BG.L Historical Prices | BG GROUP Stock

TSX

0.74% TSX Ventures 0.00%

BG Group plc (BG.L)

-LSE

1,216.50 20.50(1.66%) May 23, 11:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Feb 20, 2003	237.00	241.00	231.50	237.00	10,293,300	211.39
Feb 19, 2003	230.75	239.00	230.25	230.75	6,172,300	205.81
Feb 18, 2003	237.00	240.00	232.08	237.00	13,046,300	211.39
Feb 17, 2003	235.00	237.75	230.05	235.00	9,211,100	209.60
Feb 14, 2003	230.00	237.25	230.00	230.00	6,997,800	205.14
Feb 13, 2003	232.25	234.50	229.25	232.25	8,025,300	207.15
Feb 12, 2003	234.00	236.00	230.00	234.00	10,884,200	208.71
Feb 11, 2003	234.50	237.75	232.56	234.50	13,136,700	209.16
Feb 10, 2003	232.00	237.33	230.00	232.00	18,921,600	206.93
Feb 7, 2003	231.00	244.50	231.00	231.00	23,132,900	206.04
Feb 6, 2003	242.00	250.25	239.58	242.00	36,948,900	215.85
Feb 5, 2003	243.00	392.30	235.50	243.00	11,835,500	216.74
Feb 4, 2003	238.00	248.25	230.00	238.00	15,772,300	212.28
Feb 3, 2003	241.00	243.75	234.66	241.00	25,996,000	214.96
Jan 31, 2003	234.75	238.50	232.50	234.75	19,960,100	209.38
Jan 30, 2003	239.00	239.00	226.77	239.00	22,966,400	213.17
Jan 29, 2003	233.00	234.75	218.25	233.00	32,099,900	207.82
Jan 28, 2003	225.00	226.25	220.00	225.00	16,722,600	200.68
Jan 27, 2003	222.00	230.37	218.25	222.00	16,722,600	198.01
Jan 24, 2003	230.00	233.75	227.50	230.00	17,579,700	205.14
Jan 23, 2003	230.50	235.00	226.00	230.50	20,313,200	205.59
Jan 22, 2003	228.00	232.75	224.00	228.00	20,515,900	203.36
Jan 21, 2003	230.25	239.06	229.00	230.25	11,709,700	205.37
Jan 20, 2003	236.75	240.15	236.25	236.75	8,926,800	211.16
Jan 17, 2003	238.00	243.25	238.00	238.00	8,493,400	212.28
Jan 16, 2003	242.75	442.30	238.50	242.75	14,799,500	216.52
Jan 15, 2003	240.25	242.50	236.78	240.25	11,986,200	214.29
Jan 14, 2003	239.00	239.00	239.00	239.00	16,152,700	213.17
Jan 13, 2003	242.25	250.00	241.50	242.25	17,600,700	216.07
Jan 10, 2003	250.00	251.00	245.50	250.00	17,300,300	222.98
Jan 9, 2003	251.25	253.00	243.00	251.25	9,971,500	224.10
Jan 8, 2003	247.00	254.75	244.75	247.00	18,885,100	220.31
Jan 7, 2003	252.25	259.00	249.50	252.25	17,821,400	224.99
Jan 6, 2003	258.00	261.00	251.75	258.00	16,127,400	230.12
Jan 3, 2003	259.50	264.00	256.00	259.50	11,216,100	231.46
Jan 2, 2003	263.75	266.50	259.00	263.75	23,570,500	235.25
Jan 1, 2003	268.00	268.00	268.00	268.00	0	239.04
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On BG.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BG Group plc (BG.L)