BGC.L Historical Prices | Stock - Yahoo! Canada Finance

TSX

0.74% TSX Ventures 0.00%

BTG plc (BGC.L)

-LSE

0.00 0.00(0.00%) N/A

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 6, 2013	351.60	351.60	351.60	351.60	0	351.60
May 3, 2013	343.20	351.80	339.30	351.60	412,600	351.60
May 2, 2013	347.70	348.00	338.50	341.70	601,100	341.70
May 1, 2013	346.90	349.70	343.40	349.50	215,400	349.50
Apr 30, 2013	352.80	352.90	343.90	345.70	381,600	345.70
Apr 29, 2013	349.90	352.70	345.40	352.40	405,900	352.40
Apr 26, 2013	350.90	350.90	345.10	348.10	477,000	348.10
Apr 25, 2013	351.50	353.70	347.50	352.20	394,200	352.20
Apr 24, 2013	347.80	355.20	346.50	352.00	459,500	352.00
Apr 23, 2013	341.10	348.20	339.90	347.80	887,100	347.80
Apr 22, 2013	343.90	346.90	339.50	341.40	358,700	341.40
Apr 19, 2013	349.30	349.39	341.40	344.50	646,700	344.50
Apr 18, 2013	346.30	353.10	344.94	347.50	324,600	347.50
Apr 17, 2013	356.70	356.90	342.80	343.80	669,600	343.80
Apr 16, 2013	356.70	358.00	349.20	354.10	641,400	354.10
Apr 15, 2013	356.00	360.00	353.00	360.00	509,500	360.00
Apr 12, 2013	365.00	365.00	353.50	356.80	922,900	356.80
Apr 11, 2013	356.70	359.20	353.50	354.80	616,600	354.80
Apr 10, 2013	348.00	359.00	348.00	356.70	578,200	356.70
Apr 9, 2013	355.10	356.80	350.60	353.90	496,200	353.90
Apr 8, 2013	353.40	353.40	348.45	351.80	598,600	351.80
Apr 5, 2013	372.00	372.00	344.90	348.00	801,100	348.00
Apr 4, 2013	374.20	387.30	362.00	362.10	1,024,100	362.10
Apr 3, 2013	360.00	361.80	357.20	358.60	331,000	358.60
Apr 2, 2013	357.10	362.41	356.10	360.10	602,800	360.10
Apr 1, 2013	356.80	356.80	356.80	356.80	0	356.80
Mar 29, 2013	356.80	356.80	356.80	356.80	0	356.80
Mar 28, 2013	354.70	358.10	351.86	356.80	387,300	356.80
Mar 27, 2013	353.30	356.10	348.40	353.90	562,300	353.90
Mar 26, 2013	355.00	355.00	346.90	352.00	689,900	352.00
Mar 25, 2013	347.00	352.30	346.40	347.60	550,700	347.60
Mar 22, 2013	347.20	348.30	344.80	347.30	410,900	347.30
Mar 21, 2013	345.30	349.95	342.90	347.60	408,200	347.60
Mar 20, 2013	347.60	349.60	343.87	346.80	361,900	346.80
Mar 19, 2013	342.00	349.60	340.20	347.90	441,400	347.90
Mar 18, 2013	341.30	345.20	340.59	342.20	371,100	342.20
Mar 15, 2013	342.50	350.60	342.00	343.50	881,400	343.50
Mar 14, 2013	343.80	344.45	336.80	342.00	587,600	342.00
Mar 13, 2013	331.40	343.90	331.40	342.60	607,200	342.60
Mar 12, 2013	341.80	342.85	331.00	332.30	524,700	332.30
Mar 11, 2013	341.40	344.60	341.30	343.00	401,500	343.00
Mar 8, 2013	345.10	348.40	341.90	342.40	426,400	342.40
Mar 7, 2013	344.50	346.10	340.72	342.00	944,700	342.00
Mar 6, 2013	334.60	342.40	332.84	341.20	784,800	341.20
Mar 5, 2013	327.00	334.00	327.00	333.70	305,500	333.70
Mar 4, 2013	327.80	329.78	323.76	326.40	373,100	326.40
Mar 1, 2013	329.30	331.60	326.10	328.70	1,387,000	328.70
Feb 28, 2013	329.50	330.40	327.10	329.00	981,400	329.00
Feb 27, 2013	328.60	328.60	324.20	327.80	516,300	327.80
Feb 26, 2013	328.00	328.70	325.10	327.00	335,200	327.00
Feb 25, 2013	334.70	338.20	330.30	331.90	260,200	331.90
Feb 22, 2013	328.40	335.20	326.64	334.60	493,700	334.60
Feb 21, 2013	332.00	332.00	324.30	327.50	530,700	327.50
Feb 20, 2013	322.10	334.70	321.79	333.50	832,100	333.50
Feb 19, 2013	324.60	324.60	319.60	322.90	847,400	322.90
Feb 18, 2013	326.30	326.30	319.62	322.20	491,100	322.20
Feb 15, 2013	323.90	326.50	322.20	324.60	309,400	324.60
Feb 14, 2013	327.80	327.80	323.59	323.80	263,800	323.80
Feb 13, 2013	328.20	328.50	325.90	327.80	1,005,700	327.80
Feb 12, 2013	326.70	326.93	323.08	325.50	355,300	325.50
Feb 11, 2013	328.40	336.27	325.00	326.20	823,500	326.20
Feb 8, 2013	329.00	331.75	326.30	327.00	668,300	327.00
Feb 7, 2013	338.30	341.40	329.54	330.20	409,900	330.20
Feb 6, 2013	340.00	342.70	337.80	339.60	324,000	339.60
Feb 5, 2013	340.00	341.80	336.70	339.50	644,200	339.50
Feb 4, 2013	336.00	342.40	332.68	338.50	650,300	338.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in .

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 BGC.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BTG plc (BGC.L)