|
 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 | | 2003-12-03 | 3,189,500 | 662.00 | 670.00 | 662.00 | 666.00 | 00:00:00 | | 2003-12-04 | 5,426,600 | 666.50 | 677.50 | 660.50 | 674.00 | 00:00:00 | | 2003-12-05 | 4,999,300 | 668.16 | 675.00 | 660.00 | 669.50 | 00:00:00 | | 2003-12-08 | 3,593,800 | 662.50 | 670.00 | 662.00 | 664.50 | 00:00:00 | | 2003-12-09 | 4,544,200 | 667.00 | 673.00 | 670.50 | 670.50 | 00:00:00 | | 2003-12-10 | 5,073,700 | 667.00 | 671.00 | 656.50 | 664.00 | 00:00:00 | | 2003-12-11 | 7,122,600 | 662.50 | 666.00 | 662.00 | 665.50 | 00:00:00 | | 2003-12-12 | 5,303,800 | 670.00 | 674.50 | 665.50 | 672.00 | 00:00:00 | | 2003-12-15 | 5,684,900 | 675.00 | 682.00 | 672.50 | 673.50 | 00:00:00 | | 2003-12-16 | 7,483,600 | 674.00 | 686.00 | 672.00 | 675.50 | 00:00:00 | | 2003-12-17 | 18,739,400 | 694.56 | 700.50 | 682.50 | 693.50 | 00:00:00 | | 2003-12-18 | 7,852,600 | 694.50 | 712.50 | 690.00 | 709.00 | 00:00:00 | | 2003-12-19 | 6,963,500 | 713.50 | 715.00 | 695.50 | 702.00 | 00:00:00 | | 2003-12-22 | 2,772,900 | 704.50 | 714.50 | 695.00 | 707.00 | 00:00:00 | | 2003-12-23 | 2,395,300 | 712.00 | 712.00 | 700.00 | 702.00 | 00:00:00 | | 2003-12-24 | 519,500 | 701.00 | 711.50 | 701.00 | 704.00 | 00:00:00 | | 2003-12-25 | 0 | 704.00 | 704.00 | 704.00 | 704.00 | 00:00:00 | | 2003-12-26 | 0 | 704.00 | 704.00 | 704.00 | 704.00 | 00:00:00 | | 2003-12-29 | 1,212,900 | 701.00 | 705.00 | 698.00 | 701.50 | 00:00:00 | | 2003-12-30 | 2,026,700 | 707.00 | 709.00 | 696.00 | 702.00 | 00:00:00 | | 2003-12-31 | 1,214,000 | 708.00 | 708.00 | 702.00 | 703.00 | 00:00:00 | | 2004-01-01 | 0 | 703.00 | 703.00 | 703.00 | 703.00 | 00:00:00 | | 2004-01-02 | 1,887,000 | 702.00 | 712.50 | 702.00 | 708.00 | 00:00:00 | | 2004-01-05 | 5,111,700 | 714.09 | 721.00 | 701.00 | 716.00 | 00:00:00 | | 2004-01-06 | 7,034,300 | 716.50 | 720.00 | 709.50 | 718.50 | 00:00:00 | | 2004-01-07 | 9,763,500 | 719.50 | 735.50 | 719.00 | 734.00 | 00:00:00 | | 2004-01-08 | 9,113,300 | 735.00 | 751.50 | 733.50 | 749.50 | 00:00:00 | | 2004-01-09 | 11,350,500 | 752.00 | 758.00 | 745.00 | 747.50 | 00:00:00 | | 2004-01-12 | 6,159,200 | 747.00 | 748.50 | 738.00 | 747.00 | 00:00:00 | | 2004-01-13 | 7,673,200 | 745.50 | 761.00 | 745.50 | 753.50 | 00:00:00 | | 2004-01-14 | 4,587,100 | 758.00 | 760.00 | 745.50 | 750.50 | 00:00:00 | | 2004-01-15 | 5,973,900 | 754.00 | 767.00 | 745.00 | 766.00 | 00:00:00 | | 2004-01-16 | 11,865,500 | 772.00 | 786.00 | 770.50 | 773.50 | 00:00:00 | | 2004-01-19 | 5,382,400 | 776.00 | 781.50 | 763.00 | 765.00 | 00:00:00 | | 2004-01-20 | 3,791,200 | 767.00 | 775.50 | 764.50 | 772.00 | 00:00:00 | | 2004-01-21 | 5,050,200 | 773.50 | 774.00 | 765.00 | 769.00 | 00:00:00 | | 2004-01-22 | 5,033,000 | 758.20 | 755.00 | 749.00 | 749.50 | 00:00:00 | | 2004-01-23 | 6,412,800 | 752.99 | 756.50 | 741.50 | 744.50 | 00:00:00 | | 2004-01-26 | 5,384,600 | 750.00 | 750.00 | 737.50 | 741.00 | 00:00:00 | | 2004-01-27 | 5,685,500 | 757.00 | 761.00 | 743.00 | 755.50 | 00:00:00 | | 2004-01-28 | 3,180,900 | 755.50 | 768.00 | 748.50 | 756.50 | 00:00:00 | | 2004-01-29 | 3,455,400 | 754.00 | 761.00 | 746.00 | 748.50 | 00:00:00 | | 2004-01-30 | 4,336,600 | 751.61 | 762.00 | 742.00 | 742.00 | 00:00:00 | | 2004-02-02 | 4,911,300 | 750.66 | 754.50 | 743.00 | 754.50 | 00:00:00 | | 2004-02-03 | 4,504,600 | 757.00 | 757.00 | 745.50 | 752.00 | 00:00:00 | | 2004-02-04 | 8,598,600 | 746.00 | 751.00 | 730.00 | 738.00 | 00:00:00 | | 2004-02-05 | 5,486,600 | 737.50 | 754.50 | 733.00 | 747.50 | 00:00:00 | | 2004-02-06 | 6,342,700 | 748.00 | 765.50 | 745.00 | 765.50 | 00:00:00 | | 2004-02-09 | 4,841,300 | 768.00 | 778.50 | 768.00 | 773.00 | 00:00:00 | | 2004-02-10 | 6,317,900 | 772.50 | 775.00 | 759.50 | 767.00 | 00:00:00 | | 2004-02-11 | 13,198,100 | 770.00 | 780.00 | 753.50 | 776.00 | 00:00:00 | | 2004-02-12 | 5,227,100 | 780.00 | 781.00 | 763.50 | 767.50 | 00:00:00 | | 2004-02-13 | 9,510,800 | 765.00 | 765.00 | 740.00 | 745.00 | 00:00:00 | | 2004-02-16 | 5,804,700 | 747.00 | 747.00 | 732.00 | 733.00 | 00:00:00 | | 2004-02-17 | 6,471,700 | 735.00 | 747.00 | 728.50 | 741.50 | 00:00:00 | | 2004-02-18 | 10,112,600 | 738.00 | 746.50 | 730.00 | 731.50 | 00:00:00 | | 2004-02-19 | 7,131,100 | 731.50 | 742.50 | 722.00 | 725.00 | 00:00:00 | | 2004-02-20 | 6,994,800 | 724.50 | 740.00 | 714.50 | 730.00 | 00:00:00 | | 2004-02-23 | 4,054,500 | 732.00 | 736.50 | 724.00 | 726.50 | 00:00:00 | | 2004-02-24 | 9,336,600 | 730.00 | 740.00 | 708.00 | 715.50 | 00:00:00 | | 2004-02-25 | 5,450,600 | 712.00 | 730.00 | 712.00 | 727.00 | 00:00:00 | | 2004-02-26 | 3,356,400 | 724.00 | 731.00 | 721.00 | 723.00 | 00:00:00 | | 2004-02-27 | 3,420,700 | 730.00 | 730.00 | 720.00 | 721.00 | 00:00:00 | | 2004-03-01 | 2,440,200 | 729.50 | 731.00 | 720.50 | 726.00 | 00:00:00 | | 2004-03-02 | 3,915,000 | 728.50 | 734.50 | 727.00 | 733.00 | 00:00:00 | | 2004-03-03 | 3,167,800 | 730.00 | 735.50 | 720.50 | 721.00 | 00:00:00 | | 2004-03-04 | 4,021,000 | 720.50 | 724.00 | 715.50 | 719.00 | 00:00:00 | | 2004-03-05 | 5,273,400 | 715.50 | 722.00 | 715.00 | 720.00 | 00:00:00 | | 2004-03-08 | 2,476,000 | 725.00 | 725.00 | 714.50 | 716.50 | 00:00:00 | | 2004-03-09 | 5,307,500 | 718.00 | 718.00 | 705.00 | 705.50 | 00:00:00 | | 2004-03-10 | 6,706,700 | 700.50 | 718.50 | 700.50 | 717.50 | 00:00:00 | | 2004-03-11 | 10,397,600 | 708.00 | 721.50 | 703.50 | 711.00 | 00:00:00 | | 2004-03-12 | 6,624,600 | 706.00 | 728.00 | 704.50 | 723.50 | 00:00:00 | | 2004-03-15 | 5,011,800 | 715.00 | 722.50 | 702.50 | 705.50 | 00:00:00 | | 2004-03-16 | 3,331,100 | 704.00 | 711.50 | 702.50 | 704.50 | 00:00:00 | | 2004-03-17 | 6,415,900 | 704.50 | 716.50 | 704.50 | 713.00 | 00:00:00 | | 2004-03-18 | 5,612,100 | 709.00 | 714.00 | 709.00 | 710.50 | 00:00:00 | | 2004-03-19 | 4,571,400 | 712.50 | 718.00 | 710.00 | 716.00 | 00:00:00 | | 2004-03-22 | 7,454,500 | 714.00 | 714.00 | 694.00 | 695.00 | 00:00:00 | | 2004-03-23 | 6,936,500 | 699.00 | 701.50 | 686.50 | 688.50 | 00:00:00 | | 2004-03-24 | 5,022,700 | 689.00 | 698.00 | 688.50 | 695.00 | 00:00:00 | | 2004-03-25 | 5,338,300 | 696.50 | 708.50 | 692.00 | 704.50 | 00:00:00 | | 2004-03-26 | 8,292,300 | 710.00 | 710.00 | 687.00 | 690.00 | 00:00:00 | | 2004-03-29 | 6,499,000 | 692.00 | 705.50 | 686.50 | 701.50 | 00:00:00 | | 2004-03-30 | 4,354,100 | 703.00 | 703.00 | 691.50 | 695.00 | 00:00:00 | | 2004-03-31 | 6,859,400 | 696.50 | 697.00 | 678.50 | 678.50 | 00:00:00 | | 2004-04-01 | 16,363,200 | 682.00 | 682.00 | 666.50 | 671.00 | 00:00:00 | | 2004-04-02 | 10,082,300 | 673.00 | 683.00 | 670.50 | 679.00 | 00:00:00 | | 2004-04-05 | 3,714,000 | 680.00 | 683.00 | 676.50 | 678.00 | 00:00:00 | | 2004-04-06 | 8,751,600 | 676.00 | 662.50 | 659.50 | 661.00 | 00:00:00 | | 2004-04-07 | 10,987,900 | 665.00 | 680.50 | 665.00 | 675.50 | 00:00:00 | | 2004-04-08 | 5,532,600 | 675.50 | 687.50 | 675.50 | 680.00 | 00:00:00 | | 2004-04-09 | 0 | 680.00 | 680.00 | 680.00 | 680.00 | 00:00:00 | | 2004-04-12 | 0 | 680.00 | 680.00 | 680.00 | 680.00 | 00:00:00 | | 2004-04-13 | 7,113,200 | 685.50 | 697.50 | 683.50 | 685.50 | 00:00:00 | | 2004-04-14 | 5,937,100 | 681.00 | 684.00 | 670.50 | 673.00 | 00:00:00 | | 2004-04-15 | 6,191,200 | 673.00 | 682.50 | 670.00 | 676.00 | 00:00:00 | | 2004-04-16 | 3,993,700 | 671.00 | 685.50 | 671.00 | 684.50 | 00:00:00 | | 2004-04-19 | 4,197,100 | 687.00 | 691.50 | 683.00 | 690.50 | 00:00:00 | | 2004-04-20 | 4,499,200 | 697.00 | 702.00 | 690.50 | 696.50 | 00:00:00 | | 2004-04-21 | 3,772,700 | 693.50 | 695.00 | 691.00 | 692.50 | 00:00:00 | | 2004-04-22 | 4,366,900 | 690.50 | 696.50 | 690.50 | 694.00 | 00:00:00 | | 2004-04-23 | 6,490,300 | 695.00 | 696.50 | 687.00 | 688.50 | 00:00:00 | | 2004-04-26 | 3,603,100 | 690.00 | 702.50 | 690.00 | 696.00 | 00:00:00 | | 2004-04-27 | 2,560,500 | 692.50 | 697.00 | 690.00 | 690.50 | 00:00:00 | | 2004-04-28 | 5,030,200 | 697.50 | 697.50 | 678.50 | 679.00 | 00:00:00 | | 2004-04-29 | 3,797,600 | 683.50 | 683.50 | 666.50 | 675.00 | 00:00:00 | | 2004-04-30 | 3,562,500 | 673.50 | 676.00 | 665.00 | 666.00 | 00:00:00 | | 2004-05-03 | 0 | 666.00 | 666.00 | 666.00 | 666.00 | 00:00:00 | | 2004-05-04 | 7,045,200 | 670.00 | 671.00 | 658.00 | 667.50 | 00:00:00 | | 2004-05-05 | 5,608,900 | 668.00 | 669.00 | 661.00 | 662.50 | 00:00:00 | | 2004-05-06 | 5,155,500 | 662.50 | 669.50 | 660.50 | 663.00 | 00:00:00 | | 2004-05-07 | 7,273,600 | 666.00 | 666.00 | 644.00 | 650.00 | 00:00:00 | | 2004-05-10 | 5,662,100 | 645.50 | 645.50 | 633.00 | 634.00 | 00:00:00 | | 2004-05-11 | 7,530,600 | 638.00 | 653.50 | 638.00 | 653.50 | 00:00:00 | | 2004-05-12 | 20,560,100 | 650.00 | 662.00 | 620.00 | 621.00 | 00:00:00 | | 2004-05-13 | 13,806,000 | 632.00 | 638.50 | 625.50 | 629.00 | 00:00:00 | | 2004-05-14 | 13,283,900 | 627.00 | 630.50 | 615.00 | 620.00 | 00:00:00 | | 2004-05-17 | 10,426,000 | 617.00 | 617.50 | 600.50 | 606.50 | 00:00:00 | | 2004-05-18 | 5,327,400 | 607.50 | 618.00 | 605.00 | 616.00 | 00:00:00 | | 2004-05-19 | 8,083,600 | 620.00 | 632.00 | 620.00 | 631.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
