|
 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 | | 2011-05-27 | 2,988,500 | 838.00 | 839.00 | 834.00 | 834.50 | 00:00:00 | | 2011-05-31 | 2,695,700 | 837.00 | 838.00 | 832.00 | 832.00 | 00:00:00 | | 2011-06-01 | 5,014,200 | 834.00 | 835.00 | 829.00 | 830.00 | 00:00:00 | | 2011-06-02 | 2,905,000 | 828.00 | 832.00 | 825.50 | 828.50 | 00:00:00 | | 2011-06-03 | 5,112,000 | 831.00 | 834.50 | 829.50 | 834.50 | 00:00:00 | | 2011-06-06 | 2,915,800 | 834.50 | 838.00 | 832.00 | 835.00 | 00:00:00 | | 2011-06-07 | 3,123,900 | 835.50 | 838.00 | 833.50 | 834.50 | 00:00:00 | | 2011-06-08 | 1,490,800 | 833.00 | 837.00 | 829.50 | 833.00 | 00:00:00 | | 2011-06-09 | 1,220,700 | 833.50 | 835.50 | 831.00 | 835.50 | 00:00:00 | | 2011-06-10 | 1,740,900 | 835.00 | 836.50 | 831.00 | 831.00 | 00:00:00 | | 2011-06-13 | 1,087,400 | 832.50 | 838.50 | 829.95 | 833.50 | 00:00:00 | | 2011-06-14 | 1,532,700 | 836.50 | 837.50 | 834.00 | 835.00 | 00:00:00 | | 2011-06-15 | 1,448,000 | 835.50 | 837.50 | 833.50 | 834.00 | 00:00:00 | | 2011-06-16 | 6,683,700 | 833.00 | 836.00 | 826.00 | 826.50 | 00:00:00 | | 2011-06-17 | 5,970,600 | 825.00 | 830.50 | 824.00 | 827.50 | 00:00:00 | | 2011-06-20 | 2,040,900 | 825.50 | 830.50 | 825.50 | 830.00 | 00:00:00 | | 2011-06-21 | 3,813,200 | 831.50 | 831.50 | 828.50 | 829.50 | 00:00:00 | | 2011-06-22 | 2,396,100 | 831.00 | 834.00 | 830.00 | 830.50 | 00:00:00 | | 2011-06-23 | 7,223,700 | 835.00 | 841.50 | 831.25 | 835.00 | 00:00:00 | | 2011-06-24 | 3,923,800 | 837.50 | 838.00 | 835.00 | 835.00 | 00:00:00 | | 2011-06-27 | 2,993,700 | 838.00 | 845.50 | 838.00 | 843.50 | 00:00:00 | | 2011-06-28 | 3,570,000 | 848.00 | 849.00 | 843.00 | 849.00 | 00:00:00 | | 2011-06-29 | 3,222,200 | 849.00 | 850.00 | 845.50 | 848.00 | 00:00:00 | | 2011-06-30 | 3,032,400 | 849.50 | 850.50 | 846.00 | 846.50 | 00:00:00 | | 2011-07-01 | 3,202,300 | 848.00 | 849.49 | 848.00 | 849.00 | 00:00:00 | | 2011-07-04 | 1,175,300 | 849.00 | 850.77 | 848.50 | 850.00 | 00:00:00 | | 2011-07-05 | 3,741,900 | 849.50 | 849.50 | 844.23 | 845.00 | 00:00:00 | | 2011-07-06 | 17,336,400 | 845.00 | 845.00 | 818.00 | 827.00 | 00:00:00 | | 2011-07-07 | 17,697,000 | 824.50 | 824.50 | 805.39 | 812.00 | 00:00:00 | | 2011-07-08 | 48,187,800 | 812.50 | 817.00 | 743.50 | 750.00 | 00:00:00 | | 2011-07-11 | 50,393,900 | 710.06 | 757.32 | 669.00 | 715.50 | 00:00:00 | | 2011-07-12 | 16,897,400 | 709.50 | 713.00 | 685.00 | 692.00 | 00:00:00 | | 2011-07-13 | 51,963,000 | 692.50 | 705.50 | 663.50 | 705.50 | 00:00:00 | | 2011-07-14 | 15,548,100 | 710.00 | 716.50 | 696.00 | 696.00 | 00:00:00 | | 2011-07-15 | 9,606,700 | 695.00 | 712.00 | 695.00 | 709.50 | 00:00:00 | | 2011-07-18 | 7,057,100 | 707.50 | 715.00 | 703.50 | 713.50 | 00:00:00 | | 2011-07-19 | 11,086,100 | 714.00 | 735.54 | 714.00 | 728.54 | 00:00:00 | | 2011-07-20 | 10,178,200 | 738.00 | 746.00 | 733.00 | 744.00 | 00:00:00 | | 2011-07-21 | 7,658,500 | 744.50 | 746.50 | 741.00 | 743.09 | 00:00:00 | | 2011-07-22 | 6,209,500 | 744.50 | 746.23 | 741.00 | 741.00 | 00:00:00 | | 2011-07-25 | 3,713,300 | 735.00 | 742.00 | 733.50 | 739.00 | 00:00:00 | | 2011-07-26 | 5,661,900 | 740.00 | 740.00 | 723.00 | 725.50 | 00:00:00 | | 2011-07-27 | 3,982,000 | 726.00 | 728.00 | 713.00 | 714.50 | 00:00:00 | | 2011-07-28 | 5,698,300 | 710.00 | 720.00 | 710.00 | 716.00 | 00:00:00 | | 2011-07-29 | 11,060,300 | 725.00 | 731.00 | 703.00 | 712.00 | 00:00:00 | | 2011-08-01 | 5,030,400 | 717.00 | 718.50 | 695.00 | 695.50 | 00:00:00 | | 2011-08-02 | 5,422,900 | 692.00 | 704.24 | 692.00 | 700.00 | 00:00:00 | | 2011-08-03 | 7,052,200 | 693.00 | 697.00 | 685.50 | 690.00 | 00:00:00 | | 2011-08-04 | 7,008,500 | 703.00 | 703.00 | 649.50 | 659.50 | 00:00:00 | | 2011-08-05 | 11,276,200 | 642.00 | 676.00 | 630.00 | 671.00 | 00:00:00 | | 2011-08-08 | 10,591,100 | 669.50 | 680.50 | 658.00 | 660.00 | 00:00:00 | | 2011-08-09 | 12,402,400 | 661.50 | 671.01 | 630.00 | 655.00 | 00:00:00 | | 2011-08-10 | 8,518,900 | 667.00 | 679.97 | 647.50 | 651.50 | 00:00:00 | | 2011-08-11 | 8,471,400 | 671.00 | 671.00 | 638.00 | 654.00 | 00:00:00 | | 2011-08-12 | 7,800,200 | 658.00 | 674.50 | 645.00 | 670.00 | 00:00:00 | | 2011-08-15 | 3,608,200 | 672.00 | 685.00 | 668.00 | 683.50 | 00:00:00 | | 2011-08-16 | 5,741,100 | 680.00 | 688.00 | 669.50 | 675.00 | 00:00:00 | | 2011-08-17 | 3,010,000 | 672.50 | 672.50 | 660.00 | 666.50 | 00:00:00 | | 2011-08-18 | 4,801,500 | 656.50 | 665.50 | 631.50 | 634.50 | 00:00:00 | | 2011-08-19 | 5,427,200 | 632.00 | 635.00 | 613.83 | 626.00 | 00:00:00 | | 2011-08-22 | 488,700 | 616.00 | 637.00 | 616.00 | 622.50 | 00:00:00 | | 2011-08-23 | 5,577,200 | 626.50 | 629.00 | 614.00 | 618.50 | 00:00:00 | | 2011-08-24 | 3,718,800 | 621.00 | 641.50 | 616.00 | 633.50 | 00:00:00 | | 2011-08-25 | 4,410,200 | 637.00 | 640.44 | 621.50 | 622.00 | 00:00:00 | | 2011-08-26 | 5,506,000 | 622.50 | 628.00 | 617.50 | 622.50 | 00:00:00 | | 2011-08-30 | 3,136,300 | 631.50 | 646.07 | 631.00 | 646.00 | 00:00:00 | | 2011-08-31 | 6,607,600 | 645.00 | 665.83 | 645.00 | 660.50 | 00:00:00 | | 2011-09-01 | 3,648,300 | 662.50 | 674.50 | 656.50 | 673.00 | 00:00:00 | | 2011-09-02 | 4,493,400 | 667.00 | 670.00 | 652.98 | 652.98 | 00:00:00 | | 2011-09-05 | 3,420,600 | 650.50 | 659.50 | 637.50 | 641.00 | 00:00:00 | | 2011-09-06 | 4,884,200 | 659.50 | 659.50 | 641.50 | 645.50 | 00:00:00 | | 2011-09-07 | 3,504,100 | 657.00 | 675.00 | 654.00 | 675.00 | 00:00:00 | | 2011-09-08 | 4,923,200 | 671.50 | 675.00 | 660.50 | 669.00 | 00:00:00 | | 2011-09-09 | 9,594,100 | 666.00 | 694.50 | 665.00 | 683.50 | 00:00:00 | | 2011-09-12 | 4,823,600 | 670.50 | 679.00 | 663.50 | 673.50 | 00:00:00 | | 2011-09-13 | 3,092,200 | 682.00 | 684.95 | 667.50 | 681.50 | 00:00:00 | | 2011-09-14 | 5,378,500 | 680.50 | 703.50 | 677.50 | 702.00 | 00:00:00 | | 2011-09-15 | 4,010,900 | 706.50 | 713.50 | 696.50 | 699.50 | 00:00:00 | | 2011-09-16 | 5,267,500 | 705.50 | 707.00 | 684.00 | 688.00 | 00:00:00 | | 2011-09-19 | 2,647,500 | 683.00 | 685.50 | 676.00 | 679.00 | 00:00:00 | | 2011-09-20 | 1,687,000 | 677.00 | 692.00 | 677.00 | 689.00 | 00:00:00 | | 2011-09-21 | 1,424,000 | 689.00 | 694.00 | 679.00 | 683.00 | 00:00:00 | | 2011-09-22 | 4,308,900 | 671.00 | 672.50 | 663.50 | 668.50 | 00:00:00 | | 2011-09-23 | 4,310,000 | 673.00 | 677.50 | 654.00 | 670.50 | 00:00:00 | | 2011-09-26 | 2,829,800 | 663.00 | 684.00 | 663.00 | 683.50 | 00:00:00 | | 2011-09-27 | 3,841,900 | 696.50 | 700.00 | 688.50 | 699.00 | 00:00:00 | | 2011-09-28 | 1,963,300 | 699.00 | 708.00 | 683.00 | 688.00 | 00:00:00 | | 2011-09-29 | 2,701,900 | 681.00 | 686.29 | 673.79 | 682.50 | 00:00:00 | | 2011-09-30 | 10,188,300 | 681.50 | 681.50 | 649.50 | 664.00 | 00:00:00 | | 2011-10-03 | 5,272,000 | 651.50 | 659.50 | 643.50 | 657.00 | 00:00:00 | | 2011-10-04 | 6,184,100 | 654.50 | 654.50 | 628.50 | 639.00 | 00:00:00 | | 2011-10-05 | 3,649,600 | 649.50 | 664.50 | 647.00 | 664.50 | 00:00:00 | | 2011-10-06 | 4,340,300 | 667.00 | 689.57 | 661.50 | 689.50 | 00:00:00 | | 2011-10-07 | 5,063,000 | 679.00 | 690.00 | 672.00 | 675.00 | 00:00:00 | | 2011-10-10 | 1,886,900 | 678.50 | 679.00 | 669.00 | 677.00 | 00:00:00 | | 2011-10-11 | 2,935,500 | 678.50 | 682.00 | 667.50 | 675.00 | 00:00:00 | | 2011-10-12 | 3,325,000 | 669.50 | 689.50 | 669.50 | 685.00 | 00:00:00 | | 2011-10-13 | 2,536,700 | 682.50 | 684.60 | 674.00 | 679.50 | 00:00:00 | | 2011-10-14 | 2,363,900 | 683.50 | 688.43 | 674.00 | 676.00 | 00:00:00 | | 2011-10-17 | 2,936,300 | 677.50 | 682.00 | 661.50 | 665.00 | 00:00:00 | | 2011-10-18 | 3,994,800 | 655.00 | 678.50 | 653.50 | 675.50 | 00:00:00 | | 2011-10-19 | 7,870,100 | 698.00 | 724.50 | 691.50 | 710.00 | 00:00:00 | | 2011-10-20 | 8,845,100 | 703.50 | 729.45 | 700.50 | 725.00 | 00:00:00 | | 2011-10-21 | 4,320,400 | 729.50 | 735.00 | 726.50 | 732.50 | 00:00:00 | | 2011-10-24 | 1,849,900 | 734.50 | 735.00 | 729.00 | 735.00 | 00:00:00 | | 2011-10-25 | 2,841,800 | 731.00 | 733.50 | 714.50 | 721.50 | 00:00:00 | | 2011-10-26 | 3,685,700 | 724.00 | 735.50 | 720.50 | 733.00 | 00:00:00 | | 2011-10-27 | 2,780,300 | 747.50 | 747.50 | 726.50 | 729.00 | 00:00:00 | | 2011-10-28 | 2,011,000 | 735.00 | 739.50 | 727.00 | 732.00 | 00:00:00 | | 2011-10-31 | 2,698,000 | 727.50 | 728.00 | 704.00 | 704.00 | 00:00:00 | | 2011-11-01 | 4,965,400 | 693.50 | 714.00 | 688.00 | 709.50 | 00:00:00 | | 2011-11-02 | 4,005,800 | 714.50 | 729.00 | 708.50 | 728.50 | 00:00:00 | | 2011-11-03 | 3,617,600 | 721.00 | 736.50 | 721.00 | 733.00 | 00:00:00 | | 2011-11-04 | 2,886,800 | 735.00 | 741.50 | 732.00 | 739.00 | 00:00:00 | | 2011-11-07 | 2,069,000 | 732.50 | 743.00 | 729.00 | 741.50 | 00:00:00 | | 2011-11-08 | 1,617,300 | 740.00 | 743.50 | 733.00 | 735.00 | 00:00:00 | | 2011-11-09 | 2,880,400 | 742.00 | 742.00 | 723.50 | 726.50 | 00:00:00 | | 2011-11-10 | 2,735,900 | 716.50 | 741.00 | 716.00 | 738.50 | 00:00:00 | | 2011-11-11 | 1,888,000 | 742.00 | 748.85 | 734.50 | 748.50 | 00:00:00 | | 2011-11-14 | 1,721,100 | 748.50 | 748.50 | 738.00 | 743.00 | 00:00:00 | | 2011-11-15 | 3,982,200 | 740.00 | 754.00 | 740.33 | 752.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
