Canada markets open in 8 hours 42 minutes

Boussard & Gavaudan Holding Limited (BGHL.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
23.200.00 (0.00%)
At close: 04:45PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 202223.0023.0022.9023.2023.20571
Jan. 26, 202223.4023.1023.0523.2023.2075
Jan. 25, 202223.6023.0023.0023.4023.4010,000
Jan. 24, 202223.6023.6023.6023.6023.60-
Jan. 21, 202223.6023.6023.6023.6023.60-
Jan. 20, 202223.6023.6023.2023.6023.603,926
Jan. 19, 202223.6023.6023.6023.6023.60-
Jan. 18, 202223.6023.7023.7023.6023.6075
Jan. 17, 202223.6023.6023.6023.6023.60-
Jan. 14, 202223.4023.6623.6023.6023.601,200
Jan. 13, 202223.4023.4023.4023.4023.40-
Jan. 12, 202223.4023.4023.2023.4023.40316
Jan. 11, 202223.4023.5823.2523.4023.406,337
Jan. 10, 202223.2023.4023.4023.4023.407,534
Jan. 07, 202223.2023.2023.2023.2023.20-
Jan. 06, 202223.0023.0023.0023.0023.00-
Jan. 05, 202223.0023.1522.8523.0023.00625
Jan. 04, 202223.0023.0023.0023.0023.00-
Dec. 31, 202123.0023.3023.3023.0023.00757
Dec. 30, 202123.0022.8022.8023.0023.00250
Dec. 29, 202123.0023.0023.0023.0023.00-
Dec. 24, 202123.0023.0023.0023.0023.00-
Dec. 23, 202123.0023.0023.0023.0023.00-
Dec. 22, 202123.0023.3023.3023.0023.002,400
Dec. 21, 202123.0023.0023.0023.0023.0010,400
Dec. 20, 202123.0023.0023.0023.0023.00-
Dec. 17, 202123.0023.0023.0023.0023.00-
Dec. 16, 202123.0023.0023.0023.0023.00-
Dec. 15, 202123.0023.0023.0023.0023.003,960
Dec. 14, 202123.0023.0023.0023.0023.00-
Dec. 13, 202123.0023.0023.0023.0023.00-
Dec. 10, 202123.0023.0023.0023.0023.00-
Dec. 09, 202123.0023.0023.0023.0023.00-
Dec. 08, 202123.0023.0023.0023.0023.001,100
Dec. 07, 202123.0022.8522.8523.0023.00400
Dec. 06, 202123.0022.8522.8523.0023.002,100
Dec. 03, 202122.8023.0022.9023.0023.002,252
Dec. 02, 202122.9022.9022.9022.9022.90-
Dec. 01, 202122.9022.9022.9022.9022.90-
Nov. 30, 202122.7023.0022.9822.9022.901,790
Nov. 29, 202122.8022.6522.6522.8022.801,300
Nov. 26, 202122.8022.8022.8022.8022.80-
Nov. 25, 202123.0023.0023.0022.9022.90600
Nov. 24, 202122.8023.0023.0022.8022.80400
Nov. 23, 202122.8022.8022.8022.8022.80-
Nov. 22, 202122.8023.0023.0022.8022.80800
Nov. 19, 202122.8022.8022.8022.8022.80-
Nov. 18, 202122.8022.8022.8022.8022.80-
Nov. 17, 202122.8023.0023.0022.8022.80500
Nov. 16, 202122.8022.8022.6522.8022.80675
Nov. 15, 202122.8022.8022.8022.8022.80-
Nov. 12, 202122.7022.7022.7022.7022.70-
Nov. 11, 202122.9022.9022.9022.9022.90-
Nov. 10, 202122.9022.9022.9022.9022.90-
Nov. 09, 202123.0023.0023.0022.9022.902
Nov. 08, 202123.0023.0023.0023.0023.0045
Nov. 05, 202123.0023.0023.0023.0023.00-
Nov. 04, 202123.0022.8022.8023.0023.0027,713
Nov. 03, 202123.0023.0023.0023.0023.00-
Nov. 02, 202123.0023.0023.0023.0023.00-
Nov. 01, 202123.0023.0023.0023.0023.00-
Oct. 29, 202122.7023.0023.0023.0023.00235
Oct. 28, 202123.0023.0023.0023.0023.00-
Oct. 27, 202123.0023.0023.0023.0023.00-
Oct. 26, 202123.0023.0023.0023.0023.00-
Oct. 25, 202123.0023.0523.0023.0023.00101,300
Oct. 22, 202123.0023.0023.0023.0023.00-
Oct. 21, 202123.0023.0023.0023.0023.00-
Oct. 20, 202123.0023.0023.0023.0023.00-
Oct. 19, 202123.0023.0023.0023.0023.00-
Oct. 18, 202123.1022.8522.8523.0023.00250
Oct. 15, 202123.0023.0023.0023.0023.00-
Oct. 14, 202123.0023.0023.0023.0023.00-
Oct. 13, 202123.0023.0023.0023.0023.00-
Oct. 12, 202123.0023.0023.0023.0023.00-
Oct. 11, 202123.0023.0023.0023.0023.00-
Oct. 08, 202123.1022.9022.9023.0023.001,145
Oct. 07, 202123.0023.0023.0023.0023.00-
Oct. 06, 202122.7022.8522.8523.0023.00300
Oct. 05, 202123.1022.8522.8523.0023.00800
Oct. 04, 202123.0023.0023.0023.0023.00-
Oct. 01, 202123.0023.0023.0023.0023.00-
Sep. 30, 202123.0023.0023.0023.0023.00-
Sep. 29, 202123.0023.0023.0023.0023.00-
Sep. 28, 202123.1023.2923.2923.0023.00400
Sep. 27, 202123.0023.0023.0023.0023.00-
Sep. 24, 202123.0023.0023.0023.0023.00-
Sep. 23, 202123.0023.0023.0023.0023.00-
Sep. 22, 202123.1023.0023.0022.9022.901,088
Sep. 21, 202122.9023.4022.6522.9022.901,415
Sep. 20, 202122.8022.8022.8022.8022.80-
Sep. 17, 202122.8022.8022.8022.8022.801,605
Sep. 16, 202122.9022.9022.9022.9022.90-
Sep. 15, 202122.9022.9022.9022.9022.90-
Sep. 14, 202122.9022.9022.9022.9022.90-
Sep. 13, 202122.9022.9022.9022.9022.90-
Sep. 10, 202122.9022.9022.9022.9022.90-
Sep. 09, 202122.6022.6022.6022.6022.60-
Sep. 08, 202122.5022.8022.8022.6022.603,777
Sep. 07, 202122.5022.8022.8022.3022.30700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...