|
 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 | | 2010-12-01 | 3,452,200 | 723.00 | 723.00 | 720.00 | 721.50 | 00:00:00 | | 2010-12-02 | 3,449,300 | 722.00 | 729.50 | 722.00 | 729.00 | 00:00:00 | | 2010-12-03 | 1,435,700 | 728.50 | 729.50 | 725.00 | 727.00 | 00:00:00 | | 2010-12-06 | 1,344,800 | 727.00 | 730.00 | 726.00 | 729.50 | 00:00:00 | | 2010-12-07 | 2,245,900 | 729.50 | 734.00 | 726.50 | 731.00 | 00:00:00 | | 2010-12-08 | 1,391,300 | 727.50 | 733.00 | 727.50 | 729.99 | 00:00:00 | | 2010-12-09 | 1,265,200 | 732.00 | 736.50 | 730.50 | 736.00 | 00:00:00 | | 2010-12-10 | 1,334,300 | 738.50 | 739.00 | 733.50 | 735.00 | 00:00:00 | | 2010-12-13 | 851,900 | 735.00 | 737.00 | 734.00 | 735.00 | 00:00:00 | | 2010-12-14 | 3,121,300 | 733.00 | 734.50 | 732.00 | 732.00 | 00:00:00 | | 2010-12-15 | 4,079,000 | 730.00 | 733.50 | 725.00 | 732.50 | 00:00:00 | | 2010-12-16 | 2,059,000 | 732.00 | 736.00 | 731.00 | 731.00 | 00:00:00 | | 2010-12-17 | 3,930,800 | 732.00 | 733.00 | 725.50 | 728.00 | 00:00:00 | | 2010-12-20 | 2,547,300 | 727.00 | 735.00 | 727.00 | 733.50 | 00:00:00 | | 2010-12-21 | 10,228,400 | 733.00 | 737.50 | 717.50 | 728.50 | 00:00:00 | | 2010-12-22 | 7,191,900 | 735.00 | 745.00 | 735.00 | 743.00 | 00:00:00 | | 2010-12-23 | 1,540,800 | 745.50 | 745.50 | 742.00 | 742.00 | 00:00:00 | | 2010-12-24 | 465,000 | 754.00 | 754.00 | 744.50 | 746.50 | 00:00:00 | | 2010-12-29 | 1,243,400 | 747.00 | 750.00 | 739.00 | 740.50 | 00:00:00 | | 2010-12-30 | 1,197,100 | 740.00 | 745.00 | 735.50 | 736.00 | 00:00:00 | | 2010-12-31 | 780,600 | 736.50 | 738.50 | 735.50 | 736.00 | 00:00:00 | | 2011-01-04 | 1,993,900 | 738.50 | 747.50 | 737.50 | 744.50 | 00:00:00 | | 2011-01-05 | 1,383,600 | 745.00 | 746.50 | 742.00 | 742.00 | 00:00:00 | | 2011-01-06 | 1,401,900 | 743.00 | 747.50 | 742.00 | 746.00 | 00:00:00 | | 2011-01-07 | 2,471,000 | 747.50 | 748.00 | 743.50 | 746.50 | 00:00:00 | | 2011-01-10 | 834,100 | 746.50 | 747.50 | 742.00 | 742.00 | 00:00:00 | | 2011-01-11 | 3,800,000 | 742.00 | 745.00 | 739.00 | 739.50 | 00:00:00 | | 2011-01-12 | 5,980,100 | 739.00 | 741.00 | 736.00 | 737.50 | 00:00:00 | | 2011-01-13 | 2,624,900 | 737.50 | 743.00 | 735.00 | 740.50 | 00:00:00 | | 2011-01-14 | 5,480,900 | 743.50 | 747.00 | 738.50 | 744.50 | 00:00:00 | | 2011-01-17 | 855,400 | 745.00 | 749.00 | 741.00 | 743.00 | 00:00:00 | | 2011-01-18 | 1,141,500 | 743.50 | 746.00 | 741.50 | 746.00 | 00:00:00 | | 2011-01-19 | 2,520,500 | 746.00 | 749.00 | 744.50 | 746.00 | 00:00:00 | | 2011-01-20 | 3,019,600 | 747.50 | 751.00 | 745.50 | 746.00 | 00:00:00 | | 2011-01-21 | 2,300,800 | 745.00 | 752.00 | 743.50 | 751.00 | 00:00:00 | | 2011-01-24 | 1,144,800 | 749.00 | 751.00 | 747.00 | 750.00 | 00:00:00 | | 2011-01-25 | 5,301,200 | 755.00 | 758.50 | 750.50 | 752.00 | 00:00:00 | | 2011-01-26 | 4,390,900 | 755.00 | 761.50 | 752.00 | 757.50 | 00:00:00 | | 2011-01-27 | 12,328,500 | 772.50 | 773.50 | 761.50 | 762.50 | 00:00:00 | | 2011-01-28 | 5,814,600 | 763.00 | 768.50 | 760.00 | 760.00 | 00:00:00 | | 2011-01-31 | 3,031,600 | 759.00 | 760.00 | 754.50 | 755.00 | 00:00:00 | | 2011-02-01 | 5,535,800 | 757.00 | 760.00 | 755.00 | 759.50 | 00:00:00 | | 2011-02-02 | 5,075,100 | 759.00 | 769.00 | 756.00 | 768.00 | 00:00:00 | | 2011-02-03 | 3,999,200 | 767.50 | 770.00 | 761.50 | 767.50 | 00:00:00 | | 2011-02-04 | 3,890,300 | 769.50 | 771.50 | 760.00 | 760.00 | 00:00:00 | | 2011-02-07 | 2,157,000 | 760.00 | 766.00 | 757.00 | 764.00 | 00:00:00 | | 2011-02-08 | 2,383,700 | 764.00 | 767.50 | 760.50 | 763.50 | 00:00:00 | | 2011-02-09 | 10,726,400 | 763.50 | 765.50 | 760.00 | 761.50 | 00:00:00 | | 2011-02-10 | 5,151,300 | 762.00 | 763.00 | 755.00 | 759.00 | 00:00:00 | | 2011-02-11 | 3,465,500 | 759.00 | 759.50 | 752.50 | 752.50 | 00:00:00 | | 2011-02-14 | 11,447,500 | 753.50 | 753.50 | 750.00 | 750.00 | 00:00:00 | | 2011-02-15 | 6,288,600 | 751.50 | 752.00 | 749.00 | 749.00 | 00:00:00 | | 2011-02-16 | 5,640,900 | 750.00 | 752.50 | 749.00 | 749.50 | 00:00:00 | | 2011-02-17 | 6,477,000 | 749.00 | 750.00 | 747.50 | 749.00 | 00:00:00 | | 2011-02-18 | 3,455,100 | 748.00 | 752.00 | 747.00 | 752.00 | 00:00:00 | | 2011-02-21 | 2,071,800 | 752.00 | 754.00 | 749.50 | 753.00 | 00:00:00 | | 2011-02-22 | 3,481,900 | 751.50 | 757.50 | 750.00 | 754.00 | 00:00:00 | | 2011-02-23 | 5,290,300 | 752.50 | 760.50 | 752.50 | 757.50 | 00:00:00 | | 2011-02-24 | 248,698,200 | 758.00 | 758.00 | 750.50 | 755.50 | 00:00:00 | | 2011-02-25 | 2,147,483,647 | 770.00 | 786.50 | 765.00 | 786.50 | 00:00:00 | | 2011-02-28 | 3,975,400 | 782.00 | 789.00 | 782.00 | 787.00 | 00:00:00 | | 2011-03-01 | 2,075,200 | 789.50 | 796.14 | 788.00 | 793.00 | 00:00:00 | | 2011-03-02 | 2,524,600 | 792.50 | 799.11 | 792.50 | 799.00 | 00:00:00 | | 2011-03-03 | 10,398,100 | 810.00 | 824.50 | 810.00 | 823.00 | 00:00:00 | | 2011-03-04 | 8,419,900 | 827.00 | 833.50 | 825.00 | 825.00 | 00:00:00 | | 2011-03-07 | 1,168,800 | 828.50 | 833.75 | 824.00 | 833.50 | 00:00:00 | | 2011-03-08 | 3,077,800 | 834.00 | 834.00 | 825.00 | 828.50 | 00:00:00 | | 2011-03-09 | 5,003,200 | 831.00 | 831.50 | 827.00 | 827.00 | 00:00:00 | | 2011-03-10 | 2,291,700 | 824.50 | 829.00 | 824.50 | 827.00 | 00:00:00 | | 2011-03-11 | 3,497,700 | 825.50 | 833.50 | 824.00 | 824.00 | 00:00:00 | | 2011-03-14 | 2,021,200 | 821.00 | 825.00 | 821.00 | 824.00 | 00:00:00 | | 2011-03-15 | 6,935,500 | 815.00 | 821.00 | 815.00 | 820.00 | 00:00:00 | | 2011-03-16 | 3,831,800 | 820.00 | 825.00 | 818.00 | 818.00 | 00:00:00 | | 2011-03-17 | 3,392,700 | 820.50 | 823.00 | 816.00 | 821.00 | 00:00:00 | | 2011-03-18 | 6,553,900 | 820.50 | 824.50 | 818.50 | 822.00 | 00:00:00 | | 2011-03-21 | 3,704,600 | 829.00 | 832.00 | 821.50 | 828.50 | 00:00:00 | | 2011-03-22 | 3,742,200 | 829.00 | 831.24 | 825.00 | 828.50 | 00:00:00 | | 2011-03-23 | 4,658,200 | 828.00 | 830.00 | 821.00 | 826.00 | 00:00:00 | | 2011-03-24 | 1,494,300 | 825.50 | 829.50 | 823.00 | 828.00 | 00:00:00 | | 2011-03-25 | 2,677,100 | 828.50 | 834.50 | 827.50 | 834.50 | 00:00:00 | | 2011-03-28 | 3,022,200 | 837.00 | 839.26 | 833.00 | 838.50 | 00:00:00 | | 2011-03-29 | 1,935,500 | 839.00 | 839.50 | 834.00 | 837.00 | 00:00:00 | | 2011-03-30 | 2,646,400 | 828.50 | 830.50 | 826.50 | 830.50 | 00:00:00 | | 2011-03-31 | 3,735,300 | 831.00 | 831.00 | 825.00 | 825.00 | 00:00:00 | | 2011-04-01 | 1,829,300 | 828.00 | 829.50 | 826.00 | 827.50 | 00:00:00 | | 2011-04-04 | 4,081,800 | 825.50 | 832.00 | 824.00 | 830.00 | 00:00:00 | | 2011-04-05 | 3,049,200 | 831.50 | 832.50 | 828.00 | 828.00 | 00:00:00 | | 2011-04-06 | 2,287,500 | 831.50 | 831.50 | 828.50 | 831.00 | 00:00:00 | | 2011-04-07 | 2,650,700 | 833.50 | 835.00 | 830.00 | 833.50 | 00:00:00 | | 2011-04-08 | 1,117,800 | 834.00 | 837.00 | 833.00 | 834.50 | 00:00:00 | | 2011-04-11 | 1,747,300 | 833.50 | 834.50 | 830.50 | 831.50 | 00:00:00 | | 2011-04-12 | 2,367,800 | 830.50 | 833.00 | 828.50 | 829.00 | 00:00:00 | | 2011-04-13 | 3,349,300 | 830.50 | 834.00 | 829.91 | 831.00 | 00:00:00 | | 2011-04-14 | 1,131,900 | 827.00 | 835.50 | 827.00 | 834.50 | 00:00:00 | | 2011-04-15 | 1,694,700 | 835.50 | 839.00 | 833.50 | 835.50 | 00:00:00 | | 2011-04-18 | 1,351,100 | 833.00 | 835.00 | 830.50 | 831.00 | 00:00:00 | | 2011-04-19 | 1,112,400 | 832.00 | 835.00 | 831.00 | 831.00 | 00:00:00 | | 2011-04-20 | 1,860,400 | 835.50 | 838.50 | 832.50 | 836.50 | 00:00:00 | | 2011-04-21 | 6,010,500 | 840.00 | 843.00 | 835.00 | 835.00 | 00:00:00 | | 2011-04-26 | 5,765,000 | 837.00 | 838.00 | 832.50 | 835.00 | 00:00:00 | | 2011-04-27 | 3,201,000 | 836.50 | 839.01 | 831.50 | 834.50 | 00:00:00 | | 2011-04-28 | 3,729,800 | 837.50 | 843.00 | 834.50 | 842.00 | 00:00:00 | | 2011-05-03 | 2,385,200 | 843.00 | 849.00 | 842.00 | 847.00 | 00:00:00 | | 2011-05-04 | 3,341,200 | 846.50 | 849.02 | 845.00 | 849.00 | 00:00:00 | | 2011-05-05 | 3,927,200 | 847.50 | 847.50 | 839.00 | 839.00 | 00:00:00 | | 2011-05-06 | 3,837,500 | 840.50 | 840.50 | 836.50 | 839.00 | 00:00:00 | | 2011-05-09 | 3,268,600 | 837.50 | 841.50 | 835.00 | 839.00 | 00:00:00 | | 2011-05-10 | 2,598,500 | 837.50 | 842.00 | 837.50 | 842.00 | 00:00:00 | | 2011-05-11 | 1,514,500 | 845.00 | 845.00 | 842.50 | 843.50 | 00:00:00 | | 2011-05-12 | 2,630,800 | 842.00 | 842.50 | 836.00 | 840.00 | 00:00:00 | | 2011-05-13 | 1,537,400 | 841.50 | 845.00 | 840.50 | 840.50 | 00:00:00 | | 2011-05-16 | 5,229,200 | 837.50 | 842.00 | 837.50 | 840.00 | 00:00:00 | | 2011-05-17 | 1,186,600 | 838.00 | 842.00 | 837.00 | 837.50 | 00:00:00 | | 2011-05-18 | 1,754,500 | 838.00 | 843.00 | 838.00 | 840.00 | 00:00:00 | | 2011-05-19 | 1,440,100 | 841.00 | 846.50 | 841.00 | 842.50 | 00:00:00 | | 2011-05-20 | 3,054,800 | 844.50 | 846.00 | 840.00 | 841.50 | 00:00:00 | | 2011-05-23 | 2,323,000 | 835.00 | 842.00 | 835.00 | 840.00 | 00:00:00 | | 2011-05-24 | 2,074,400 | 841.50 | 845.08 | 838.50 | 844.50 | 00:00:00 | | 2011-05-25 | 2,167,700 | 842.00 | 845.50 | 838.50 | 839.00 | 00:00:00 | | 2011-05-26 | 2,777,700 | 839.50 | 840.50 | 836.50 | 838.00 | 00:00:00 | | 2011-05-27 | 2,988,500 | 838.00 | 839.00 | 834.00 | 834.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
