 | 3,978,700 | 723.50 | 724.50 | 718.50 | 720.00 | 00:00:00 | | 2010-11-24 | 2,472,400 | 720.00 | 724.00 | 718.50 | 721.00 | 00:00:00 | | 2010-11-25 | 842,500 | 719.50 | 721.50 | 715.00 | 721.00 | 00:00:00 | | 2010-11-26 | 1,606,500 | 719.00 | 723.00 | 719.00 | 720.50 | 00:00:00 | | 2010-11-29 | 2,894,200 | 723.50 | 725.00 | 718.00 | 719.00 | 00:00:00 | | 2010-11-30 | 2,805,100 | 719.50 | 723.00 | 719.00 | 720.50 | 00:00:00 | | 2010-12-01 | 3,452,200 | 723.00 | 723.00 | 720.00 | 721.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
