Dark

BBGI
BBGI GLOBAL INFRASTRUCTURE S.A.
stock LSE

Inactive

Aug 2, 2024

136.00GBP-2.996%(-4.20)929,325

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	140.0000	140.0000	135.0000	136.0000	-2.996%	929,325	0.000%
2024-08-01	140.0000	142.0000	139.4000	140.2000	+0.430%	1,394,795	-2.996%
2024-07-31	140.8000	140.8000	138.8000	139.6000	-0.428%	1,822,300	-2.579%
2024-07-30	140.4000	141.8000	140.2000	140.2000	+0.718%	1,093,702	-2.996%
2024-07-29	139.4000	141.4000	139.0000	139.2000	-0.143%	1,876,871	-2.299%
2024-07-26	133.8000	139.4000	133.8000	139.4000	+4.498%	1,029,818	-2.439%
2024-07-25	132.0000	134.6000	132.0000	133.4000	+0.150%	635,589	+1.949%
2024-07-24	136.0000	136.0000	131.8000	133.2000	-2.059%	1,653,250	+2.102%
2024-07-23	140.0000	140.0000	136.0000	136.0000	-1.592%	889,723	0.000%
2024-07-22	139.2000	139.6000	138.0000	138.2000	-0.432%	477,038	-1.592%
2024-07-19	138.8000	139.8000	138.8000	138.8000	-0.573%	486,323	-2.017%
2024-07-18	137.2000	140.0000	136.4000	139.6000	+2.346%	1,049,337	-2.579%
2024-07-17	135.0000	136.4000	135.0000	136.4000	+1.037%	778,495	-0.293%
2024-07-16	138.0000	138.0000	135.0000	135.0000	-1.747%	827,882	+0.741%
2024-07-15	140.0000	140.0000	135.8000	137.4000	+2.691%	701,744	-1.019%
2024-07-10	130.8000	133.8000	130.8000	133.8000	+1.364%	1,504,240	+1.644%
2024-07-09	134.4000	134.4000	130.2000	132.0000	-2.077%	1,225,362	+3.030%
2024-07-08	136.4000	136.4000	133.0000	134.8000	+0.149%	726,168	+0.890%
2024-07-05	134.0000	136.4000	134.0000	134.6000	+0.598%	1,384,675	+1.040%
2024-07-04	130.2000	133.8000	130.2000	133.8000	+1.364%	515,429	+1.644%
2024-07-03	130.6000	132.2000	129.2000	132.0000	+1.538%	1,254,229	+3.030%
2024-07-02	131.8000	133.0000	130.0000	130.0000	-1.216%	731,384	+4.615%
2024-07-01	132.0000	134.4000	131.6000	131.6000	-0.904%	345,154	+3.343%
2024-06-28	134.2000	134.6000	132.2000	132.8000	-1.043%	2,122,924	+2.410%
2024-06-27	135.0000	135.0000	134.2000	134.2000	-0.297%	567,724	+1.341%
2024-06-26	134.6000	135.8000	134.2000	134.6000	+0.298%	765,140	+1.040%
2024-06-25	134.2000	135.2000	134.2000	134.2000	-0.445%	842,676	+1.341%
2024-06-24	135.0000	136.0000	134.6000	134.8000	+0.149%	396,823	+0.890%
2024-06-21	135.2000	135.6000	134.2000	134.6000	+0.298%	1,443,261	+1.040%
2024-06-20	133.2000	135.4000	133.2000	134.2000	+0.600%	807,652	+1.341%
2024-06-19	133.4000	134.6000	132.8000	133.4000	-0.150%	1,138,254	+1.949%
2024-06-18	131.6000	134.6000	131.2000	133.6000	+2.611%	1,130,355	+1.796%
2024-06-17	130.0000	131.6000	129.2000	130.2000	-0.459%	797,721	+4.455%
2024-06-14	129.2000	131.6000	129.2000	130.8000	+1.238%	1,218,185	+3.976%
2024-06-13	131.0000	131.0000	129.0000	129.2000	-0.920%	686,196	+5.263%
2024-06-12	128.0000	131.8000	128.0000	130.4000	+1.875%	1,239,651	+4.294%
2024-06-11	129.8000	130.2000	126.8000	128.0000	-1.082%	1,415,483	+6.250%
2024-06-10	132.0000	132.2000	129.4000	129.4000	-2.413%	1,977,648	+5.100%
2024-06-07	133.2000	133.4000	132.0000	132.6000	-0.450%	815,347	+2.564%
2024-06-06	135.8000	135.8000	133.2000	133.2000	-0.893%	604,116	+2.102%
2024-06-05	132.8000	135.0000	132.8000	134.4000	-0.149%	2,138,770	+1.190%
2024-06-04	133.2000	134.6000	133.2000	134.6000	-0.148%	451,839	+1.040%
2024-06-03	132.6000	134.8000	132.6000	134.8000	+0.898%	1,398,456	+0.890%
2024-05-31	132.8000	133.8000	131.0000	133.6000	+1.985%	728,700	+1.796%
2024-05-30	131.0000	132.0000	129.6000	131.0000	+1.236%	1,988,784	+3.817%
2024-05-29	133.6000	133.6000	129.4000	129.4000	-1.672%	916,301	+5.100%
2024-05-28	132.6000	133.4000	131.0000	131.6000	-0.604%	1,098,947	+3.343%
2024-05-24	131.6000	133.2000	131.4000	132.4000	+0.455%	699,474	+2.719%
2024-05-23	134.2000	134.2000	131.8000	131.8000	-1.051%	1,230,733	+3.187%
2024-05-22	133.4000	134.0000	131.6000	133.2000	+0.301%	394,901	+2.102%
2024-05-21	135.6000	135.6000	132.0000	132.8000	-1.630%	1,331,595	+2.410%
2024-05-20	137.0000	137.0000	134.6000	135.0000	-0.148%	971,472	+0.741%
2024-05-17	138.4000	138.4000	134.8000	135.2000	-1.744%	634,107	+0.592%
2024-05-16	137.4000	138.0000	136.0000	137.6000	-0.290%	750,428	-1.163%
2024-05-15	137.2000	138.8000	136.2000	138.0000	+0.877%	975,837	-1.449%
2024-05-14	137.0000	137.0000	135.8000	136.8000	-0.292%	1,290,530	-0.585%
2024-05-13	137.2000	139.0000	137.2000	137.2000	-0.146%	1,071,657	-0.875%
2024-05-10	141.8000	142.0000	137.2000	137.4000	-3.376%	2,139,623	-1.019%
2024-05-09	140.6000	142.4000	140.4000	142.2000	+1.282%	1,592,744	-4.360%
2024-05-08	139.0000	140.4000	138.0000	140.4000	+1.592%	1,766,352	-3.134%
2024-05-07	135.8000	139.4000	135.8000	138.2000	+2.675%	1,298,821	-1.592%
2024-05-02	133.0000	134.6000	132.8000	134.6000	+0.900%	867,971	+1.040%
2024-05-01	132.0000	133.4000	132.0000	133.4000	+10,437.125%	701,635	+1.949%
2024-03-22	1.2640	1.2760	1.2640	1.2660	+0.317%	1,724,811	+10,642.496%
2024-03-21	1.2780	1.2780	1.2600	1.2620	+0.478%	1,214,123	+10,676.545%
2024-03-20	1.2600	1.2640	1.2560	1.2560	-0.317%	756,047	+10,728.025%
2024-03-19	1.2680	1.2700	1.2600	1.2600	-0.474%	989,361	+10,693.651%
2024-03-18	1.2560	1.2720	1.2560	1.2660	-0.158%	1,122,635	+10,642.496%
2024-03-15	1.2600	1.2680	1.2500	1.2680	+0.795%	1,156,750	+10,625.552%
2024-03-14	1.2700	1.2740	1.2540	1.2580	-0.789%	746,761	+10,710.811%
2024-03-13	1.2700	1.2760	1.2660	1.2680	+0.158%	11,404,143	+10,625.552%
2024-03-12	1.2700	1.2780	1.2600	1.2660	+0.158%	943,848	+10,642.496%
2024-03-11	1.2720	1.2720	1.2560	1.2640	-0.785%	1,344,782	+10,659.494%
2024-03-08	1.2620	1.2740	1.2600	1.2740	+0.632%	821,557	+10,575.039%
2024-03-07	1.2660	1.2760	1.2520	1.2660	+0.158%	4,232,484	+10,642.496%
2024-03-06	1.2500	1.2800	1.2400	1.2640	+0.958%	2,075,099	+10,659.494%
2024-03-05	1.2500	1.2520	1.2360	1.2520	+1.294%	655,401	+10,762.620%
2024-03-04	1.2440	1.2460	1.2320	1.2360	0.000%	1,829,258	+10,903.236%
2024-03-01	1.2360	1.2440	1.2320	1.2360	+0.325%	1,790,166	+10,903.236%
2024-02-29	1.2200	1.2320	1.2180	1.2320	+0.489%	776,505	+10,938.961%
2024-02-28	1.2400	1.2600	1.2200	1.2260	-0.969%	2,587,003	+10,992.985%
2024-02-27	1.2280	1.2560	1.2280	1.2380	+0.162%	777,258	+10,885.460%
2024-02-26	1.2420	1.2420	1.2220	1.2360	+1.146%	1,117,270	+10,903.236%
2024-02-23	1.2280	1.2280	1.2220	1.2220	-0.163%	810,229	+11,029.296%
2024-02-22	1.2340	1.2360	1.2240	1.2240	-3.011%	880,964	+11,011.111%
2024-02-21	1.2580	1.2740	1.2560	1.2620	+0.318%	1,905,100	+10,676.545%
2024-02-20	1.2560	1.2680	1.2520	1.2580	+0.319%	2,606,971	+10,710.811%
2024-02-19	1.2400	1.2560	1.2380	1.2540	+1.129%	4,704,497	+10,745.295%
2024-02-16	1.2400	1.2500	1.2320	1.2400	-0.322%	6,228,007	+10,867.742%
2024-02-15	1.2240	1.2440	1.2240	1.2440	+1.138%	3,150,912	+10,832.476%
2024-02-14	1.2300	1.2360	1.2220	1.2300	0.000%	3,062,486	+10,956.911%
2024-02-13	1.2200	1.2300	1.2100	1.2300	+0.326%	4,315,846	+10,956.911%
2024-02-12	1.2400	1.2400	1.2100	1.2260	-0.809%	1,801,976	+10,992.985%
2024-02-09	1.2160	1.2360	1.2160	1.2360	+1.311%	8,483,389	+10,903.236%
2024-02-08	1.2300	1.2320	1.2160	1.2200	-0.651%	2,651,358	+11,047.541%
2024-02-07	1.2320	1.2320	1.2260	1.2280	-0.486%	5,011,721	+10,974.919%
2024-02-06	1.2400	1.2400	1.2320	1.2340	-0.323%	5,554,388	+10,921.070%
2024-02-05	1.2700	1.2820	1.2320	1.2380	-2.057%	5,254,241	+10,885.460%
2024-02-02	1.3140	1.3140	1.2640	1.2640	-1.711%	1,115,135	+10,659.494%
2024-02-01	1.3000	1.3080	1.2860	1.2860	-1.682%	1,942,381	+10,475.428%
2024-01-31	1.3060	1.3080	1.3000	1.3080	+0.153%	1,351,240	+10,297.554%
2024-01-30	1.3100	1.3200	1.3020	1.3060	-1.061%	1,139,314	+10,313.476%
2024-01-29	1.3200	1.3200	1.3200	1.3200	+0.152%	595,012	+10,203.030%
2024-01-26	1.3260	1.3260	1.3180	1.3180	-0.152%	1,932,439	+10,218.665%
2024-01-25	1.3180	1.3200	1.3140	1.3200	0.000%	1,779,472	+10,203.030%
2024-01-24	1.3260	1.3300	1.3200	1.3200	-0.452%	673,770	+10,203.030%
2024-01-23	1.3380	1.3380	1.3260	1.3260	-0.749%	911,645	+10,156.410%
2024-01-22	1.3320	1.3460	1.3280	1.3360	+0.451%	656,028	+10,079.641%
2024-01-19	1.3340	1.3420	1.3300	1.3300	-0.300%	590,824	+10,125.564%
2024-01-18	1.3320	1.3560	1.3320	1.3340	+0.452%	858,186	+10,094.903%
2024-01-17	1.3420	1.3420	1.3120	1.3280	-1.043%	754,550	+10,140.964%
2024-01-16	1.3520	1.3540	1.3340	1.3420	+0.149%	723,552	+10,034.128%
2024-01-15	1.3500	1.3520	1.3400	1.3400	-0.593%	1,166,991	+10,049.254%
2024-01-12	1.3620	1.3620	1.3480	1.3480	-0.296%	932,897	+9,989.021%
2024-01-11	1.3780	1.3780	1.3520	1.3520	-1.458%	817,916	+9,959.172%
2024-01-10	1.3820	1.3860	1.3720	1.3720	-1.153%	1,318,197	+9,812.536%
2024-01-09	1.3860	1.3880	1.3820	1.3880	+0.580%	355,668	+9,698.271%
2024-01-08	1.3720	1.3860	1.3660	1.3800	+0.291%	690,895	+9,755.072%
2024-01-05	1.3700	1.3820	1.3700	1.3760	+0.880%	1,054,947	+9,783.721%
2024-01-04	1.3820	1.3920	1.3580	1.3640	-1.302%	829,974	+9,870.674%
2024-01-03	1.4020	1.4100	1.3820	1.3820	-1.567%	895,741	+9,740.810%
2024-01-02	1.4040	1.4220	1.4040	1.4040	-0.847%	376,007	+9,586.610%
2023-12-29	1.4140	1.4220	1.4020	1.4160	-0.422%	301,952	+9,504.520%
2023-12-28	1.4260	1.4260	1.4080	1.4220	-0.559%	269,613	+9,463.994%
2023-12-27	1.4040	1.4480	1.4000	1.4300	+1.852%	760,380	+9,410.490%
2023-12-22	1.3960	1.4040	1.3960	1.4040	-0.142%	1,020,952	+9,586.610%
2023-12-21	1.3880	1.4060	1.3880	1.4060	+1.006%	1,149,596	+9,572.831%
2023-12-20	1.3500	1.3980	1.3500	1.3920	+4.036%	2,397,387	+9,670.115%
2023-12-19	1.3340	1.3400	1.3320	1.3380	0.000%	1,343,103	+10,064.425%
2023-12-18	1.3220	1.3440	1.3220	1.3380	+0.905%	1,371,137	+10,064.425%
2023-12-15	1.3300	1.3300	1.3160	1.3260	-0.151%	1,597,396	+10,156.410%
2023-12-14	1.3120	1.3380	1.3080	1.3280	+2.628%	550,864	+10,140.964%
2023-12-13	1.3000	1.3080	1.2940	1.2940	-0.308%	2,258,919	+10,410.046%
2023-12-12	1.2840	1.3100	1.2840	1.2980	-0.154%	1,071,137	+10,377.658%
2023-12-11	1.2980	1.3000	1.2900	1.3000	+0.154%	720,289	+10,361.538%
2023-12-08	1.3000	1.3080	1.2980	1.2980	-0.613%	538,620	+10,377.658%
2023-12-07	1.2980	1.3060	1.2920	1.3060	+0.307%	1,033,080	+10,313.476%
2023-12-06	1.3020	1.3080	1.3020	1.3020	0.000%	1,391,570	+10,345.469%
2023-12-05	1.2940	1.3100	1.2940	1.3020	+0.463%	613,647	+10,345.469%
2023-12-04	1.3220	1.3260	1.2960	1.2960	-1.967%	1,028,324	+10,393.827%
2023-12-01	1.3520	1.3520	1.3220	1.3220	-0.302%	490,709	+10,187.443%
2023-11-30	1.3440	1.3460	1.3260	1.3260	-1.339%	651,650	+10,156.410%
2023-11-29	1.3420	1.3580	1.3420	1.3440	+0.149%	857,251	+10,019.048%
2023-11-28	1.3380	1.3500	1.3380	1.3420	0.000%	2,997,258	+10,034.128%
2023-11-27	1.3320	1.3420	1.3320	1.3420	+0.902%	1,849,028	+10,034.128%
2023-11-24	1.3200	1.3360	1.3200	1.3300	-0.598%	526,496	+10,125.564%
2023-11-23	1.3040	1.3380	1.3020	1.3380	+2.450%	780,405	+10,064.425%
2023-11-22	1.3200	1.3200	1.3040	1.3060	-0.457%	819,052	+10,313.476%
2023-11-21	1.3410	1.3410	1.3120	1.3120	-2.090%	739,654	+10,265.854%
2023-11-20	1.3520	1.3520	1.3300	1.3400	-0.888%	576,469	+10,049.254%
2023-11-17	1.3600	1.3640	1.3520	1.3520	-0.588%	581,048	+9,959.172%
2023-11-16	1.3900	1.3900	1.3560	1.3600	-1.592%	802,240	+9,900.000%
2023-11-15	1.3780	1.3860	1.3760	1.3820	+0.876%	1,897,462	+9,740.810%
2023-11-14	1.3540	1.3740	1.3500	1.3700	+1.331%	1,327,765	+9,827.007%
2023-11-13	1.3160	1.3540	1.3140	1.3520	+2.892%	634,922	+9,959.172%
2023-11-10	1.3360	1.3380	1.3100	1.3140	-2.086%	705,914	+10,250.076%
2023-11-09	1.3440	1.3540	1.3420	1.3420	+1.207%	288,567	+10,034.128%
2023-11-08	1.3160	1.3440	1.3160	1.3260	+0.455%	525,848	+10,156.410%
2023-11-07	1.3340	1.3360	1.3160	1.3200	-1.639%	445,492	+10,203.030%
2023-11-06	1.3420	1.3620	1.3380	1.3420	-1.324%	662,874	+10,034.128%
2023-11-03	1.3320	1.3760	1.3320	1.3600	+1.493%	777,814	+9,900.000%
2023-11-02	1.2800	1.3400	1.2800	1.3400	+5.181%	908,149	+10,049.254%
2023-11-01	1.2720	1.2860	1.2720	1.2740	+0.157%	308,660	+10,575.039%
2023-10-31	1.2880	1.2880	1.2700	1.2720	+0.157%	348,835	+10,591.824%
2023-10-30	1.2580	1.2900	1.2580	1.2700	+1.438%	573,889	+10,608.661%
2023-10-27	1.2720	1.2720	1.2500	1.2520	-1.417%	641,835	+10,762.620%
2023-10-26	1.2960	1.2980	1.2700	1.2700	-2.308%	924,603	+10,608.661%
2023-10-25	1.3040	1.3120	1.2980	1.3000	-0.915%	1,037,072	+10,361.538%
2023-10-24	1.3100	1.3160	1.3080	1.3120	+0.459%	776,602	+10,265.854%
2023-10-23	1.2960	1.3060	1.2960	1.3060	+0.153%	1,971,654	+10,313.476%
2023-10-20	1.2860	1.3040	1.2860	1.3040	+1.242%	781,716	+10,329.448%
2023-10-19	1.2820	1.2900	1.2820	1.2880	+0.312%	432,190	+10,459.006%
2023-10-18	1.2800	1.2960	1.2800	1.2840	-0.465%	764,463	+10,491.900%
2023-10-17	1.2520	1.3000	1.2520	1.2900	+3.035%	795,860	+10,442.636%
2023-10-16	1.2640	1.2680	1.2520	1.2520	-0.792%	598,141	+10,762.620%
2023-10-13	1.2580	1.2680	1.2520	1.2620	+0.478%	2,115,969	+10,676.545%
2023-10-12	1.2760	1.2780	1.2560	1.2560	-1.102%	1,302,903	+10,728.025%
2023-10-11	1.2820	1.2860	1.2620	1.2700	-1.398%	901,819	+10,608.661%
2023-10-10	1.2840	1.3040	1.2820	1.2880	+0.782%	911,549	+10,459.006%
2023-10-09	1.2820	1.2880	1.2720	1.2780	+0.314%	541,642	+10,541.628%
2023-10-06	1.2640	1.2860	1.2620	1.2740	+1.433%	1,467,823	+10,575.039%
2023-10-05	1.2580	1.2660	1.2520	1.2560	-0.317%	1,964,646	+10,728.025%
2023-10-04	1.2980	1.2980	1.2600	1.2600	-3.226%	643,546	+10,693.651%
2023-10-03	1.3280	1.3280	1.3020	1.3020	-0.611%	285,434	+10,345.469%
2023-10-02	1.3420	1.3420	1.3100	1.3100	-1.355%	794,399	+10,281.679%
2023-09-29	1.3420	1.3560	1.3280	1.3280	-0.150%	1,102,083	+10,140.964%
2023-09-28	1.3500	1.3520	1.3280	1.3300	-1.481%	2,935,310	+10,125.564%
2023-09-27	1.3480	1.3520	1.3440	1.3500	+0.297%	1,273,796	+9,974.074%
2023-09-26	1.3440	1.3540	1.3440	1.3460	-0.296%	2,400,470	+10,004.012%
2023-09-25	1.3440	1.3500	1.3320	1.3500	+0.596%	1,103,284	+9,974.074%
2023-09-22	1.3440	1.3520	1.3380	1.3420	-0.297%	532,485	+10,034.128%
2023-09-21	1.3300	1.3560	1.3260	1.3460	+0.900%	1,189,137	+10,004.012%
2023-09-20	1.3280	1.3420	1.3260	1.3340	+1.061%	865,712	+10,094.903%
2023-09-19	1.3400	1.3420	1.3180	1.3200	-0.752%	523,921	+10,203.030%
2023-09-18	1.3540	1.3540	1.3300	1.3300	-0.746%	673,833	+10,125.564%
2023-09-15	1.3680	1.3740	1.3400	1.3400	-1.760%	2,401,152	+10,049.254%
2023-09-14	1.3460	1.3680	1.3440	1.3640	+1.337%	988,457	+9,870.674%
2023-09-13	1.3480	1.3480	1.3380	1.3460	-0.296%	762,159	+10,004.012%
2023-09-12	1.3520	1.3640	1.3480	1.3500	-0.589%	649,577	+9,974.074%
2023-09-11	1.3580	1.3660	1.3520	1.3580	+0.147%	390,434	+9,914.728%
2023-09-08	1.3420	1.3560	1.3420	1.3560	+0.296%	194,163	+9,929.499%
2023-09-07	1.3600	1.3600	1.3500	1.3520	-3.152%	1,676,992	+9,959.172%
2023-09-06	1.3920	1.4000	1.3920	1.3960	+0.143%	1,131,029	+9,642.120%
2023-09-05	1.3960	1.3980	1.3900	1.3940	-0.429%	1,379,412	+9,656.098%
2023-09-04	1.4060	1.4060	1.3880	1.4000	0.000%	376,348	+9,614.286%
2023-09-01	1.4000	1.4060	1.3900	1.4000	0.000%	924,530	+9,614.286%
2023-08-31	1.4060	1.4100	1.3860	1.4000	-0.427%	1,466,829	+9,614.286%
2023-08-30	1.3400	1.4180	1.3400	1.4060	+5.082%	1,859,596	+9,572.831%
2023-08-29	1.3360	1.3400	1.3300	1.3380	+0.905%	402,299	+10,064.425%
2023-08-25	1.3180	1.3280	1.3180	1.3260	+0.303%	386,539	+10,156.410%
2023-08-24	1.3120	1.3480	1.3120	1.3220	+1.070%	1,265,722	+10,187.443%
2023-08-23	1.3120	1.3120	1.2980	1.3080	+0.307%	1,226,777	+10,297.554%
2023-08-22	1.2760	1.3100	1.2760	1.3040	+2.034%	1,589,264	+10,329.448%
2023-08-21	1.2740	1.2840	1.2740	1.2780	-0.156%	552,463	+10,541.628%
2023-08-18	1.2980	1.3040	1.2720	1.2800	-1.840%	1,011,560	+10,525.000%
2023-08-17	1.3140	1.3160	1.3040	1.3040	-0.761%	2,276,012	+10,329.448%
2023-08-16	1.3180	1.3200	1.3140	1.3140	-0.303%	495,434	+10,250.076%
2023-08-15	1.3080	1.3300	1.3080	1.3180	0.000%	586,960	+10,218.665%
2023-08-14	1.3080	1.3180	1.3080	1.3180	+0.765%	1,225,503	+10,218.665%
2023-08-11	1.3260	1.3260	1.3080	1.3080	-1.506%	2,169,401	+10,297.554%
2023-08-10	1.3460	1.3460	1.3260	1.3280	-0.599%	846,800	+10,140.964%
2023-08-09	1.3600	1.3600	1.3320	1.3360	-0.149%	964,401	+10,079.641%
2023-08-08	1.3360	1.3460	1.3320	1.3380	-0.298%	967,290	+10,064.425%
2023-08-07	1.3440	1.3520	1.3400	1.3420	-0.445%	437,922	+10,034.128%
2023-08-04	1.3420	1.3500	1.3400	1.3480	+0.447%	630,321	+9,989.021%
2023-08-03	1.3300	1.3420	1.3300	1.3420	+0.149%	201,663	+10,034.128%
2023-08-02	1.3540	1.3540	1.3140	1.3400	-1.180%	1,189,739	+10,049.254%
2023-08-01	1.3600	1.3640	1.3560	1.3560	-1.166%	3,512,441	+9,929.499%
2023-07-28	1.3700	1.3740	1.3620	1.3720	+0.146%	729,421	+9,812.536%
2023-07-27	1.3800	1.3900	1.3700	1.3700	-0.725%	912,014	+9,827.007%
2023-07-26	1.3880	1.3980	1.3780	1.3800	+0.437%	1,012,082	+9,755.072%
2023-07-25	1.3840	1.3920	1.3740	1.3740	-0.866%	1,185,701	+9,798.108%
2023-07-24	1.3960	1.3960	1.3840	1.3860	-0.431%	1,215,439	+9,712.410%
2023-07-21	1.3800	1.3960	1.3800	1.3920	+0.144%	907,953	+9,670.115%
2023-07-20	1.3920	1.3920	1.3880	1.3900	-0.714%	1,698,181	+9,684.173%
2023-07-19	1.3400	1.4000	1.3400	1.4000	+5.105%	2,379,443	+9,614.286%
2023-07-18	1.3200	1.3360	1.3200	1.3320	+0.604%	786,565	+10,110.210%
2023-07-17	1.3120	1.3300	1.3000	1.3240	+1.690%	1,434,353	+10,171.903%
2023-07-14	1.3180	1.3180	1.3000	1.3020	-1.958%	874,897	+10,345.469%
2023-07-13	1.3300	1.3400	1.3200	1.3280	-0.896%	1,073,864	+10,140.964%
2023-07-12	1.2800	1.3440	1.2800	1.3400	+4.688%	1,408,161	+10,049.254%
2023-07-11	1.3120	1.3160	1.2620	1.2800	-1.991%	2,319,745	+10,525.000%
2023-07-10	1.3140	1.3240	1.3060	1.3060	-0.305%	2,110,233	+10,313.476%
2023-07-07	1.3120	1.3240	1.3060	1.3100	+0.306%	2,926,908	+10,281.679%
2023-07-06	1.3600	1.3600	1.3020	1.3060	-4.112%	1,559,728	+10,313.476%
2023-07-05	1.3600	1.3640	1.3600	1.3620	-0.147%	575,787	+9,885.316%
2023-07-04	1.3680	1.3720	1.3640	1.3640	-0.438%	448,465	+9,870.674%
2023-07-03	1.3800	1.3900	1.3700	1.3700	-0.725%	3,980,703	+9,827.007%
2023-06-30	1.3660	1.3940	1.3660	1.3800	+0.583%	3,301,248	+9,755.072%
2023-06-29	1.3780	1.3780	1.3700	1.3720	-0.435%	2,750,889	+9,812.536%
2023-06-28	1.3260	1.3920	1.3260	1.3780	+3.765%	1,204,887	+9,769.376%
2023-06-27	1.2800	1.3340	1.2800	1.3280	+4.732%	2,254,192	+10,140.964%
2023-06-26	1.2640	1.2740	1.2320	1.2680	-0.157%	2,639,325	+10,625.552%
2023-06-23	1.2680	1.2780	1.2500	1.2700	0.000%	840,476	+10,608.661%
2023-06-22	1.3000	1.3040	1.2500	1.2700	-2.308%	1,868,377	+10,608.661%
2023-06-21	1.3140	1.3200	1.3000	1.3000	-2.256%	2,202,309	+10,361.538%
2023-06-20	1.3300	1.3420	1.3160	1.3300	+0.302%	3,061,902	+10,125.564%
2023-06-19	1.3660	1.3660	1.3220	1.3260	-2.500%	1,094,035	+10,156.410%
2023-06-16	1.3880	1.3940	1.3600	1.3600	-1.876%	1,301,548	+9,900.000%
2023-06-15	1.4120	1.4120	1.3820	1.3860	-1.422%	981,205	+9,712.410%
2023-06-14	1.4140	1.4160	1.4060	1.4060	-0.986%	2,547,712	+9,572.831%
2023-06-13	1.4220	1.4400	1.4180	1.4200	-0.976%	738,108	+9,477.465%
2023-06-12	1.4120	1.4380	1.4120	1.4340	+1.558%	1,084,825	+9,383.961%
2023-06-09	1.4240	1.4280	1.4040	1.4120	-0.141%	803,238	+9,531.728%
2023-06-08	1.4140	1.4140	1.4140	1.4140	-0.141%	1,238,866	+9,518.105%
2023-06-07	1.4340	1.4340	1.4160	1.4160	-0.562%	811,033	+9,504.520%
2023-06-06	1.4300	1.4300	1.4120	1.4240	-0.420%	735,610	+9,450.562%
2023-06-05	1.4580	1.4600	1.4300	1.4300	-1.243%	840,467	+9,410.490%
2023-06-02	1.4660	1.4660	1.4480	1.4480	-0.822%	680,711	+9,292.265%
2023-06-01	1.4600	1.4700	1.4560	1.4600	+0.137%	638,074	+9,215.068%
2023-05-31	1.4580	1.4580	1.4480	1.4580	+0.413%	627,682	+9,227.846%
2023-05-30	1.4500	1.4640	1.4500	1.4520	+0.138%	757,165	+9,266.391%
2023-05-26	1.4480	1.4520	1.4440	1.4500	-0.412%	1,180,718	+9,279.310%
2023-05-25	1.4600	1.4620	1.4560	1.4560	-1.087%	983,732	+9,240.659%
2023-05-24	1.4760	1.4760	1.4620	1.4720	-0.271%	1,069,932	+9,139.130%
2023-05-23	1.4800	1.4820	1.4760	1.4760	-0.270%	356,361	+9,114.092%
2023-05-22	1.4780	1.4800	1.4780	1.4800	+0.135%	829,479	+9,089.189%
2023-05-19	1.4700	1.4780	1.4700	1.4780	-0.135%	605,834	+9,101.624%
2023-05-18	1.4800	1.4800	1.4700	1.4800	-0.135%	610,942	+9,089.189%
2023-05-17	1.4820	1.4880	1.4800	1.4820	-0.537%	742,022	+9,076.788%
2023-05-16	1.4940	1.5000	1.4820	1.4900	-0.134%	779,873	+9,027.517%
2023-05-15	1.4900	1.4940	1.4900	1.4920	+0.404%	780,384	+9,015.282%
2023-05-12	1.4980	1.4980	1.4840	1.4860	-0.801%	507,359	+9,052.086%
2023-05-11	1.4980	1.5040	1.4860	1.4980	+0.268%	2,093,016	+8,978.772%
2023-05-10	1.4920	1.5100	1.4900	1.4940	-0.134%	927,021	+9,003.079%
2023-05-09	1.5100	1.5100	1.4960	1.4960	-0.267%	330,544	+8,990.909%
2023-05-05	1.5060	1.5080	1.5000	1.5000	+0.134%	656,328	+8,966.667%
2023-05-04	1.5100	1.5100	1.4980	1.4980	-0.926%	2,432,134	+8,978.772%
2023-05-03	1.5100	1.5260	1.5040	1.5120	+0.398%	934,015	+8,894.709%
2023-05-02	1.5200	1.5280	1.5060	1.5060	-0.921%	623,339	+8,930.544%
2023-04-28	1.5320	1.5320	1.5120	1.5200	-0.262%	985,813	+8,847.368%
2023-04-27	1.5020	1.5320	1.5020	1.5240	+1.465%	639,459	+8,823.885%
2023-04-26	1.5140	1.5220	1.5020	1.5020	-1.830%	1,121,240	+8,954.594%
2023-04-25	1.5200	1.5300	1.5200	1.5300	+1.057%	751,874	+8,788.889%
2023-04-24	1.4940	1.5200	1.4940	1.5140	+0.933%	1,570,676	+8,882.827%
2023-04-21	1.5000	1.5040	1.4940	1.5000	-0.266%	1,048,154	+8,966.667%
2023-04-20	1.5040	1.5210	1.4940	1.5040	-0.133%	2,535,939	+8,942.553%
2023-04-19	1.5100	1.5100	1.5040	1.5060	+0.266%	485,916	+8,930.544%
2023-04-18	1.5000	1.5020	1.4980	1.5020	+0.267%	627,496	+8,954.594%
2023-04-17	1.5120	1.5140	1.4980	1.4980	-1.057%	1,410,121	+8,978.772%
2023-04-14	1.5340	1.5360	1.5140	1.5140	-1.046%	870,406	+8,882.827%
2023-04-13	1.5420	1.5500	1.5200	1.5300	-0.649%	530,785	+8,788.889%
2023-04-12	1.5700	1.5700	1.5400	1.5400	-1.911%	1,380,464	+8,731.169%
2023-04-11	1.5320	1.5700	1.5320	1.5700	+1.552%	825,107	+8,562.420%
2023-04-06	1.5320	1.5460	1.5200	1.5460	+1.711%	672,029	+8,696.895%
2023-04-05	1.5240	1.5280	1.5040	1.5200	-0.131%	944,722	+8,847.368%
2023-04-04	1.5260	1.5260	1.5180	1.5220	0.000%	557,708	+8,835.611%
2023-04-03	1.5200	1.5260	1.5060	1.5220	+0.795%	1,088,325	+8,835.611%
2023-03-31	1.4900	1.5340	1.4900	1.5100	+2.721%	1,889,625	+8,906.623%
2023-03-30	1.4700	1.4900	1.4680	1.4700	+2.083%	1,093,007	+9,151.701%
2023-03-29	1.4320	1.4520	1.4280	1.4400	+0.139%	1,630,825	+9,344.444%
2023-03-28	1.4580	1.4580	1.4280	1.4380	-1.642%	480,390	+9,357.580%
2023-03-27	1.4720	1.4720	1.4620	1.4620	+0.137%	3,781,938	+9,202.326%
2023-03-24	1.4540	1.4640	1.4540	1.4600	-0.137%	1,031,745	+9,215.068%
2023-03-23	1.4580	1.4620	1.4580	1.4620	+0.550%	396,700	+9,202.326%
2023-03-22	1.4600	1.4640	1.4540	1.4540	-0.411%	1,292,044	+9,253.508%
2023-03-21	1.4800	1.4920	1.4600	1.4600	-1.882%	1,436,013	+9,215.068%
2023-03-20	1.4600	1.4900	1.4520	1.4880	+1.224%	1,284,792	+9,039.785%
2023-03-17	1.4740	1.4740	1.4540	1.4700	+0.410%	1,180,425	+9,151.701%
2023-03-16	1.4380	1.4740	1.4320	1.4640	+2.665%	1,241,477	+9,189.617%
2023-03-15	1.4560	1.4560	1.3980	1.4260	-2.329%	2,378,310	+9,437.167%
2023-03-14	1.4620	1.4660	1.4500	1.4600	0.000%	1,007,187	+9,215.068%
2023-03-13	1.5000	1.5060	1.4520	1.4600	-2.013%	722,834	+9,215.068%
2023-03-10	1.4760	1.4900	1.4620	1.4900	+1.085%	884,107	+9,027.517%
2023-03-09	1.4800	1.4900	1.4680	1.4740	-1.471%	1,492,417	+9,126.594%
2023-03-08	1.5100	1.5100	1.4920	1.4960	-0.134%	543,038	+8,990.909%
2023-03-07	1.5080	1.5200	1.4960	1.4980	-0.531%	956,390	+8,978.772%
2023-03-06	1.4780	1.5060	1.4780	1.5060	+3.151%	844,451	+8,930.544%
2023-03-03	1.4940	1.4940	1.4600	1.4600	-2.013%	604,720	+9,215.068%
2023-03-02	1.5020	1.5120	1.4900	1.4900	+0.404%	619,389	+9,027.517%
2023-03-01	1.5100	1.5100	1.4840	1.4840	-3.511%	1,035,882	+9,064.420%
2023-02-28	1.5240	1.5380	1.5060	1.5380	+0.261%	1,028,388	+8,742.653%
2023-02-27	1.5120	1.5340	1.5100	1.5340	+0.524%	989,532	+8,765.711%
2023-02-24	1.4780	1.5280	1.4700	1.5260	+3.248%	2,229,814	+8,812.189%
2023-02-23	1.4800	1.4880	1.4540	1.4780	-1.467%	1,957,500	+9,101.624%
2023-02-22	1.5240	1.5240	1.5000	1.5000	-0.662%	588,589	+8,966.667%
2023-02-21	1.5400	1.5400	1.5100	1.5100	-1.693%	1,093,757	+8,906.623%
2023-02-20	1.5180	1.5440	1.5080	1.5360	+0.920%	1,158,762	+8,754.167%
2023-02-17	1.5280	1.5280	1.5080	1.5220	-0.131%	2,499,518	+8,835.611%
2023-02-16	1.5340	1.5380	1.5240	1.5240	-0.781%	2,361,510	+8,823.885%
2023-02-15	1.5380	1.5380	1.5280	1.5360	+0.655%	625,654	+8,754.167%
2023-02-14	1.5340	1.5440	1.5260	1.5260	-0.651%	991,372	+8,812.189%
2023-02-13	1.5240	1.5400	1.5240	1.5360	+0.392%	712,188	+8,754.167%
2023-02-10	1.5440	1.5440	1.5100	1.5300	-0.907%	2,115,509	+8,788.889%
2023-02-09	1.5560	1.5620	1.5380	1.5440	+0.390%	484,211	+8,708.290%
2023-02-08	1.5660	1.5840	1.5380	1.5380	-1.788%	2,320,099	+8,742.653%
2023-02-07	1.5600	1.5740	1.5580	1.5660	-0.508%	1,253,348	+8,584.547%
2023-02-06	1.5600	1.5740	1.5520	1.5740	+0.127%	471,534	+8,540.407%
2023-02-03	1.5700	1.5940	1.5640	1.5720	-0.506%	883,706	+8,551.399%
2023-02-02	1.5540	1.5980	1.5500	1.5800	+2.067%	1,729,267	+8,507.595%
2023-02-01	1.5420	1.5660	1.5340	1.5480	+1.176%	1,633,601	+8,685.530%
2023-01-31	1.5260	1.5380	1.5100	1.5300	-0.131%	4,567,037	+8,788.889%
2023-01-30	1.5720	1.5720	1.5260	1.5320	-2.420%	2,114,535	+8,777.285%
2023-01-27	1.5760	1.5860	1.5520	1.5700	-0.884%	759,064	+8,562.420%
2023-01-26	1.5520	1.5900	1.5400	1.5840	+2.857%	2,053,788	+8,485.859%
2023-01-25	1.5620	1.5700	1.5300	1.5400	-0.901%	1,094,069	+8,731.169%
2023-01-24	1.5700	1.5700	1.5520	1.5540	-1.521%	1,750,487	+8,651.609%
2023-01-23	1.6000	1.6000	1.5760	1.5780	-0.504%	939,028	+8,518.504%
2023-01-20	1.5780	1.6000	1.5780	1.5860	+1.019%	707,309	+8,475.032%
2023-01-19	1.5780	1.5780	1.5560	1.5700	-0.884%	757,260	+8,562.420%
2023-01-18	1.5820	1.5940	1.5800	1.5840	-0.377%	975,338	+8,485.859%
2023-01-17	1.6100	1.6100	1.5820	1.5900	-1.852%	805,230	+8,453.459%
2023-01-16	1.5940	1.6300	1.5940	1.6200	+1.887%	746,009	+8,295.062%
2023-01-13	1.5940	1.5960	1.5800	1.5900	0.000%	637,980	+8,453.459%
2023-01-12	1.5940	1.6020	1.5700	1.5900	+0.506%	926,131	+8,453.459%
2023-01-11	1.5980	1.6320	1.5820	1.5820	+0.127%	351,904	+8,496.713%
2023-01-10	1.5600	1.6000	1.5600	1.5800	+1.412%	576,591	+8,507.595%
2023-01-09	1.6040	1.6040	1.5520	1.5580	-2.503%	680,997	+8,629.140%
2023-01-06	1.6120	1.6180	1.5980	1.5980	-0.868%	663,024	+8,410.638%
2023-01-05	1.6220	1.6240	1.6120	1.6120	-0.617%	2,437,546	+8,336.725%

.dark-mode .Jr5NBK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jr5NBK{ color: #333333; background-color: white; border: 2px solid #333333; }BBGIBBGI GLOBAL INFRASTRUCTURE S.A.stock LSE

BBGI
BBGI GLOBAL INFRASTRUCTURE S.A.
stock LSE