|
 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 | | 2005-04-20 | 4,425,300 | 556.00 | 560.00 | 556.00 | 558.00 | 00:00:00 | | 2005-04-21 | 6,865,700 | 555.50 | 569.00 | 555.50 | 565.00 | 00:00:00 | | 2005-04-22 | 5,456,300 | 570.00 | 572.50 | 568.00 | 572.00 | 00:00:00 | | 2005-04-25 | 3,050,500 | 573.50 | 573.50 | 564.50 | 567.50 | 00:00:00 | | 2005-04-26 | 4,858,600 | 567.50 | 568.00 | 562.50 | 565.00 | 00:00:00 | | 2005-04-27 | 7,008,700 | 560.50 | 564.00 | 548.00 | 550.00 | 00:00:00 | | 2005-04-28 | 11,223,800 | 549.00 | 554.00 | 539.00 | 540.50 | 00:00:00 | | 2005-04-29 | 7,817,700 | 537.50 | 543.50 | 537.00 | 540.00 | 00:00:00 | | 2005-05-02 | 0 | 540.00 | 540.00 | 540.00 | 540.00 | 00:00:00 | | 2005-05-03 | 14,236,600 | 547.00 | 547.00 | 526.50 | 533.00 | 00:00:00 | | 2005-05-04 | 16,979,800 | 536.00 | 540.50 | 524.00 | 531.00 | 00:00:00 | | 2005-05-05 | 15,139,000 | 531.00 | 533.00 | 517.00 | 524.00 | 00:00:00 | | 2005-05-06 | 7,997,000 | 525.50 | 531.50 | 522.00 | 528.00 | 00:00:00 | | 2005-05-09 | 6,338,200 | 529.00 | 529.00 | 520.50 | 525.00 | 00:00:00 | | 2005-05-10 | 7,932,400 | 525.00 | 528.00 | 517.50 | 521.00 | 00:00:00 | | 2005-05-11 | 5,078,100 | 518.50 | 524.00 | 513.00 | 515.00 | 00:00:00 | | 2005-05-12 | 8,661,200 | 515.50 | 530.00 | 515.50 | 524.00 | 00:00:00 | | 2005-05-13 | 4,575,100 | 522.00 | 526.50 | 521.00 | 524.50 | 00:00:00 | | 2005-05-16 | 6,901,200 | 526.00 | 531.50 | 524.50 | 530.00 | 00:00:00 | | 2005-05-17 | 4,318,900 | 533.00 | 533.50 | 530.00 | 533.50 | 00:00:00 | | 2005-05-18 | 5,212,200 | 535.00 | 540.00 | 534.00 | 537.50 | 00:00:00 | | 2005-05-19 | 7,263,500 | 539.00 | 544.50 | 537.50 | 542.00 | 00:00:00 | | 2005-05-20 | 2,806,500 | 543.50 | 545.00 | 535.00 | 537.50 | 00:00:00 | | 2005-05-23 | 3,609,200 | 535.50 | 540.00 | 532.50 | 537.50 | 00:00:00 | | 2005-05-24 | 2,590,500 | 539.50 | 539.50 | 533.00 | 537.00 | 00:00:00 | | 2005-05-25 | 3,254,700 | 538.00 | 540.00 | 533.50 | 535.50 | 00:00:00 | | 2005-05-26 | 5,024,200 | 538.50 | 546.50 | 535.00 | 545.50 | 00:00:00 | | 2005-05-27 | 5,938,100 | 546.00 | 552.50 | 545.00 | 548.00 | 00:00:00 | | 2005-05-30 | 0 | 548.00 | 548.00 | 548.00 | 548.00 | 00:00:00 | | 2005-05-31 | 3,957,500 | 551.00 | 552.00 | 544.50 | 545.50 | 00:00:00 | | 2005-06-01 | 12,135,700 | 539.00 | 540.00 | 532.00 | 535.50 | 00:00:00 | | 2005-06-02 | 6,087,000 | 533.50 | 541.50 | 532.00 | 540.00 | 00:00:00 | | 2005-06-03 | 0 | 540.00 | 540.00 | 540.00 | 540.00 | 00:00:00 | | 2005-06-06 | 3,748,600 | 539.00 | 539.00 | 532.50 | 534.50 | 00:00:00 | | 2005-06-07 | 3,076,700 | 534.00 | 540.50 | 533.00 | 538.50 | 00:00:00 | | 2005-06-08 | 4,909,800 | 538.00 | 543.50 | 535.50 | 541.50 | 00:00:00 | | 2005-06-09 | 5,995,000 | 541.50 | 544.00 | 533.00 | 534.50 | 00:00:00 | | 2005-06-10 | 9,799,500 | 535.50 | 537.00 | 525.00 | 525.50 | 00:00:00 | | 2005-06-13 | 19,029,000 | 522.00 | 522.00 | 512.50 | 514.50 | 00:00:00 | | 2005-06-14 | 9,901,500 | 514.00 | 514.00 | 507.50 | 509.00 | 00:00:00 | | 2005-06-15 | 13,621,600 | 511.00 | 523.00 | 509.00 | 513.00 | 00:00:00 | | 2005-06-16 | 7,719,800 | 513.50 | 522.50 | 513.00 | 519.00 | 00:00:00 | | 2005-06-17 | 6,951,300 | 520.00 | 525.00 | 516.00 | 521.50 | 00:00:00 | | 2005-06-20 | 3,228,100 | 521.00 | 521.00 | 513.50 | 514.00 | 00:00:00 | | 2005-06-21 | 4,373,800 | 517.00 | 517.00 | 511.00 | 513.00 | 00:00:00 | | 2005-06-22 | 7,846,300 | 511.00 | 525.50 | 511.00 | 521.50 | 00:00:00 | | 2005-06-23 | 5,773,400 | 524.50 | 530.00 | 520.50 | 525.00 | 00:00:00 | | 2005-06-24 | 4,401,600 | 522.00 | 524.50 | 519.50 | 522.50 | 00:00:00 | | 2005-06-27 | 6,238,600 | 523.00 | 523.00 | 517.00 | 520.00 | 00:00:00 | | 2005-06-28 | 6,260,900 | 520.00 | 527.50 | 519.00 | 525.50 | 00:00:00 | | 2005-06-29 | 7,086,600 | 524.50 | 529.00 | 523.00 | 524.00 | 00:00:00 | | 2005-06-30 | 6,368,300 | 523.00 | 528.50 | 521.50 | 527.50 | 00:00:00 | | 2005-07-01 | 3,734,600 | 527.00 | 533.00 | 525.50 | 529.50 | 00:00:00 | | 2005-07-04 | 4,064,700 | 528.50 | 536.00 | 525.00 | 534.00 | 00:00:00 | | 2005-07-05 | 4,465,700 | 532.50 | 534.50 | 531.00 | 533.50 | 00:00:00 | | 2005-07-06 | 4,085,500 | 535.00 | 537.50 | 532.00 | 536.50 | 00:00:00 | | 2005-07-07 | 10,700,600 | 536.50 | 537.50 | 516.00 | 527.50 | 00:00:00 | | 2005-07-08 | 7,124,400 | 531.00 | 542.50 | 528.50 | 540.50 | 00:00:00 | | 2005-07-11 | 4,293,600 | 544.50 | 549.00 | 540.00 | 547.50 | 00:00:00 | | 2005-07-12 | 4,557,300 | 545.00 | 545.00 | 539.50 | 543.50 | 00:00:00 | | 2005-07-13 | 4,465,800 | 545.00 | 545.00 | 538.50 | 539.00 | 00:00:00 | | 2005-07-14 | 8,290,800 | 541.50 | 543.50 | 536.00 | 537.00 | 00:00:00 | | 2005-07-15 | 11,157,600 | 537.00 | 540.00 | 530.00 | 533.00 | 00:00:00 | | 2005-07-18 | 9,521,800 | 532.00 | 534.00 | 528.00 | 528.00 | 00:00:00 | | 2005-07-19 | 25,241,600 | 531.00 | 531.00 | 521.50 | 525.00 | 00:00:00 | | 2005-07-20 | 22,336,900 | 526.00 | 526.00 | 521.50 | 525.00 | 00:00:00 | | 2005-07-21 | 9,022,000 | 527.50 | 531.00 | 521.50 | 522.00 | 00:00:00 | | 2005-07-22 | 6,284,300 | 524.00 | 526.00 | 519.00 | 523.50 | 00:00:00 | | 2005-07-25 | 7,071,800 | 528.50 | 532.00 | 524.50 | 528.50 | 00:00:00 | | 2005-07-26 | 5,698,500 | 526.50 | 533.00 | 526.00 | 527.00 | 00:00:00 | | 2005-07-27 | 5,115,600 | 525.50 | 532.00 | 525.50 | 527.50 | 00:00:00 | | 2005-07-28 | 6,643,100 | 530.00 | 531.00 | 524.00 | 525.50 | 00:00:00 | | 2005-07-29 | 12,525,000 | 527.00 | 535.50 | 525.00 | 534.50 | 00:00:00 | | 2005-08-01 | 12,486,800 | 534.00 | 543.50 | 532.00 | 541.00 | 00:00:00 | | 2005-08-02 | 24,196,100 | 543.50 | 554.00 | 541.50 | 551.00 | 00:00:00 | | 2005-08-03 | 46,286,400 | 551.00 | 554.50 | 535.00 | 544.00 | 00:00:00 | | 2005-08-04 | 28,539,000 | 543.00 | 565.00 | 543.00 | 562.00 | 00:00:00 | | 2005-08-05 | 18,475,500 | 558.00 | 566.50 | 557.00 | 562.50 | 00:00:00 | | 2005-08-08 | 11,072,700 | 565.50 | 565.50 | 554.00 | 554.50 | 00:00:00 | | 2005-08-09 | 11,544,100 | 556.00 | 559.00 | 551.00 | 555.50 | 00:00:00 | | 2005-08-10 | 13,398,900 | 553.50 | 558.50 | 552.50 | 557.00 | 00:00:00 | | 2005-08-11 | 12,849,100 | 554.50 | 559.50 | 549.50 | 554.00 | 00:00:00 | | 2005-08-12 | 11,520,600 | 555.00 | 555.50 | 551.50 | 552.00 | 00:00:00 | | 2005-08-15 | 7,317,500 | 553.50 | 558.00 | 552.00 | 552.00 | 00:00:00 | | 2005-08-16 | 10,444,700 | 554.00 | 561.50 | 551.50 | 556.50 | 00:00:00 | | 2005-08-17 | 5,298,900 | 557.00 | 558.00 | 552.00 | 556.50 | 00:00:00 | | 2005-08-18 | 12,655,400 | 558.50 | 566.50 | 557.00 | 564.00 | 00:00:00 | | 2005-08-19 | 18,501,300 | 565.50 | 576.00 | 565.00 | 574.00 | 00:00:00 | | 2005-08-22 | 10,855,700 | 573.50 | 573.50 | 566.00 | 568.50 | 00:00:00 | | 2005-08-23 | 8,910,600 | 568.50 | 577.50 | 565.50 | 576.00 | 00:00:00 | | 2005-08-24 | 14,053,300 | 573.50 | 576.50 | 565.50 | 566.00 | 00:00:00 | | 2005-08-25 | 9,120,800 | 564.00 | 565.00 | 559.00 | 561.50 | 00:00:00 | | 2005-08-26 | 4,393,400 | 561.50 | 567.00 | 559.50 | 562.50 | 00:00:00 | | 2005-08-29 | 0 | 562.50 | 562.50 | 562.50 | 562.50 | 00:00:00 | | 2005-08-30 | 4,350,700 | 564.00 | 566.50 | 560.00 | 562.50 | 00:00:00 | | 2005-08-31 | 12,052,900 | 565.50 | 571.50 | 563.50 | 570.00 | 00:00:00 | | 2005-09-01 | 7,516,800 | 570.50 | 571.00 | 566.00 | 568.50 | 00:00:00 | | 2005-09-02 | 5,190,400 | 569.50 | 569.50 | 563.00 | 566.00 | 00:00:00 | | 2005-09-05 | 3,411,500 | 568.50 | 569.00 | 564.00 | 565.00 | 00:00:00 | | 2005-09-06 | 6,262,400 | 571.00 | 571.00 | 564.00 | 567.50 | 00:00:00 | | 2005-09-07 | 5,160,900 | 571.00 | 573.00 | 566.50 | 571.00 | 00:00:00 | | 2005-09-08 | 9,097,900 | 573.50 | 574.00 | 569.00 | 571.00 | 00:00:00 | | 2005-09-09 | 15,706,500 | 573.00 | 579.00 | 569.50 | 575.00 | 00:00:00 | | 2005-09-12 | 9,279,200 | 578.50 | 582.50 | 574.50 | 579.00 | 00:00:00 | | 2005-09-13 | 7,335,900 | 578.00 | 580.00 | 570.00 | 571.50 | 00:00:00 | | 2005-09-14 | 12,821,200 | 573.50 | 574.50 | 567.00 | 574.50 | 00:00:00 | | 2005-09-15 | 7,219,600 | 573.00 | 574.50 | 569.00 | 572.00 | 00:00:00 | | 2005-09-16 | 10,382,600 | 569.50 | 575.50 | 568.00 | 571.00 | 00:00:00 | | 2005-09-19 | 2,240,300 | 570.50 | 574.50 | 568.00 | 569.00 | 00:00:00 | | 2005-09-20 | 6,816,400 | 568.00 | 571.50 | 563.00 | 566.50 | 00:00:00 | | 2005-09-21 | 11,776,000 | 561.00 | 567.00 | 558.00 | 560.00 | 00:00:00 | | 2005-09-22 | 7,155,700 | 560.00 | 560.50 | 555.00 | 556.50 | 00:00:00 | | 2005-09-23 | 10,477,600 | 556.00 | 562.00 | 550.50 | 552.00 | 00:00:00 | | 2005-09-26 | 9,046,300 | 554.50 | 558.50 | 552.50 | 556.00 | 00:00:00 | | 2005-09-27 | 8,054,600 | 553.50 | 559.50 | 552.50 | 558.50 | 00:00:00 | | 2005-09-28 | 6,842,200 | 559.50 | 562.00 | 556.00 | 559.00 | 00:00:00 | | 2005-09-29 | 4,178,800 | 557.50 | 562.00 | 556.00 | 558.50 | 00:00:00 | | 2005-09-30 | 7,337,700 | 561.00 | 563.00 | 557.00 | 560.50 | 00:00:00 | | 2005-10-03 | 10,275,500 | 560.00 | 560.00 | 552.50 | 555.00 | 00:00:00 | | 2005-10-04 | 7,049,500 | 555.00 | 560.50 | 554.50 | 560.50 | 00:00:00 | | 2005-10-05 | 12,225,500 | 558.50 | 559.00 | 546.00 | 546.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
