|
 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 | | 2004-05-19 | 8,083,600 | 620.00 | 632.00 | 620.00 | 631.00 | 00:00:00 | | 2004-05-20 | 5,264,300 | 631.00 | 631.00 | 616.00 | 617.50 | 00:00:00 | | 2004-05-21 | 4,252,500 | 619.50 | 621.00 | 609.00 | 613.00 | 00:00:00 | | 2004-05-24 | 4,503,200 | 611.00 | 619.50 | 611.00 | 613.00 | 00:00:00 | | 2004-05-25 | 4,146,000 | 610.50 | 612.50 | 607.00 | 610.00 | 00:00:00 | | 2004-05-26 | 4,968,000 | 615.00 | 620.00 | 614.00 | 617.00 | 00:00:00 | | 2004-05-27 | 6,429,300 | 621.50 | 626.50 | 612.00 | 614.00 | 00:00:00 | | 2004-05-28 | 3,916,100 | 618.00 | 618.00 | 608.50 | 613.50 | 00:00:00 | | 2004-05-31 | 0 | 613.50 | 613.50 | 613.50 | 613.50 | 00:00:00 | | 2004-06-01 | 8,744,600 | 609.50 | 613.00 | 599.00 | 600.50 | 00:00:00 | | 2004-06-02 | 9,199,500 | 603.50 | 604.50 | 594.00 | 596.00 | 00:00:00 | | 2004-06-03 | 9,637,500 | 598.50 | 599.00 | 582.00 | 584.50 | 00:00:00 | | 2004-06-04 | 9,189,000 | 587.00 | 599.00 | 587.00 | 597.50 | 00:00:00 | | 2004-06-07 | 5,533,300 | 597.50 | 604.00 | 595.00 | 598.00 | 00:00:00 | | 2004-06-08 | 11,929,900 | 600.00 | 612.50 | 596.50 | 612.00 | 00:00:00 | | 2004-06-09 | 22,001,900 | 616.00 | 636.00 | 612.50 | 629.00 | 00:00:00 | | 2004-06-10 | 8,981,500 | 627.00 | 633.00 | 622.00 | 628.00 | 00:00:00 | | 2004-06-11 | 1,836,200 | 626.50 | 628.00 | 623.00 | 625.50 | 00:00:00 | | 2004-06-14 | 4,819,000 | 622.50 | 623.00 | 615.50 | 615.50 | 00:00:00 | | 2004-06-15 | 5,567,700 | 615.50 | 627.50 | 613.00 | 625.50 | 00:00:00 | | 2004-06-16 | 5,583,100 | 627.50 | 638.00 | 623.00 | 633.50 | 00:00:00 | | 2004-06-17 | 4,007,100 | 635.00 | 635.00 | 622.00 | 626.00 | 00:00:00 | | 2004-06-18 | 4,060,100 | 620.50 | 631.00 | 620.50 | 629.00 | 00:00:00 | | 2004-06-21 | 3,524,200 | 627.00 | 627.50 | 621.50 | 623.50 | 00:00:00 | | 2004-06-22 | 9,392,400 | 620.00 | 623.00 | 611.00 | 612.00 | 00:00:00 | | 2004-06-23 | 4,857,900 | 614.00 | 621.50 | 611.50 | 615.50 | 00:00:00 | | 2004-06-24 | 6,091,700 | 620.00 | 620.00 | 609.50 | 613.00 | 00:00:00 | | 2004-06-25 | 4,055,700 | 614.00 | 614.50 | 609.00 | 612.50 | 00:00:00 | | 2004-06-28 | 5,043,600 | 611.00 | 627.50 | 611.00 | 625.50 | 00:00:00 | | 2004-06-29 | 5,729,100 | 624.50 | 630.00 | 622.50 | 628.00 | 00:00:00 | | 2004-06-30 | 6,502,100 | 627.00 | 628.00 | 622.00 | 622.00 | 00:00:00 | | 2004-07-01 | 3,736,600 | 623.50 | 625.50 | 618.00 | 618.00 | 00:00:00 | | 2004-07-02 | 3,310,400 | 617.00 | 622.00 | 613.50 | 615.00 | 00:00:00 | | 2004-07-05 | 2,140,000 | 613.00 | 617.00 | 612.00 | 614.00 | 00:00:00 | | 2004-07-06 | 7,088,400 | 610.00 | 616.00 | 606.00 | 608.00 | 00:00:00 | | 2004-07-07 | 5,183,600 | 607.50 | 613.00 | 599.00 | 603.50 | 00:00:00 | | 2004-07-08 | 4,581,400 | 602.50 | 607.50 | 600.00 | 606.50 | 00:00:00 | | 2004-07-09 | 4,996,900 | 606.50 | 611.50 | 599.00 | 610.00 | 00:00:00 | | 2004-07-12 | 5,053,000 | 605.00 | 615.00 | 605.00 | 611.00 | 00:00:00 | | 2004-07-13 | 4,295,200 | 614.00 | 614.00 | 607.50 | 611.00 | 00:00:00 | | 2004-07-14 | 4,000,900 | 609.50 | 610.00 | 603.00 | 608.50 | 00:00:00 | | 2004-07-15 | 5,703,300 | 608.00 | 613.00 | 604.00 | 610.50 | 00:00:00 | | 2004-07-16 | 5,586,300 | 608.00 | 616.00 | 605.50 | 614.50 | 00:00:00 | | 2004-07-19 | 5,749,100 | 612.50 | 613.50 | 606.00 | 607.50 | 00:00:00 | | 2004-07-20 | 9,072,700 | 606.00 | 613.50 | 595.50 | 613.00 | 00:00:00 | | 2004-07-21 | 8,465,500 | 613.00 | 631.50 | 624.50 | 625.00 | 00:00:00 | | 2004-07-22 | 4,599,900 | 620.00 | 621.00 | 614.00 | 617.50 | 00:00:00 | | 2004-07-23 | 3,728,600 | 619.00 | 624.00 | 617.50 | 619.50 | 00:00:00 | | 2004-07-26 | 4,713,000 | 618.50 | 624.50 | 611.00 | 612.50 | 00:00:00 | | 2004-07-27 | 4,018,700 | 616.50 | 618.50 | 605.50 | 609.50 | 00:00:00 | | 2004-07-28 | 2,949,700 | 610.00 | 617.50 | 610.00 | 612.50 | 00:00:00 | | 2004-07-29 | 2,526,900 | 616.50 | 623.50 | 613.50 | 621.00 | 00:00:00 | | 2004-07-30 | 12,221,900 | 617.50 | 622.50 | 602.50 | 604.50 | 00:00:00 | | 2004-08-02 | 5,074,500 | 602.00 | 605.50 | 598.00 | 604.00 | 00:00:00 | | 2004-08-03 | 5,603,300 | 603.00 | 609.50 | 598.50 | 602.00 | 00:00:00 | | 2004-08-04 | 101,539,200 | 573.50 | 574.00 | 484.50 | 488.00 | 00:00:00 | | 2004-08-05 | 38,517,200 | 494.00 | 519.50 | 494.00 | 503.00 | 00:00:00 | | 2004-08-06 | 17,933,600 | 497.00 | 502.50 | 488.00 | 492.50 | 00:00:00 | | 2004-08-09 | 11,712,200 | 491.50 | 493.00 | 482.50 | 484.00 | 00:00:00 | | 2004-08-10 | 14,578,700 | 485.00 | 485.00 | 473.50 | 476.50 | 00:00:00 | | 2004-08-11 | 7,693,200 | 476.00 | 479.50 | 473.50 | 477.00 | 00:00:00 | | 2004-08-12 | 11,427,200 | 480.00 | 480.00 | 464.00 | 466.00 | 00:00:00 | | 2004-08-13 | 8,077,300 | 462.00 | 476.00 | 460.00 | 465.50 | 00:00:00 | | 2004-08-16 | 5,999,500 | 465.50 | 472.50 | 463.00 | 471.50 | 00:00:00 | | 2004-08-17 | 6,020,400 | 468.00 | 484.50 | 468.00 | 480.50 | 00:00:00 | | 2004-08-18 | 4,277,800 | 479.50 | 483.50 | 475.00 | 478.50 | 00:00:00 | | 2004-08-19 | 5,985,600 | 479.00 | 483.00 | 470.50 | 472.00 | 00:00:00 | | 2004-08-20 | 5,450,300 | 474.50 | 474.50 | 464.00 | 466.50 | 00:00:00 | | 2004-08-23 | 6,409,500 | 470.00 | 473.50 | 467.00 | 471.50 | 00:00:00 | | 2004-08-24 | 3,806,400 | 471.50 | 474.50 | 470.00 | 471.00 | 00:00:00 | | 2004-08-25 | 3,513,000 | 471.00 | 478.50 | 470.50 | 477.50 | 00:00:00 | | 2004-08-26 | 9,359,300 | 481.00 | 491.50 | 477.00 | 491.00 | 00:00:00 | | 2004-08-27 | 6,900,400 | 492.50 | 494.00 | 484.50 | 488.50 | 00:00:00 | | 2004-08-30 | 0 | 488.50 | 488.50 | 488.50 | 488.50 | 00:00:00 | | 2004-08-31 | 6,702,800 | 484.50 | 488.00 | 478.00 | 478.00 | 00:00:00 | | 2004-09-01 | 5,833,100 | 482.00 | 485.50 | 484.50 | 485.00 | 00:00:00 | | 2004-09-02 | 4,229,200 | 485.50 | 485.50 | 480.00 | 482.50 | 00:00:00 | | 2004-09-03 | 4,723,200 | 482.00 | 485.00 | 478.00 | 482.00 | 00:00:00 | | 2004-09-06 | 2,841,200 | 479.00 | 489.00 | 479.00 | 487.00 | 00:00:00 | | 2004-09-07 | 3,496,100 | 484.50 | 493.00 | 483.50 | 490.00 | 00:00:00 | | 2004-09-08 | 5,347,800 | 486.50 | 498.00 | 486.00 | 493.00 | 00:00:00 | | 2004-09-09 | 5,716,900 | 492.50 | 497.00 | 491.50 | 497.00 | 00:00:00 | | 2004-09-10 | 13,785,100 | 497.00 | 515.50 | 496.50 | 514.00 | 00:00:00 | | 2004-09-13 | 7,910,900 | 514.00 | 525.50 | 512.00 | 521.00 | 00:00:00 | | 2004-09-14 | 8,771,600 | 521.00 | 522.00 | 509.50 | 511.50 | 00:00:00 | | 2004-09-15 | 5,545,900 | 510.50 | 517.50 | 509.50 | 513.50 | 00:00:00 | | 2004-09-16 | 8,040,500 | 513.00 | 523.00 | 513.00 | 520.00 | 00:00:00 | | 2004-09-17 | 9,547,600 | 515.00 | 532.50 | 515.00 | 521.50 | 00:00:00 | | 2004-09-20 | 9,908,800 | 519.25 | 519.25 | 508.50 | 515.00 | 00:00:00 | | 2004-09-21 | 5,165,700 | 513.75 | 519.00 | 511.50 | 515.50 | 00:00:00 | | 2004-09-22 | 5,948,200 | 515.00 | 516.50 | 503.50 | 505.75 | 00:00:00 | | 2004-09-23 | 9,727,300 | 504.00 | 505.00 | 496.00 | 500.25 | 00:00:00 | | 2004-09-24 | 6,054,400 | 502.00 | 502.50 | 493.00 | 501.00 | 00:00:00 | | 2004-09-27 | 7,688,100 | 497.50 | 499.00 | 485.50 | 485.75 | 00:00:00 | | 2004-09-28 | 12,936,800 | 484.00 | 485.00 | 476.25 | 478.00 | 00:00:00 | | 2004-09-29 | 12,329,200 | 481.75 | 487.00 | 476.25 | 480.50 | 00:00:00 | | 2004-09-30 | 9,979,100 | 480.00 | 489.00 | 476.50 | 479.25 | 00:00:00 | | 2004-10-01 | 13,405,700 | 479.25 | 484.00 | 467.00 | 484.00 | 00:00:00 | | 2004-10-04 | 7,627,700 | 485.00 | 492.00 | 485.00 | 489.25 | 00:00:00 | | 2004-10-05 | 5,715,100 | 490.00 | 490.00 | 480.75 | 483.00 | 00:00:00 | | 2004-10-06 | 15,950,500 | 490.00 | 496.50 | 484.00 | 491.75 | 00:00:00 | | 2004-10-07 | 16,442,800 | 493.75 | 510.00 | 491.50 | 510.00 | 00:00:00 | | 2004-10-08 | 7,886,600 | 504.50 | 511.50 | 504.00 | 507.00 | 00:00:00 | | 2004-10-11 | 5,917,700 | 504.50 | 511.75 | 504.50 | 506.50 | 00:00:00 | | 2004-10-12 | 4,241,700 | 510.00 | 510.00 | 501.00 | 502.00 | 00:00:00 | | 2004-10-13 | 5,830,800 | 506.50 | 508.00 | 502.50 | 505.50 | 00:00:00 | | 2004-10-14 | 6,354,100 | 504.00 | 508.75 | 497.50 | 497.75 | 00:00:00 | | 2004-10-15 | 6,715,600 | 498.00 | 501.50 | 496.50 | 500.00 | 00:00:00 | | 2004-10-18 | 3,823,800 | 500.00 | 502.00 | 494.50 | 494.50 | 00:00:00 | | 2004-10-19 | 8,528,700 | 494.25 | 508.50 | 494.25 | 506.00 | 00:00:00 | | 2004-10-20 | 6,692,300 | 498.25 | 505.50 | 495.00 | 495.25 | 00:00:00 | | 2004-10-21 | 4,341,100 | 499.25 | 499.50 | 493.00 | 496.00 | 00:00:00 | | 2004-10-22 | 2,454,700 | 494.50 | 501.00 | 494.50 | 495.00 | 00:00:00 | | 2004-10-25 | 3,846,600 | 491.00 | 492.25 | 487.00 | 487.75 | 00:00:00 | | 2004-10-26 | 4,377,100 | 492.25 | 497.00 | 489.00 | 495.50 | 00:00:00 | | 2004-10-27 | 6,343,500 | 496.00 | 496.00 | 488.25 | 495.50 | 00:00:00 | | 2004-10-28 | 4,621,400 | 495.75 | 501.25 | 495.75 | 499.75 | 00:00:00 | | 2004-10-29 | 9,046,600 | 500.00 | 509.50 | 500.00 | 508.50 | 00:00:00 | | 2004-11-01 | 4,727,500 | 509.25 | 512.00 | 508.00 | 510.75 | 00:00:00 | | 2004-11-02 | 4,075,200 | 512.50 | 513.25 | 509.00 | 510.25 | 00:00:00 | | 2004-11-03 | 7,355,600 | 512.00 | 516.00 | 508.00 | 509.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
