Canada markets open in 1 hour 27 minutes

Boussard & Gavaudan Holding Limited (BGHL.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
22.30-0.10 (-0.45%)
As of 12:46PM GMT. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.000.000.0022.3022.3032,853
Feb 02, 202322.3022.2022.0822.4022.401,600
Feb 01, 202322.2022.4022.2022.1022.103,961
Jan 31, 202322.1022.0221.8822.2022.201,150
Jan 30, 202322.3021.8021.8021.9021.901,285
Jan 27, 202322.1022.1022.1022.1022.10-
Jan 26, 202322.2022.2022.2022.2022.20-
Jan 25, 202322.2022.2022.2022.2022.20-
Jan 24, 202322.3022.3622.0022.2022.201,874
Jan 23, 202322.3022.3022.3022.3022.30-
Jan 20, 202322.3022.4022.4022.3022.302,078
Jan 19, 202322.3022.2322.0022.3022.30756
Jan 18, 202322.3022.3022.3022.3022.30-
Jan 17, 202322.3022.0022.0022.3022.302,283
Jan 16, 202322.3022.3022.3022.3022.30400
Jan 13, 202322.3022.3022.3022.3022.30-
Jan 12, 202322.3022.3022.3022.3022.30-
Jan 11, 202322.2022.2022.2022.2022.20-
Jan 10, 202322.2022.0322.0322.2022.202,334
Jan 09, 202322.2022.2022.2022.2022.20-
Jan 06, 202322.2022.2022.2022.2022.20-
Jan 05, 202322.2022.4022.0522.2022.205,391
Jan 04, 202322.2022.1522.1522.2022.201,400
Jan 03, 202322.2022.2022.2022.2022.20-
Dec 30, 202222.2022.2022.2022.2022.20-
Dec 29, 202222.2022.2022.2022.2022.20-
Dec 28, 202222.2022.2022.2022.2022.20-
Dec 23, 202222.2022.2022.2022.2022.20-
Dec 22, 202222.2022.2022.2022.2022.20-
Dec 21, 202222.3022.2022.2022.2022.2015,437
Dec 20, 202222.3022.0022.0022.2022.20560
Dec 19, 202222.2022.2022.2022.2022.20-
Dec 16, 202222.3022.1522.0022.2022.201,130
Dec 15, 202222.3022.0822.0822.2022.20795
Dec 14, 202222.3022.0022.0022.1022.102,816
Dec 13, 202222.2022.2022.2022.2022.20-
Dec 12, 202222.3022.2022.2022.2022.2010
Dec 09, 202222.3022.0022.0022.3022.30528
Dec 08, 202222.3022.3022.3022.3022.30-
Dec 07, 202222.3022.0022.0022.3022.302,775
Dec 06, 202222.3022.4022.0022.3022.3011,025
Dec 05, 202222.3022.3022.3022.3022.30-
Dec 02, 202222.3022.4022.4022.3022.305,000
Dec 01, 202222.3022.0022.0022.3022.302,596
Nov 30, 202222.3022.3022.3022.3022.30-
Nov 29, 202222.5022.5022.5022.5022.50-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...