|
 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 | | 2011-11-15 | 3,982,200 | 740.00 | 754.00 | 740.33 | 752.50 | 00:00:00 | | 2011-11-16 | 3,684,600 | 737.00 | 741.00 | 716.00 | 716.00 | 00:00:00 | | 2011-11-17 | 3,367,600 | 716.50 | 723.95 | 713.05 | 721.00 | 00:00:00 | | 2011-11-18 | 3,581,400 | 714.00 | 733.50 | 710.00 | 725.00 | 00:00:00 | | 2011-11-21 | 4,114,000 | 722.00 | 722.00 | 706.00 | 710.00 | 00:00:00 | | 2011-11-22 | 2,895,100 | 710.00 | 719.50 | 712.50 | 713.00 | 00:00:00 | | 2011-11-23 | 2,268,200 | 708.50 | 713.68 | 705.00 | 705.00 | 00:00:00 | | 2011-11-24 | 1,943,400 | 705.50 | 720.00 | 710.92 | 715.50 | 00:00:00 | | 2011-11-25 | 1,553,000 | 715.00 | 728.50 | 712.00 | 726.00 | 00:00:00 | | 2011-11-28 | 2,825,600 | 731.00 | 748.50 | 728.17 | 745.50 | 00:00:00 | | 2011-11-29 | 3,097,600 | 746.00 | 748.00 | 734.50 | 745.00 | 00:00:00 | | 2011-11-30 | 6,574,900 | 740.50 | 766.00 | 738.00 | 765.00 | 00:00:00 | | 2011-12-01 | 4,424,900 | 766.00 | 771.50 | 759.50 | 766.00 | 00:00:00 | | 2011-12-02 | 3,796,400 | 770.00 | 775.00 | 760.00 | 764.50 | 00:00:00 | | 2011-12-05 | 2,239,300 | 769.00 | 771.00 | 757.00 | 758.50 | 00:00:00 | | 2011-12-06 | 4,426,200 | 753.50 | 755.00 | 743.00 | 749.00 | 00:00:00 | | 2011-12-07 | 3,958,400 | 753.50 | 757.50 | 735.50 | 742.00 | 00:00:00 | | 2011-12-08 | 4,669,600 | 750.00 | 753.50 | 734.50 | 745.87 | 00:00:00 | | 2011-12-09 | 3,262,800 | 726.00 | 745.87 | 725.00 | 733.50 | 00:00:00 | | 2011-12-12 | 2,732,900 | 733.50 | 734.40 | 719.00 | 728.50 | 00:00:00 | | 2011-12-13 | 2,203,800 | 731.50 | 744.50 | 726.00 | 738.50 | 00:00:00 | | 2011-12-14 | 3,723,200 | 737.50 | 740.50 | 723.50 | 725.00 | 00:00:00 | | 2011-12-15 | 5,799,600 | 730.00 | 731.00 | 723.50 | 725.00 | 00:00:00 | | 2011-12-16 | 6,256,700 | 721.00 | 724.50 | 706.00 | 716.00 | 00:00:00 | | 2011-12-19 | 2,245,900 | 712.50 | 718.00 | 704.50 | 709.00 | 00:00:00 | | 2011-12-20 | 2,894,300 | 709.00 | 726.00 | 704.00 | 724.50 | 00:00:00 | | 2011-12-21 | 2,174,900 | 731.50 | 734.00 | 709.00 | 712.00 | 00:00:00 | | 2011-12-22 | 3,090,400 | 712.00 | 722.50 | 711.00 | 712.50 | 00:00:00 | | 2011-12-23 | 467,400 | 718.50 | 722.50 | 717.00 | 719.00 | 00:00:00 | | 2011-12-28 | 1,073,100 | 727.00 | 731.00 | 720.00 | 722.50 | 00:00:00 | | 2011-12-29 | 1,610,700 | 721.00 | 736.00 | 712.50 | 734.50 | 00:00:00 | | 2011-12-30 | 578,000 | 736.00 | 736.00 | 729.00 | 732.50 | 00:00:00 | | 2012-01-03 | 2,809,700 | 751.00 | 755.50 | 731.50 | 742.00 | 00:00:00 | | 2012-01-04 | 3,772,100 | 740.00 | 741.12 | 718.00 | 730.00 | 00:00:00 | | 2012-01-05 | 2,407,000 | 733.50 | 735.50 | 719.50 | 721.00 | 00:00:00 | | 2012-01-06 | 3,764,200 | 716.00 | 720.00 | 705.00 | 711.50 | 00:00:00 | | 2012-01-09 | 6,536,900 | 711.50 | 712.00 | 698.00 | 707.00 | 00:00:00 | | 2012-01-10 | 3,121,800 | 713.50 | 721.50 | 708.50 | 716.50 | 00:00:00 | | 2012-01-11 | 2,952,600 | 713.00 | 721.09 | 705.50 | 708.00 | 00:00:00 | | 2012-01-12 | 4,330,500 | 703.00 | 708.93 | 689.10 | 697.50 | 00:00:00 | | 2012-01-13 | 3,015,000 | 701.00 | 706.00 | 688.50 | 693.00 | 00:00:00 | | 2012-01-16 | 6,220,500 | 693.50 | 694.00 | 677.50 | 683.50 | 00:00:00 | | 2012-01-17 | 4,606,300 | 690.00 | 690.38 | 674.80 | 681.50 | 00:00:00 | | 2012-01-18 | 4,349,300 | 683.50 | 695.50 | 680.50 | 689.50 | 00:00:00 | | 2012-01-19 | 8,406,000 | 688.50 | 691.50 | 663.00 | 666.50 | 00:00:00 | | 2012-01-20 | 10,437,500 | 665.50 | 671.50 | 646.00 | 671.50 | 00:00:00 | | 2012-01-23 | 4,359,900 | 672.00 | 681.00 | 668.62 | 680.00 | 00:00:00 | | 2012-01-24 | 4,816,600 | 675.50 | 687.00 | 674.00 | 682.00 | 00:00:00 | | 2012-01-25 | 4,006,200 | 685.00 | 685.50 | 669.00 | 672.50 | 00:00:00 | | 2012-01-26 | 4,959,400 | 669.00 | 673.50 | 653.50 | 671.50 | 00:00:00 | | 2012-01-27 | 4,613,100 | 671.50 | 686.50 | 668.00 | 677.00 | 00:00:00 | | 2012-01-30 | 4,347,600 | 669.50 | 683.50 | 665.50 | 665.50 | 00:00:00 | | 2012-01-31 | 17,102,400 | 677.50 | 695.67 | 675.00 | 690.00 | 00:00:00 | | 2012-02-01 | 9,246,600 | 689.00 | 694.50 | 681.00 | 682.00 | 00:00:00 | | 2012-02-02 | 5,498,300 | 681.00 | 689.96 | 679.50 | 686.00 | 00:00:00 | | 2012-02-03 | 4,827,500 | 688.50 | 700.50 | 686.50 | 699.50 | 00:00:00 | | 2012-02-06 | 6,184,400 | 699.00 | 702.50 | 686.50 | 689.00 | 00:00:00 | | 2012-02-07 | 3,895,500 | 691.50 | 700.00 | 681.00 | 699.50 | 00:00:00 | | 2012-02-08 | 3,595,400 | 700.00 | 702.50 | 688.50 | 692.00 | 00:00:00 | | 2012-02-09 | 4,515,300 | 689.50 | 705.00 | 689.42 | 701.00 | 00:00:00 | | 2012-02-10 | 3,663,800 | 699.50 | 703.05 | 692.50 | 694.00 | 00:00:00 | | 2012-02-13 | 3,078,500 | 697.00 | 702.40 | 691.00 | 700.00 | 00:00:00 | | 2012-02-14 | 3,917,400 | 698.00 | 701.00 | 694.97 | 698.50 | 00:00:00 | | 2012-02-15 | 3,675,000 | 700.50 | 702.00 | 686.50 | 690.50 | 00:00:00 | | 2012-02-16 | 3,145,200 | 685.00 | 695.00 | 684.00 | 689.50 | 00:00:00 | | 2012-02-17 | 20,229,500 | 694.50 | 696.50 | 681.50 | 686.00 | 00:00:00 | | 2012-02-20 | 2,836,700 | 687.50 | 691.00 | 681.50 | 688.00 | 00:00:00 | | 2012-02-21 | 2,770,200 | 690.50 | 691.50 | 685.00 | 690.00 | 00:00:00 | | 2012-02-22 | 4,164,400 | 692.00 | 692.00 | 685.00 | 688.50 | 00:00:00 | | 2012-02-23 | 3,454,300 | 688.50 | 692.50 | 685.00 | 687.50 | 00:00:00 | | 2012-02-24 | 3,884,200 | 690.00 | 691.50 | 685.00 | 688.00 | 00:00:00 | | 2012-02-27 | 2,783,900 | 688.50 | 688.50 | 682.27 | 684.50 | 00:00:00 | | 2012-02-28 | 4,877,800 | 685.50 | 687.77 | 672.28 | 685.50 | 00:00:00 | | 2012-02-29 | 6,527,300 | 686.00 | 686.00 | 667.50 | 670.00 | 00:00:00 | | 2012-03-01 | 3,479,500 | 667.50 | 676.50 | 662.00 | 674.50 | 00:00:00 | | 2012-03-02 | 5,083,600 | 677.00 | 691.50 | 672.50 | 685.00 | 00:00:00 | | 2012-03-05 | 3,385,900 | 681.50 | 687.53 | 678.00 | 683.00 | 00:00:00 | | 2012-03-06 | 4,518,800 | 682.50 | 691.00 | 677.50 | 683.50 | 00:00:00 | | 2012-03-07 | 2,318,400 | 686.00 | 694.50 | 683.00 | 691.50 | 00:00:00 | | 2012-03-08 | 2,577,300 | 692.00 | 695.50 | 690.00 | 694.00 | 00:00:00 | | 2012-03-09 | 8,152,500 | 686.00 | 707.00 | 679.50 | 696.50 | 00:00:00 | | 2012-03-12 | 4,807,100 | 697.50 | 698.82 | 688.50 | 694.50 | 00:00:00 | | 2012-03-13 | 2,905,900 | 696.50 | 707.50 | 691.50 | 701.50 | 00:00:00 | | 2012-03-14 | 4,610,000 | 705.00 | 712.00 | 693.50 | 695.50 | 00:00:00 | | 2012-03-15 | 3,846,800 | 697.00 | 710.50 | 691.00 | 693.50 | 00:00:00 | | 2012-03-16 | 10,625,000 | 696.50 | 710.50 | 690.50 | 691.00 | 00:00:00 | | 2012-03-19 | 3,589,300 | 694.00 | 695.00 | 687.00 | 689.50 | 00:00:00 | | 2012-03-20 | 5,941,100 | 689.50 | 693.50 | 683.00 | 684.50 | 00:00:00 | | 2012-03-21 | 3,048,600 | 686.00 | 691.00 | 684.50 | 687.50 | 00:00:00 | | 2012-03-23 | 2,593,700 | 692.00 | 697.00 | 690.00 | 692.50 | 00:00:00 | | 2012-03-26 | 3,680,200 | 691.50 | 697.16 | 689.21 | 694.50 | 00:00:00 | | 2012-03-27 | 3,364,100 | 698.00 | 702.00 | 691.50 | 693.00 | 00:00:00 | | 2012-03-28 | 4,871,200 | 683.00 | 693.70 | 672.50 | 673.00 | 00:00:00 | | 2012-03-29 | 5,350,700 | 670.50 | 678.50 | 665.50 | 667.00 | 00:00:00 | | 2012-03-30 | 4,845,600 | 668.00 | 678.50 | 664.00 | 676.00 | 00:00:00 | | 2012-04-02 | 3,531,500 | 676.50 | 682.50 | 671.00 | 681.00 | 00:00:00 | | 2012-04-03 | 5,679,400 | 681.00 | 683.02 | 674.00 | 675.50 | 00:00:00 | | 2012-04-04 | 7,149,500 | 673.00 | 677.50 | 657.00 | 658.00 | 00:00:00 | | 2012-04-05 | 14,010,600 | 657.00 | 663.50 | 628.76 | 635.50 | 00:00:00 | | 2012-04-10 | 7,568,300 | 635.00 | 664.00 | 633.00 | 654.00 | 00:00:00 | | 2012-04-11 | 5,927,400 | 633.00 | 649.50 | 633.00 | 649.00 | 00:00:00 | | 2012-04-12 | 4,463,200 | 648.00 | 665.50 | 646.88 | 662.00 | 00:00:00 | | 2012-04-13 | 3,879,000 | 660.50 | 661.50 | 646.00 | 647.00 | 00:00:00 | | 2012-04-16 | 2,391,600 | 643.00 | 650.50 | 643.00 | 647.50 | 00:00:00 | | 2012-04-17 | 3,880,400 | 646.00 | 663.50 | 646.00 | 659.50 | 00:00:00 | | 2012-04-18 | 5,534,500 | 660.00 | 672.73 | 655.50 | 668.50 | 00:00:00 | | 2012-04-19 | 6,943,600 | 670.50 | 671.50 | 654.50 | 665.50 | 00:00:00 | | 2012-04-20 | 4,213,500 | 666.50 | 674.50 | 663.00 | 674.50 | 00:00:00 | | 2012-04-23 | 7,095,700 | 669.00 | 687.60 | 669.00 | 679.00 | 00:00:00 | | 2012-04-24 | 4,999,200 | 683.00 | 687.00 | 664.00 | 672.00 | 00:00:00 | | 2012-04-25 | 3,617,600 | 674.00 | 679.00 | 669.00 | 671.00 | 00:00:00 | | 2012-04-26 | 3,115,300 | 669.00 | 673.50 | 666.50 | 667.50 | 00:00:00 | | 2012-04-27 | 3,248,700 | 670.50 | 671.00 | 665.50 | 667.50 | 00:00:00 | | 2012-04-30 | 4,156,600 | 682.00 | 685.00 | 667.00 | 678.00 | 00:00:00 | | 2012-05-01 | 2,742,700 | 673.50 | 693.35 | 673.50 | 691.00 | 00:00:00 | | 2012-05-02 | 9,281,100 | 705.00 | 713.00 | 699.00 | 701.50 | 00:00:00 | | 2012-05-03 | 4,887,800 | 706.00 | 714.00 | 699.00 | 704.00 | 00:00:00 | | 2012-05-04 | 7,358,900 | 707.50 | 713.50 | 698.50 | 702.50 | 00:00:00 | | 2012-05-08 | 6,063,500 | 706.00 | 710.50 | 688.00 | 688.50 | 00:00:00 | | 2012-05-09 | 3,258,800 | 691.50 | 694.00 | 678.50 | 680.75 | 00:00:00 | | 2012-05-10 | 3,602,600 | 689.50 | 692.50 | 680.50 | 692.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
