Canada markets closed

Boussard & Gavaudan Holding Limited (BGHL.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
22.50-0.10 (-0.44%)
At close: 05:37PM GMT
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202222.6022.6022.6022.6022.60-
Nov 25, 202222.4022.4022.4022.7022.705,140
Nov 24, 202222.6022.6022.6022.6022.60-
Nov 23, 202222.6022.6022.6022.6022.60-
Nov 22, 202222.6022.6022.6022.6022.60-
Nov 21, 202222.6022.6022.6022.6022.60-
Nov 18, 202222.6022.6022.6022.6022.60-
Nov 17, 202222.6022.6022.6022.6022.60-
Nov 16, 202222.6022.7722.7722.6022.60283
Nov 15, 202222.6022.6022.6022.6022.60-
Nov 14, 202222.7022.6022.6022.6022.6025
Nov 11, 202222.7022.7022.7022.7022.70-
Nov 10, 202222.7022.7022.7022.7022.70-
Nov 09, 202222.6022.7022.6022.7022.70759
Nov 08, 202222.7022.2022.2022.7022.703,000
Nov 07, 202222.7022.8022.2022.7022.7010,568
Nov 04, 202222.5022.8022.4022.7022.705,500
Nov 03, 202222.5022.6022.4022.6022.6010,405
Nov 02, 202222.5022.6022.2022.6022.604,015
Nov 01, 202222.3022.7622.6822.6022.601,107
Oct 31, 202222.3022.2022.2022.2022.20250
Oct 28, 202222.2022.2022.0822.3022.303,405
Oct 27, 202222.2022.5922.5922.2022.201,000
Oct 26, 202222.2022.3022.0122.2022.205,020
Oct 25, 202222.2022.2022.2022.2022.20-
Oct 24, 202222.3022.6022.4022.2022.2012,324
Oct 21, 202222.3022.6022.0022.3022.301,765
Oct 20, 202222.3022.3022.3022.3022.30-
Oct 19, 202222.3022.3022.3022.3022.30-
Oct 18, 202222.2022.4022.0122.3022.302,700
Oct 17, 202222.4022.0022.0022.2022.203,104
Oct 14, 202222.4022.2022.2022.4022.40420
Oct 13, 202222.4022.4022.4022.4022.40-
Oct 12, 202222.5022.5022.5022.5022.50-
Oct 11, 202222.5022.2022.2022.5022.501,579
Oct 10, 202222.5022.5022.5022.5022.50-
Oct 07, 202222.3022.4022.0022.3022.307,840
Oct 06, 202222.3022.2122.1022.4022.401,500
Oct 05, 202222.4022.4022.4022.4022.40-
Oct 04, 202222.3021.8521.8522.3022.30290
Oct 03, 202222.3022.0122.0122.3022.30736
Sept 30, 202222.3022.3022.3022.3022.30-
Sept 29, 202222.3022.7322.7322.3022.30489
Sept 28, 202222.3022.3022.3022.3022.30-
Sept 27, 202222.3022.3022.3022.3022.30-
Sept 26, 202222.6022.7622.7622.7622.76484
Sept 23, 202222.6022.6022.6022.6022.60-
Sept 22, 202222.6022.6022.6022.6022.60-
Sept 21, 202222.6022.6022.6022.6022.60-
Sept 20, 202222.6022.6022.6022.6022.60-
Sept 16, 202222.7022.4022.4022.6022.60625
Sept 15, 202222.7022.7022.7022.7022.70-
Sept 14, 202223.0023.4022.6022.8022.8010,782
Sept 13, 202223.0023.0023.0023.0023.00-
Sept 12, 202223.4023.5322.0023.1023.10673
Sept 09, 202222.9023.3323.3322.9022.90243
Sept 08, 202223.1022.8022.8022.9022.90207
Sept 07, 202223.1023.1023.1023.1023.10-
Sept 06, 202223.1023.1023.1023.1023.10-
Sept 05, 202223.1023.1023.1023.1023.10-
Sept 02, 202223.1023.1023.1023.1023.10-
Sept 01, 202223.3023.3023.3023.3023.30-
Aug 31, 202223.5023.5023.5023.5023.50-
Aug 30, 202223.5023.9323.9323.5023.50500
Aug 26, 202223.5023.2723.2723.5023.50225
Aug 25, 202223.5023.5023.5023.5023.50-
Aug 24, 202223.1023.1023.1023.1023.10-
Aug 23, 202223.1023.1023.1023.1023.10-
Aug 22, 202222.9023.5322.7023.1023.10798
Aug 19, 202222.9023.1023.1022.9022.901,000
Aug 18, 202222.9022.9022.9022.9022.90-
Aug 17, 202222.9023.2023.0022.9022.90910
Aug 16, 202222.9022.9022.9022.9022.90-
Aug 15, 202222.9023.3323.3322.9022.90500
Aug 12, 202222.9022.9022.9022.9022.90-
Aug 11, 202222.9022.9022.9022.9022.90-
Aug 10, 202222.9022.6022.6022.9022.904,411
Aug 09, 202222.9023.3923.3922.9022.90145
Aug 08, 202222.9022.9022.9022.9022.90-
Aug 05, 202222.9022.9022.9022.9022.90-
Aug 04, 202222.9022.9022.9022.9022.90-
Aug 03, 202223.0023.0023.0023.0023.00-
Aug 02, 202223.0023.0023.0023.0023.00-
Aug 01, 202223.0023.0023.0023.0023.00-
Jul 29, 202223.0023.0023.0023.0023.00-
Jul 28, 202223.0022.4022.4023.0023.00214
Jul 27, 202223.0023.0023.0023.0023.00-
Jul 26, 202223.0022.4022.4023.0023.00150
Jul 25, 202223.0023.0023.0023.0023.001,000
Jul 22, 202223.0022.4022.4023.0023.00250
Jul 21, 202223.0022.4122.4123.0023.00250
Jul 20, 202223.0023.6023.6023.0023.00400
Jul 19, 202223.0023.0023.0023.0023.00-
Jul 18, 202222.7022.4022.4023.0023.00550
Jul 15, 202222.7022.7022.7022.7022.70-
Jul 14, 202222.9022.9022.9022.9022.90-
Jul 13, 202222.9023.0023.0022.9022.90226
Jul 12, 202222.9022.9022.9022.9022.90-
Jul 11, 202222.9022.9022.9022.9022.90-
Jul 08, 202223.4023.0023.0023.4023.40200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...