Canada markets closed

Boussard & Gavaudan Holding Limited (BGHL.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
22.30-0.30 (-1.33%)
At close: 04:23PM BST
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 07, 202223.4023.4023.4023.4023.40-
Jul 06, 202223.4022.9222.9223.4023.40420
Jul 05, 202223.4023.1022.4023.4023.40860
Jul 04, 202223.4022.8022.8023.4023.4027
Jul 01, 202223.4023.0023.0023.4023.40100
Jun 30, 202223.4023.1023.1023.4023.401,500
Jun 29, 202223.4023.4023.4023.4023.40140
Jun 28, 202223.4023.4023.4023.4023.40-
Jun 27, 202223.4023.4023.4023.4023.40-
Jun 24, 202223.4023.4023.4023.4023.40-
Jun 23, 202223.4023.4023.4023.4023.40-
Jun 22, 202223.4023.4023.4023.4023.40-
Jun 21, 202223.4023.4023.0023.4023.40303
Jun 20, 202223.3022.9822.7423.4023.401,303
Jun 17, 202223.3023.2023.2023.3023.301,225
Jun 16, 202223.3023.4023.4023.3023.30110
Jun 15, 202223.0023.6023.6023.3023.304,300
Jun 14, 202223.0023.1823.1823.2023.20219
Jun 13, 202223.2023.2023.2023.2023.20-
Jun 10, 202223.2023.2023.2023.2023.20-
Jun 09, 202223.2023.2023.2023.2023.20-
Jun 08, 202223.0023.1522.5623.2023.20267
Jun 07, 202223.2023.2023.2023.2023.20-
Jun 06, 202223.0023.6023.6023.2023.20246
Jun 01, 202223.0024.0024.0023.2023.20275
May 31, 202223.2023.2023.2023.2023.20-
May 30, 202223.2023.2023.2023.2023.20-
May 27, 202223.0023.9423.9423.2023.20269
May 26, 202223.2023.2023.2023.2023.20-
May 25, 202223.0023.4023.4023.2023.20304
May 24, 202223.0022.4022.4023.2023.20500
May 23, 202223.0023.6022.8023.2023.202,058
May 20, 202223.0023.0023.0023.2023.20294
May 19, 202223.2023.2023.2023.2023.20-
May 18, 202223.2023.2023.2023.2023.20-
May 17, 202222.9022.9022.9022.9022.90-
May 16, 202223.0023.2023.2022.9022.902,795
May 13, 202223.0023.7823.4022.9022.901,794
May 12, 202223.0023.6423.6422.9022.901,600
May 11, 202223.0023.4023.4022.9022.90294
May 10, 202222.9022.9022.9022.9022.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...