|
 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 | | 2005-10-05 | 12,225,500 | 558.50 | 559.00 | 546.00 | 546.00 | 00:00:00 | | 2005-10-06 | 16,138,200 | 542.00 | 543.00 | 533.50 | 540.50 | 00:00:00 | | 2005-10-07 | 28,100,900 | 539.00 | 539.50 | 525.50 | 529.00 | 00:00:00 | | 2005-10-10 | 12,515,700 | 529.50 | 538.00 | 529.50 | 537.00 | 00:00:00 | | 2005-10-11 | 20,652,400 | 538.50 | 540.00 | 531.50 | 532.00 | 00:00:00 | | 2005-10-12 | 33,586,200 | 531.00 | 531.00 | 523.00 | 524.00 | 00:00:00 | | 2005-10-13 | 30,578,600 | 522.00 | 528.50 | 516.50 | 524.00 | 00:00:00 | | 2005-10-14 | 19,180,600 | 524.50 | 539.00 | 524.50 | 535.50 | 00:00:00 | | 2005-10-17 | 12,083,200 | 535.50 | 540.00 | 531.50 | 536.00 | 00:00:00 | | 2005-10-18 | 21,063,500 | 537.00 | 537.00 | 522.00 | 523.00 | 00:00:00 | | 2005-10-19 | 25,715,900 | 520.50 | 529.50 | 518.00 | 522.00 | 00:00:00 | | 2005-10-20 | 14,172,000 | 528.00 | 530.50 | 516.50 | 519.00 | 00:00:00 | | 2005-10-21 | 30,698,900 | 519.00 | 521.50 | 511.50 | 515.50 | 00:00:00 | | 2005-10-24 | 10,531,600 | 515.50 | 519.50 | 515.00 | 518.00 | 00:00:00 | | 2005-10-25 | 12,579,100 | 521.00 | 527.00 | 512.50 | 513.00 | 00:00:00 | | 2005-10-26 | 10,539,200 | 512.00 | 516.00 | 508.50 | 511.00 | 00:00:00 | | 2005-10-27 | 11,738,700 | 508.50 | 510.50 | 502.00 | 505.00 | 00:00:00 | | 2005-10-28 | 13,303,500 | 506.00 | 511.50 | 500.00 | 509.00 | 00:00:00 | | 2005-10-31 | 10,045,300 | 512.50 | 515.50 | 508.50 | 510.00 | 00:00:00 | | 2005-11-01 | 19,208,100 | 508.50 | 523.50 | 506.50 | 522.00 | 00:00:00 | | 2005-11-02 | 15,506,700 | 518.50 | 526.50 | 518.50 | 525.00 | 00:00:00 | | 2005-11-03 | 9,627,000 | 525.00 | 530.50 | 519.00 | 527.00 | 00:00:00 | | 2005-11-04 | 82,832,400 | 502.00 | 506.00 | 485.50 | 501.50 | 00:00:00 | | 2005-11-07 | 18,332,600 | 503.50 | 503.50 | 491.00 | 494.00 | 00:00:00 | | 2005-11-08 | 17,643,300 | 495.00 | 501.50 | 490.00 | 501.50 | 00:00:00 | | 2005-11-09 | 8,597,700 | 501.00 | 503.50 | 494.00 | 500.00 | 00:00:00 | | 2005-11-10 | 7,230,100 | 503.00 | 503.00 | 492.00 | 495.00 | 00:00:00 | | 2005-11-11 | 5,635,400 | 499.50 | 501.50 | 495.00 | 501.50 | 00:00:00 | | 2005-11-14 | 8,368,700 | 502.50 | 502.50 | 495.50 | 501.00 | 00:00:00 | | 2005-11-15 | 11,472,000 | 498.50 | 500.00 | 491.00 | 492.00 | 00:00:00 | | 2005-11-16 | 12,836,400 | 494.00 | 496.00 | 487.50 | 491.00 | 00:00:00 | | 2005-11-17 | 15,619,300 | 491.00 | 498.00 | 486.50 | 491.00 | 00:00:00 | | 2005-11-18 | 13,316,500 | 492.50 | 496.50 | 492.50 | 493.50 | 00:00:00 | | 2005-11-21 | 6,074,700 | 498.50 | 498.50 | 490.00 | 494.50 | 00:00:00 | | 2005-11-22 | 9,367,200 | 497.00 | 500.00 | 493.00 | 497.00 | 00:00:00 | | 2005-11-23 | 17,623,000 | 497.00 | 500.00 | 494.50 | 497.00 | 00:00:00 | | 2005-11-24 | 7,748,800 | 498.00 | 498.00 | 489.50 | 494.50 | 00:00:00 | | 2005-11-25 | 3,439,100 | 495.50 | 497.50 | 491.50 | 496.00 | 00:00:00 | | 2005-11-28 | 5,973,300 | 500.00 | 500.50 | 493.00 | 494.50 | 00:00:00 | | 2005-11-29 | 6,590,100 | 496.00 | 496.50 | 491.50 | 493.00 | 00:00:00 | | 2005-11-30 | 12,572,800 | 494.00 | 498.50 | 492.50 | 494.00 | 00:00:00 | | 2005-12-01 | 16,714,400 | 495.50 | 503.50 | 494.00 | 503.00 | 00:00:00 | | 2005-12-02 | 13,914,100 | 505.00 | 506.00 | 500.50 | 505.00 | 00:00:00 | | 2005-12-05 | 32,698,100 | 495.00 | 496.50 | 487.00 | 491.00 | 00:00:00 | | 2005-12-06 | 21,060,600 | 492.00 | 492.00 | 480.00 | 485.50 | 00:00:00 | | 2005-12-07 | 15,069,000 | 485.00 | 489.50 | 482.00 | 487.00 | 00:00:00 | | 2005-12-08 | 18,051,500 | 487.00 | 494.00 | 485.00 | 494.00 | 00:00:00 | | 2005-12-09 | 9,256,900 | 492.00 | 496.00 | 491.00 | 493.00 | 00:00:00 | | 2005-12-12 | 8,837,000 | 496.00 | 497.00 | 490.50 | 492.00 | 00:00:00 | | 2005-12-13 | 16,621,800 | 493.00 | 495.00 | 488.50 | 491.50 | 00:00:00 | | 2005-12-14 | 7,576,800 | 494.50 | 494.50 | 489.00 | 491.00 | 00:00:00 | | 2005-12-15 | 26,555,400 | 492.00 | 493.50 | 488.50 | 492.50 | 00:00:00 | | 2005-12-16 | 19,216,300 | 495.00 | 501.00 | 493.50 | 501.00 | 00:00:00 | | 2005-12-19 | 13,379,500 | 502.00 | 504.50 | 499.50 | 504.50 | 00:00:00 | | 2005-12-20 | 16,661,200 | 502.00 | 504.50 | 500.00 | 502.00 | 00:00:00 | | 2005-12-21 | 15,606,400 | 504.50 | 506.00 | 498.00 | 501.50 | 00:00:00 | | 2005-12-22 | 12,420,100 | 500.00 | 500.00 | 492.50 | 497.00 | 00:00:00 | | 2005-12-23 | 3,171,200 | 499.50 | 500.50 | 495.50 | 497.50 | 00:00:00 | | 2005-12-26 | 0 | 497.50 | 497.50 | 497.50 | 497.50 | 00:00:00 | | 2005-12-27 | 0 | 497.50 | 497.50 | 497.50 | 497.50 | 00:00:00 | | 2005-12-28 | 6,541,700 | 497.00 | 500.00 | 495.50 | 499.00 | 00:00:00 | | 2005-12-29 | 6,557,300 | 497.00 | 499.00 | 494.50 | 498.00 | 00:00:00 | | 2005-12-30 | 2,888,500 | 496.00 | 499.50 | 493.00 | 496.50 | 00:00:00 | | 2006-01-02 | 0 | 496.50 | 496.50 | 496.50 | 496.50 | 00:00:00 | | 2006-01-03 | 16,783,400 | 495.50 | 500.00 | 495.50 | 497.50 | 00:00:00 | | 2006-01-04 | 26,589,900 | 500.00 | 501.50 | 494.00 | 498.50 | 00:00:00 | | 2006-01-05 | 31,462,600 | 499.00 | 506.00 | 497.00 | 506.00 | 00:00:00 | | 2006-01-06 | 22,176,000 | 508.50 | 515.00 | 507.00 | 514.50 | 00:00:00 | | 2006-01-09 | 15,492,000 | 515.00 | 518.00 | 512.00 | 516.00 | 00:00:00 | | 2006-01-10 | 18,307,100 | 512.00 | 514.00 | 508.00 | 510.50 | 00:00:00 | | 2006-01-11 | 23,001,400 | 510.50 | 521.00 | 510.50 | 520.50 | 00:00:00 | | 2006-01-12 | 16,526,500 | 519.50 | 521.00 | 518.00 | 519.50 | 00:00:00 | | 2006-01-13 | 19,742,500 | 521.00 | 521.50 | 510.50 | 513.00 | 00:00:00 | | 2006-01-16 | 11,613,500 | 511.00 | 514.50 | 508.50 | 512.00 | 00:00:00 | | 2006-01-17 | 18,247,800 | 511.00 | 511.00 | 501.50 | 502.50 | 00:00:00 | | 2006-01-18 | 13,812,900 | 499.00 | 500.00 | 493.00 | 496.50 | 00:00:00 | | 2006-01-19 | 14,877,600 | 498.50 | 505.00 | 498.50 | 504.00 | 00:00:00 | | 2006-01-20 | 17,289,600 | 502.50 | 505.00 | 489.50 | 491.50 | 00:00:00 | | 2006-01-23 | 16,787,200 | 484.50 | 490.00 | 482.00 | 488.50 | 00:00:00 | | 2006-01-24 | 16,246,300 | 488.50 | 490.00 | 482.00 | 485.00 | 00:00:00 | | 2006-01-25 | 17,182,700 | 489.00 | 489.00 | 478.00 | 485.00 | 00:00:00 | | 2006-01-26 | 15,331,400 | 488.00 | 493.00 | 485.50 | 490.50 | 00:00:00 | | 2006-01-27 | 20,760,500 | 495.00 | 497.00 | 482.50 | 485.00 | 00:00:00 | | 2006-01-30 | 22,954,900 | 483.50 | 485.00 | 472.50 | 478.50 | 00:00:00 | | 2006-01-31 | 22,826,500 | 478.50 | 491.50 | 477.00 | 486.00 | 00:00:00 | | 2006-02-01 | 67,738,200 | 498.00 | 507.50 | 483.00 | 502.00 | 00:00:00 | | 2006-02-02 | 22,145,200 | 511.00 | 514.50 | 494.00 | 496.50 | 00:00:00 | | 2006-02-03 | 15,750,000 | 497.00 | 505.50 | 494.00 | 505.00 | 00:00:00 | | 2006-02-06 | 13,522,600 | 505.00 | 510.00 | 504.50 | 508.00 | 00:00:00 | | 2006-02-07 | 13,994,100 | 511.50 | 516.50 | 507.00 | 510.50 | 00:00:00 | | 2006-02-08 | 20,676,400 | 509.00 | 513.00 | 504.00 | 510.00 | 00:00:00 | | 2006-02-09 | 16,897,000 | 509.50 | 521.00 | 507.50 | 518.00 | 00:00:00 | | 2006-02-10 | 9,959,100 | 514.50 | 519.00 | 509.00 | 512.50 | 00:00:00 | | 2006-02-13 | 8,464,600 | 516.00 | 517.50 | 509.50 | 516.50 | 00:00:00 | | 2006-02-14 | 15,756,500 | 516.50 | 520.50 | 511.00 | 513.50 | 00:00:00 | | 2006-02-15 | 10,972,300 | 513.50 | 519.00 | 510.50 | 517.50 | 00:00:00 | | 2006-02-16 | 11,229,500 | 519.50 | 523.50 | 514.50 | 523.50 | 00:00:00 | | 2006-02-17 | 25,942,300 | 522.50 | 535.00 | 520.00 | 532.50 | 00:00:00 | | 2006-02-20 | 8,801,600 | 529.50 | 535.50 | 526.00 | 533.50 | 00:00:00 | | 2006-02-21 | 12,103,500 | 537.00 | 537.00 | 528.00 | 529.50 | 00:00:00 | | 2006-02-22 | 17,904,500 | 527.00 | 528.00 | 519.00 | 523.00 | 00:00:00 | | 2006-02-23 | 13,649,500 | 521.00 | 526.00 | 516.50 | 521.00 | 00:00:00 | | 2006-02-24 | 5,376,200 | 523.50 | 527.00 | 518.00 | 523.50 | 00:00:00 | | 2006-02-27 | 14,164,100 | 528.00 | 528.00 | 518.00 | 522.50 | 00:00:00 | | 2006-02-28 | 18,883,200 | 520.50 | 521.00 | 502.00 | 505.00 | 00:00:00 | | 2006-03-01 | 15,394,800 | 507.50 | 510.50 | 495.50 | 509.00 | 00:00:00 | | 2006-03-02 | 15,582,000 | 507.00 | 512.50 | 499.50 | 505.50 | 00:00:00 | | 2006-03-03 | 6,742,700 | 502.50 | 510.00 | 502.00 | 506.50 | 00:00:00 | | 2006-03-06 | 7,591,500 | 503.50 | 510.50 | 503.50 | 507.50 | 00:00:00 | | 2006-03-07 | 8,720,100 | 505.00 | 514.50 | 505.00 | 509.00 | 00:00:00 | | 2006-03-08 | 7,868,600 | 510.00 | 512.00 | 505.00 | 507.00 | 00:00:00 | | 2006-03-09 | 10,904,800 | 512.00 | 513.50 | 510.00 | 513.50 | 00:00:00 | | 2006-03-10 | 8,418,100 | 513.50 | 516.50 | 510.50 | 514.50 | 00:00:00 | | 2006-03-13 | 10,088,300 | 515.00 | 522.50 | 515.00 | 520.50 | 00:00:00 | | 2006-03-14 | 4,364,300 | 520.50 | 521.00 | 515.00 | 518.00 | 00:00:00 | | 2006-03-15 | 10,426,300 | 518.00 | 522.50 | 513.00 | 521.50 | 00:00:00 | | 2006-03-16 | 18,816,700 | 519.50 | 527.00 | 512.00 | 526.50 | 00:00:00 | | 2006-03-17 | 28,801,300 | 528.00 | 534.00 | 521.00 | 531.50 | 00:00:00 | | 2006-03-20 | 21,141,300 | 535.00 | 543.50 | 532.00 | 535.00 | 00:00:00 | | 2006-03-21 | 12,317,400 | 534.50 | 536.50 | 532.00 | 534.00 | 00:00:00 | | 2006-03-22 | 29,419,000 | 531.00 | 551.00 | 531.00 | 545.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
