Canada markets closed

Boussard & Gavaudan EUR Ord (BGHL.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
25.00+0.20 (+0.81%)
At close: 12:13PM GMT
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202325.0024.6124.6125.0025.001,000
Nov 30, 202324.7025.1425.1424.8024.80493
Nov 29, 202324.8024.8024.8024.8024.80-
Nov 28, 202324.8024.8024.8024.8024.80-
Nov 27, 202324.7024.7024.7024.7024.70-
Nov 24, 202324.6024.6024.6024.6024.60-
Nov 23, 202324.5024.9424.9424.6024.60300
Nov 22, 202324.6024.6024.6024.6024.60-
Nov 21, 202324.6024.6024.6024.6024.60-
Nov 20, 202324.6024.6024.6024.6024.60-
Nov 17, 202324.5024.2124.2124.6024.60500
Nov 16, 202324.6024.6024.6024.6024.60-
Nov 15, 202324.6024.6024.6024.6024.60-
Nov 14, 202324.5024.8024.2024.6024.605,083
Nov 13, 202324.5024.4024.4024.6024.601,000
Nov 10, 202324.5024.5024.5024.5024.50-
Nov 09, 202324.5024.0224.0224.5024.50171
Nov 08, 202324.5024.0224.0224.5024.50815
Nov 07, 202324.5024.5024.5024.5024.50-
Nov 06, 202324.5024.5024.5024.5024.50-
Nov 03, 202324.5024.5024.5024.5024.50-
Nov 02, 202324.5024.2224.2224.5024.50100
Nov 01, 202324.5024.5024.5024.5024.501,200
Oct 31, 202324.5024.5424.5424.5024.5050,000
Oct 30, 202324.5024.4224.0024.5024.506,319
Oct 27, 202324.5024.5024.5024.5024.50-
Oct 26, 202324.5024.0023.6024.5024.50704
Oct 25, 202324.5024.5024.5024.5024.50-
Oct 24, 202324.5024.5024.5024.5024.50-
Oct 23, 202324.6024.4024.4024.5024.50300
Oct 20, 202324.6024.6024.6024.6024.60-
Oct 19, 202324.6024.2023.8324.6024.603,693
Oct 18, 202324.6024.6024.6024.6024.60-
Oct 17, 202324.6024.6024.6024.6024.60-
Oct 16, 202324.6024.6024.6024.6024.60-
Oct 13, 202324.6024.6024.6024.6024.60-
Oct 12, 202324.0024.0024.0024.0024.00-
Oct 11, 202324.0023.6123.6024.0024.001,650
Oct 10, 202324.0024.0024.0024.0024.00-
Oct 09, 202323.9023.9023.9023.9023.90-
Oct 06, 202323.9023.9023.9023.9023.90-
Oct 05, 202323.8023.8023.8023.8023.80-
Oct 04, 202323.8023.9723.9723.8023.80908
Oct 03, 202323.8023.8023.8023.8023.80-
Oct 02, 202323.7023.4523.4523.7023.701,110
Sept 29, 202323.7023.7023.7023.7023.70-
Sept 28, 202323.7023.7023.7023.7023.70-
Sept 27, 202323.7023.7023.7023.7023.70-
Sept 26, 202323.7023.7023.7023.7023.70-
Sept 25, 202323.7023.7023.7023.7023.70-
Sept 22, 202323.7023.7023.7023.7023.70-
Sept 21, 202323.7023.7023.7023.7023.70-
Sept 20, 202323.7023.7023.7023.7023.70-
Sept 19, 202323.7023.7023.7023.7023.70-
Sept 18, 202323.7023.7023.7023.7023.70-
Sept 15, 202323.7023.7023.7023.7023.70-
Sept 14, 202323.7023.7023.7023.7023.70-
Sept 13, 202323.7023.7023.7023.7023.70-
Sept 12, 202323.7023.7023.7023.7023.70-
Sept 11, 202323.7023.7023.7023.7023.70-
Sept 08, 202323.7023.7023.7023.7023.70-
Sept 07, 202323.7023.6023.6023.7023.709,500
Sept 06, 202323.7023.6023.6023.7023.7048
Sept 05, 202323.7023.7023.7023.7023.70-
Sept 04, 202323.7023.6023.6023.7023.701,100
Sept 01, 202323.7023.7023.7023.7023.70-
Aug 31, 202323.7023.7023.7023.7023.70-
Aug 30, 202323.7023.4123.4123.7023.701,935
Aug 29, 202323.8023.4023.4023.7023.70350
Aug 25, 202323.8023.8023.8023.8023.80-
Aug 24, 202323.8023.8023.8023.8023.80-
Aug 23, 202323.8023.8023.8023.8023.80-
Aug 22, 202323.8023.4023.4023.8023.8012,874
Aug 21, 202323.8023.8023.8023.8023.80-
Aug 18, 202323.8023.6023.4023.8023.80726
Aug 17, 202323.8023.4023.4023.8023.801,100
Aug 16, 202323.8023.6023.6023.8023.801,270
Aug 15, 202323.8023.8023.8023.8023.80-
Aug 14, 202323.8023.6023.6023.8023.80366
Aug 11, 202323.8023.8023.8023.8023.80-
Aug 10, 202323.8023.8023.8023.8023.80-
Aug 09, 202323.8023.6023.6023.8023.80250
Aug 08, 202323.8023.6023.6023.8023.80537
Aug 07, 202323.8023.8023.8023.8023.80-
Aug 04, 202323.8023.6023.6023.8023.80550
Aug 03, 202323.8023.6023.6023.8023.802,100
Aug 02, 202323.7023.4123.4023.8023.802,240
Aug 01, 202323.6023.6023.6023.7023.702,000
Jul 31, 202323.7023.7023.7023.7023.70-
Jul 28, 202323.6023.6023.2123.6023.604,800
Jul 27, 202323.6023.6023.6023.6023.60-
Jul 26, 202323.6024.1523.9423.6023.609,640
Jul 25, 202321.8023.8023.8023.6023.605,200
Jul 24, 202321.8021.4021.4021.7021.70850
Jul 21, 202321.8021.4121.4021.7021.70625
Jul 20, 202321.7021.7021.7021.7021.70-
Jul 19, 202321.7021.7021.7021.7021.70-
Jul 18, 202321.7021.7021.7021.7021.70-
Jul 17, 202321.7021.7021.7021.7021.70-
Jul 14, 202321.8021.4021.4021.7021.703,290
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...