|
 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 | | 2006-03-22 | 29,419,000 | 531.00 | 551.00 | 531.00 | 545.50 | 00:00:00 | | 2006-03-23 | 15,651,800 | 545.50 | 559.00 | 545.00 | 545.50 | 00:00:00 | | 2006-03-24 | 22,176,600 | 545.50 | 548.00 | 539.00 | 543.00 | 00:00:00 | | 2006-03-27 | 12,421,600 | 545.00 | 552.50 | 540.50 | 546.50 | 00:00:00 | | 2006-03-28 | 23,322,600 | 546.50 | 548.00 | 541.00 | 543.00 | 00:00:00 | | 2006-03-29 | 14,465,300 | 539.50 | 543.50 | 537.50 | 540.50 | 00:00:00 | | 2006-03-30 | 20,868,600 | 543.00 | 543.00 | 536.00 | 538.00 | 00:00:00 | | 2006-03-31 | 13,251,300 | 538.00 | 546.50 | 536.50 | 540.00 | 00:00:00 | | 2006-04-03 | 11,088,900 | 539.50 | 540.00 | 534.50 | 535.00 | 00:00:00 | | 2006-04-04 | 11,849,100 | 532.00 | 535.50 | 532.00 | 533.50 | 00:00:00 | | 2006-04-05 | 22,127,800 | 534.50 | 537.50 | 516.00 | 520.00 | 00:00:00 | | 2006-04-06 | 7,599,200 | 519.50 | 525.00 | 517.50 | 519.50 | 00:00:00 | | 2006-04-07 | 9,917,400 | 519.50 | 525.00 | 517.00 | 520.50 | 00:00:00 | | 2006-04-10 | 4,931,000 | 521.00 | 524.00 | 516.00 | 517.50 | 00:00:00 | | 2006-04-11 | 13,428,600 | 515.50 | 518.00 | 508.50 | 509.50 | 00:00:00 | | 2006-04-12 | 11,101,800 | 508.50 | 513.00 | 503.50 | 509.50 | 00:00:00 | | 2006-04-13 | 17,520,000 | 511.00 | 516.00 | 508.50 | 513.50 | 00:00:00 | | 2006-04-14 | 0 | 513.50 | 513.50 | 513.50 | 513.50 | 00:00:00 | | 2006-04-17 | 0 | 513.50 | 513.50 | 513.50 | 513.50 | 00:00:00 | | 2006-04-18 | 6,131,700 | 512.50 | 516.50 | 510.00 | 512.50 | 00:00:00 | | 2006-04-19 | 7,476,700 | 515.00 | 517.50 | 510.50 | 514.00 | 00:00:00 | | 2006-04-20 | 11,678,500 | 512.50 | 516.00 | 511.00 | 512.50 | 00:00:00 | | 2006-04-21 | 14,281,400 | 514.00 | 519.00 | 510.50 | 515.50 | 00:00:00 | | 2006-04-24 | 6,777,500 | 512.00 | 516.00 | 510.00 | 515.00 | 00:00:00 | | 2006-04-25 | 14,819,400 | 517.00 | 529.00 | 515.50 | 527.00 | 00:00:00 | | 2006-04-26 | 12,187,800 | 530.50 | 533.00 | 525.50 | 530.00 | 00:00:00 | | 2006-04-27 | 16,772,000 | 528.50 | 532.00 | 516.50 | 530.50 | 00:00:00 | | 2006-04-28 | 27,959,600 | 529.00 | 529.00 | 496.50 | 525.50 | 00:00:00 | | 2006-05-01 | 0 | 525.50 | 525.50 | 525.50 | 525.50 | 00:00:00 | | 2006-05-02 | 9,952,400 | 523.00 | 531.00 | 521.00 | 529.50 | 00:00:00 | | 2006-05-03 | 15,179,600 | 520.50 | 526.00 | 516.00 | 517.50 | 00:00:00 | | 2006-05-04 | 14,857,400 | 516.50 | 522.00 | 516.50 | 518.00 | 00:00:00 | | 2006-05-05 | 19,270,500 | 519.50 | 532.00 | 514.50 | 528.00 | 00:00:00 | | 2006-05-08 | 69,293,800 | 501.00 | 531.00 | 501.00 | 527.00 | 00:00:00 | | 2006-05-09 | 16,039,800 | 527.00 | 530.00 | 521.00 | 522.50 | 00:00:00 | | 2006-05-10 | 15,815,400 | 522.50 | 522.50 | 516.00 | 517.00 | 00:00:00 | | 2006-05-11 | 31,115,600 | 522.00 | 536.50 | 520.00 | 528.50 | 00:00:00 | | 2006-05-12 | 26,543,300 | 525.00 | 535.50 | 524.50 | 527.50 | 00:00:00 | | 2006-05-15 | 16,750,800 | 526.50 | 530.50 | 516.50 | 528.50 | 00:00:00 | | 2006-05-16 | 64,369,100 | 526.00 | 558.11 | 526.49 | 545.50 | 00:00:00 | | 2006-05-17 | 33,433,100 | 544.00 | 556.00 | 531.50 | 532.50 | 00:00:00 | | 2006-05-18 | 36,019,900 | 533.00 | 536.50 | 519.00 | 525.50 | 00:00:00 | | 2006-05-19 | 21,238,800 | 522.50 | 528.63 | 518.00 | 518.50 | 00:00:00 | | 2006-05-22 | 18,354,200 | 517.50 | 526.16 | 510.00 | 514.00 | 00:00:00 | | 2006-05-23 | 23,556,700 | 515.00 | 524.00 | 513.50 | 523.00 | 00:00:00 | | 2006-05-24 | 18,638,500 | 516.00 | 525.15 | 516.00 | 516.00 | 00:00:00 | | 2006-05-25 | 15,922,900 | 514.50 | 524.00 | 513.50 | 522.50 | 00:00:00 | | 2006-05-26 | 10,578,600 | 526.00 | 539.00 | 520.44 | 537.00 | 00:00:00 | | 2006-05-29 | 0 | 537.00 | 537.00 | 537.00 | 537.00 | 00:00:00 | | 2006-05-30 | 11,627,600 | 537.00 | 543.65 | 529.00 | 532.00 | 00:00:00 | | 2006-05-31 | 15,728,700 | 528.00 | 534.93 | 514.28 | 531.50 | 00:00:00 | | 2006-06-01 | 16,510,300 | 531.00 | 542.11 | 530.81 | 539.50 | 00:00:00 | | 2006-06-02 | 21,415,200 | 541.50 | 549.00 | 530.97 | 542.50 | 00:00:00 | | 2006-06-05 | 9,230,000 | 540.50 | 547.82 | 537.50 | 543.50 | 00:00:00 | | 2006-06-06 | 12,352,100 | 540.00 | 543.50 | 531.00 | 532.00 | 00:00:00 | | 2006-06-07 | 23,314,200 | 532.00 | 551.46 | 531.22 | 550.00 | 00:00:00 | | 2006-06-08 | 24,407,900 | 540.00 | 567.93 | 539.18 | 559.00 | 00:00:00 | | 2006-06-09 | 18,137,600 | 563.00 | 578.00 | 555.00 | 572.00 | 00:00:00 | | 2006-06-12 | 16,361,600 | 567.50 | 572.00 | 558.00 | 561.50 | 00:00:00 | | 2006-06-13 | 25,218,500 | 555.00 | 561.50 | 546.50 | 552.00 | 00:00:00 | | 2006-06-14 | 20,824,500 | 551.00 | 556.50 | 538.50 | 541.00 | 00:00:00 | | 2006-06-15 | 14,307,200 | 544.00 | 549.00 | 539.82 | 546.50 | 00:00:00 | | 2006-06-16 | 24,026,100 | 550.00 | 558.74 | 539.15 | 551.00 | 00:00:00 | | 2006-06-19 | 13,623,900 | 558.00 | 568.21 | 555.27 | 564.00 | 00:00:00 | | 2006-06-20 | 12,555,800 | 560.00 | 567.00 | 558.50 | 565.00 | 00:00:00 | | 2006-06-21 | 15,397,000 | 563.00 | 574.00 | 561.00 | 571.00 | 00:00:00 | | 2006-06-22 | 29,885,500 | 565.00 | 571.00 | 558.50 | 562.00 | 00:00:00 | | 2006-06-23 | 8,808,800 | 560.00 | 563.85 | 553.53 | 557.00 | 00:00:00 | | 2006-06-26 | 9,141,700 | 557.50 | 558.00 | 550.00 | 554.50 | 00:00:00 | | 2006-06-27 | 7,109,000 | 560.00 | 560.00 | 546.62 | 547.50 | 00:00:00 | | 2006-06-28 | 8,130,200 | 545.00 | 553.00 | 545.00 | 549.00 | 00:00:00 | | 2006-06-29 | 9,127,200 | 551.00 | 563.50 | 549.50 | 563.00 | 00:00:00 | | 2006-06-30 | 18,877,900 | 565.00 | 576.50 | 560.50 | 573.50 | 00:00:00 | | 2006-07-03 | 13,623,400 | 573.50 | 573.50 | 561.50 | 566.00 | 00:00:00 | | 2006-07-04 | 3,971,300 | 564.00 | 566.00 | 562.50 | 564.00 | 00:00:00 | | 2006-07-05 | 13,970,400 | 560.00 | 566.50 | 553.50 | 554.00 | 00:00:00 | | 2006-07-06 | 7,975,200 | 556.50 | 559.00 | 552.50 | 556.00 | 00:00:00 | | 2006-07-07 | 8,657,300 | 552.50 | 557.50 | 552.50 | 556.50 | 00:00:00 | | 2006-07-10 | 4,269,300 | 554.50 | 558.00 | 552.00 | 556.00 | 00:00:00 | | 2006-07-11 | 11,956,800 | 553.00 | 553.50 | 547.00 | 547.50 | 00:00:00 | | 2006-07-12 | 11,730,300 | 549.00 | 551.00 | 546.00 | 547.50 | 00:00:00 | | 2006-07-13 | 11,403,100 | 545.50 | 548.00 | 539.50 | 541.00 | 00:00:00 | | 2006-07-14 | 6,871,600 | 537.50 | 542.00 | 533.00 | 533.00 | 00:00:00 | | 2006-07-17 | 11,578,000 | 535.00 | 542.50 | 532.00 | 541.00 | 00:00:00 | | 2006-07-18 | 54,045,900 | 538.50 | 544.00 | 509.50 | 517.50 | 00:00:00 | | 2006-07-19 | 25,507,500 | 520.50 | 532.50 | 519.00 | 531.00 | 00:00:00 | | 2006-07-20 | 27,628,400 | 531.00 | 549.50 | 530.50 | 544.50 | 00:00:00 | | 2006-07-21 | 8,074,200 | 544.00 | 547.00 | 539.00 | 541.00 | 00:00:00 | | 2006-07-24 | 5,430,200 | 543.50 | 547.50 | 539.00 | 543.00 | 00:00:00 | | 2006-07-25 | 14,452,500 | 543.00 | 546.50 | 536.50 | 542.00 | 00:00:00 | | 2006-07-26 | 8,659,000 | 541.50 | 547.00 | 538.00 | 545.50 | 00:00:00 | | 2006-07-27 | 15,288,600 | 542.00 | 550.00 | 541.00 | 550.00 | 00:00:00 | | 2006-07-28 | 30,754,000 | 552.00 | 567.00 | 548.50 | 564.00 | 00:00:00 | | 2006-07-31 | 9,045,400 | 567.00 | 567.50 | 560.00 | 560.50 | 00:00:00 | | 2006-08-01 | 9,263,500 | 563.00 | 565.00 | 553.00 | 555.50 | 00:00:00 | | 2006-08-02 | 17,083,900 | 554.00 | 554.50 | 547.50 | 551.00 | 00:00:00 | | 2006-08-03 | 0 | 551.00 | 551.00 | 551.00 | 551.00 | 00:00:00 | | 2006-08-04 | 6,716,800 | 542.50 | 550.50 | 542.50 | 548.00 | 00:00:00 | | 2006-08-07 | 5,512,100 | 545.00 | 551.00 | 541.50 | 543.50 | 00:00:00 | | 2006-08-08 | 9,150,300 | 547.00 | 547.00 | 537.50 | 539.00 | 00:00:00 | | 2006-08-09 | 7,460,500 | 538.00 | 545.00 | 536.00 | 544.00 | 00:00:00 | | 2006-08-10 | 5,656,400 | 540.00 | 545.00 | 536.50 | 542.50 | 00:00:00 | | 2006-08-11 | 4,337,800 | 542.50 | 544.50 | 539.00 | 543.00 | 00:00:00 | | 2006-08-14 | 5,317,400 | 547.00 | 547.00 | 540.00 | 543.00 | 00:00:00 | | 2006-08-15 | 15,558,400 | 543.00 | 548.00 | 540.00 | 543.00 | 00:00:00 | | 2006-08-16 | 9,880,500 | 544.50 | 545.50 | 539.50 | 544.00 | 00:00:00 | | 2006-08-17 | 10,571,500 | 546.00 | 550.50 | 542.00 | 547.50 | 00:00:00 | | 2006-08-18 | 8,883,500 | 550.00 | 552.00 | 545.50 | 549.00 | 00:00:00 | | 2006-08-21 | 9,475,700 | 548.50 | 554.00 | 543.00 | 551.50 | 00:00:00 | | 2006-08-22 | 11,383,000 | 554.50 | 558.50 | 550.50 | 558.00 | 00:00:00 | | 2006-08-23 | 4,286,600 | 560.50 | 561.50 | 552.00 | 552.50 | 00:00:00 | | 2006-08-24 | 5,140,800 | 556.00 | 556.00 | 549.00 | 554.50 | 00:00:00 | | 2006-08-25 | 2,978,900 | 554.00 | 556.00 | 548.50 | 554.00 | 00:00:00 | | 2006-08-28 | 0 | 554.00 | 554.00 | 554.00 | 554.00 | 00:00:00 | | 2006-08-29 | 3,537,300 | 555.00 | 557.50 | 551.00 | 553.00 | 00:00:00 | | 2006-08-30 | 6,585,700 | 553.00 | 560.50 | 550.50 | 559.50 | 00:00:00 | | 2006-08-31 | 9,204,500 | 558.50 | 564.00 | 554.00 | 560.50 | 00:00:00 | | 2006-09-01 | 10,049,700 | 563.50 | 571.00 | 560.00 | 567.50 | 00:00:00 | | 2006-09-04 | 3,519,100 | 567.50 | 571.00 | 565.00 | 567.50 | 00:00:00 | | 2006-09-05 | 10,679,300 | 566.00 | 566.00 | 557.00 | 559.50 | 00:00:00 | | 2006-09-06 | 8,891,100 | 561.00 | 562.50 | 558.50 | 560.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
