Dark

BGLF
BLACKSTONE LOAN FINANCING LIMITED
stock LSE

Inactive

Aug 2, 2024

0.6700EUR-1.471%(-0.0100)18,711

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.6900	0.6900	0.6700	0.6700	-1.471%	18,711	0.000%
2024-08-01	0.6900	0.6900	0.6800	0.6800	-2.857%	11,002	-1.471%
2024-07-31	0.7000	0.7000	0.6900	0.7000	+1.449%	286,905	-4.286%
2024-07-30	0.6900	0.6900	0.6900	0.6900	-1.429%	30	-2.899%
2024-07-29	0.6900	0.7000	0.7000	0.7000	0.000%	43,835	-4.286%
2024-07-26	0.6900	0.7000	0.6900	0.7000	+1.449%	208,948	-4.286%
2024-07-25	0.6900	0.6900	0.6900	0.6900	0.000%	1,354,888	-2.899%
2024-07-24	0.6900	0.7000	0.6900	0.6900	0.000%	101,363	-2.899%
2024-07-23	0.6900	0.6900	0.6800	0.6900	+1.471%	570,227	-2.899%
2024-07-22	0.6700	0.6900	0.6800	0.6800	+1.493%	445,439	-1.471%
2024-07-19	0.6900	0.7000	0.6700	0.6700	0.000%	8,298	0.000%
2024-07-18	0.6700	0.6700	0.6700	0.6700	-2.899%	1,216	0.000%
2024-07-17	0.6700	0.6900	0.6700	0.6900	+2.985%	228,991	-2.899%
2024-07-16	0.6700	0.6900	0.6700	0.6700	-2.899%	1,607,766	0.000%
2024-07-15	0.6600	0.6900	0.6700	0.6900	+6.154%	48,954	-2.899%
2024-07-10	0.6500	0.6500	0.6500	0.6500	-1.515%	5,015	+3.077%
2024-07-09	0.6500	0.6600	0.6600	0.6600	+1.538%	1,881,725	+1.515%
2024-07-08	0.6500	0.6500	0.6500	0.6500	0.000%	3,009,003	+3.077%
2024-07-05	0.6500	0.6500	0.6500	0.6500	0.000%	7,506,009	+3.077%
2024-07-04	0.6600	0.6600	0.6500	0.6500	0.000%	31,064	+3.077%
2024-07-03	0.6500	0.6700	0.6500	0.6500	0.000%	4,262,806	+3.077%
2024-07-02	0.6500	0.6500	0.6500	0.6500	0.000%	75,958	+3.077%
2024-07-01	0.6500	0.6500	0.6500	0.6500	0.000%	427,287	+3.077%
2024-06-28	0.6500	0.6700	0.6500	0.6500	-2.985%	13,148	+3.077%
2024-06-27	0.6500	0.6700	0.6500	0.6700	+3.077%	306,178	0.000%
2024-06-26	0.6500	0.6500	0.6500	0.6500	0.000%	102,003	+3.077%
2024-06-25	0.6500	0.6700	0.6500	0.6500	-1.515%	3,439,680	+3.077%
2024-06-24	0.6500	0.6600	0.6500	0.6600	+1.538%	62,553	+1.515%
2024-06-21	0.6500	0.6500	0.6500	0.6500	0.000%	150,696	+3.077%
2024-06-20	0.6500	0.6500	0.6500	0.6500	0.000%	0	+3.077%
2024-06-19	0.6500	0.6700	0.6500	0.6500	0.000%	66,446	+3.077%
2024-06-18	0.6500	0.6500	0.6500	0.6500	0.000%	2,516	+3.077%
2024-06-17	0.6500	0.6500	0.6500	0.6500	0.000%	33,268	+3.077%
2024-06-14	0.6500	0.6500	0.6500	0.6500	-2.985%	6,533	+3.077%
2024-06-13	0.6600	0.6700	0.6500	0.6700	+3.077%	45,279	0.000%
2024-06-12	0.6400	0.6500	0.6400	0.6500	+1.563%	43,327	+3.077%
2024-06-11	0.6400	0.6600	0.6300	0.6400	-3.030%	11,411	+4.688%
2024-06-10	0.6600	0.6600	0.6400	0.6600	+1.538%	96,360	+1.515%
2024-06-07	0.6400	0.6600	0.6500	0.6500	+1.563%	131,714	+3.077%
2024-06-06	0.6300	0.6400	0.6300	0.6400	0.000%	112,420	+4.688%
2024-06-05	0.6300	0.6400	0.6400	0.6400	0.000%	1,019,032	+4.688%
2024-06-04	0.6300	0.6400	0.6400	0.6400	+1.587%	701,568	+4.688%
2024-06-03	0.6300	0.6300	0.6300	0.6300	+3.279%	1,026,422	+6.349%
2024-05-31	0.6100	0.6200	0.6100	0.6100	-1.613%	10,357,090	+9.836%
2024-05-30	0.6000	0.6200	0.6000	0.6200	+3.333%	16,910	+8.065%
2024-05-29	0.6000	0.6000	0.6000	0.6000	-1.639%	2,678,876	+11.667%
2024-05-28	0.6100	0.6200	0.5900	0.6100	0.000%	1,369,149	+9.836%
2024-05-24	0.5900	0.6100	0.5900	0.6100	+1.667%	327,552	+9.836%
2024-05-23	0.5700	0.6000	0.5900	0.6000	+3.448%	2,848,394	+11.667%
2024-05-22	0.5700	0.5800	0.5800	0.5800	+1.754%	157,253	+15.517%
2024-05-21	0.5700	0.5800	0.5700	0.5700	0.000%	1,344,740	+17.544%
2024-05-20	0.5700	0.5800	0.5700	0.5700	-1.724%	610,740	+17.544%
2024-05-17	0.5800	0.5800	0.5700	0.5800	+1.754%	1,307,623	+15.517%
2024-05-16	0.5700	0.5700	0.5700	0.5700	0.000%	4,737,151	+17.544%
2024-05-15	0.5700	0.5800	0.5700	0.5700	-1.724%	224,301	+17.544%
2024-05-14	0.5700	0.5800	0.5700	0.5800	0.000%	6,056	+15.517%
2024-05-13	0.5800	0.5800	0.5700	0.5800	+1.754%	6,214	+15.517%
2024-05-10	0.5700	0.5700	0.5700	0.5700	0.000%	2,011,347	+17.544%
2024-05-09	0.5700	0.5700	0.5700	0.5700	0.000%	330,024	+17.544%
2024-05-08	0.5700	0.5700	0.5700	0.5700	0.000%	3,641	+17.544%
2024-05-07	0.5700	0.5800	0.5700	0.5700	0.000%	584,132	+17.544%
2024-05-02	0.5700	0.5800	0.5700	0.5700	-3.390%	2,922,994	+17.544%
2024-05-01	0.5900	0.5900	0.5800	0.5900	+1.724%	30,774	+13.559%
2024-04-30	0.5900	0.5900	0.5800	0.5800	-1.695%	719,344	+15.517%
2024-04-29	0.5900	0.5900	0.5900	0.5900	0.000%	798,540	+13.559%
2024-04-26	0.5900	0.5900	0.5900	0.5900	0.000%	153,974	+13.559%
2024-04-25	0.5900	0.5900	0.5900	0.5900	0.000%	370,909	+13.559%
2024-04-24	0.5900	0.5900	0.5900	0.5900	0.000%	1,538,782	+13.559%
2024-04-23	0.5900	0.5900	0.5900	0.5900	0.000%	103,645	+13.559%
2024-04-22	0.5900	0.5900	0.5700	0.5900	0.000%	129,598	+13.559%
2024-04-19	0.5900	0.5900	0.5900	0.5900	0.000%	87,498	+13.559%
2024-04-18	0.5900	0.5900	0.5900	0.5900	0.000%	53	+13.559%
2024-04-17	0.5700	0.5900	0.5700	0.5900	+3.509%	3,406,926	+13.559%
2024-04-16	0.5900	0.5900	0.5700	0.5700	0.000%	512,500	+17.544%
2024-04-15	0.5900	0.5900	0.5700	0.5700	-3.390%	577,630	+17.544%
2024-04-12	0.5700	0.5900	0.5700	0.5900	+3.509%	415,855	+13.559%
2024-04-11	0.5900	0.5700	0.5700	0.5700	-0.870%	33,702	+17.544%
2024-04-10	0.5800	0.5950	0.5750	0.5750	-0.862%	88,500	+16.522%
2024-04-09	0.5800	0.5950	0.5800	0.5800	0.000%	880,357	+15.517%
2024-04-08	0.5750	0.5950	0.5750	0.5800	0.000%	382,696	+15.517%
2024-04-05	0.5800	0.5950	0.5800	0.5800	-2.521%	802,610	+15.517%
2024-04-04	0.5800	0.5950	0.5800	0.5950	0.000%	233,057	+12.605%
2024-04-03	0.5950	0.5950	0.5800	0.5950	0.000%	320,198	+12.605%
2024-04-02	0.5950	0.5950	0.5800	0.5950	+2.586%	85,225	+12.605%
2024-03-28	0.5950	0.5950	0.5800	0.5800	0.000%	232,306	+15.517%
2024-03-27	0.5950	0.5950	0.5800	0.5800	-2.521%	642,620	+15.517%
2024-03-26	0.5950	0.5950	0.5850	0.5950	0.000%	419,999	+12.605%
2024-03-25	0.5950	0.5950	0.5950	0.5950	0.000%	91,493	+12.605%
2024-03-22	0.5950	0.5950	0.5950	0.5950	0.000%	0	+12.605%
2024-03-21	0.5950	0.5950	0.5950	0.5950	0.000%	22,304	+12.605%
2024-03-20	0.5950	0.5950	0.5950	0.5950	+0.847%	30,336	+12.605%
2024-03-19	0.5950	0.5900	0.5900	0.5900	-0.840%	546,638	+13.559%
2024-03-18	0.5950	0.5950	0.5950	0.5950	+1.709%	177,301	+12.605%
2024-03-15	0.5950	0.5950	0.5850	0.5850	-1.681%	542,244	+14.530%
2024-03-14	0.5950	0.5950	0.5950	0.5950	0.000%	20,002	+12.605%
2024-03-13	0.5950	0.5950	0.5950	0.5950	+15.534%	407,650	+12.605%
2024-03-12	0.5150	0.5150	0.5150	0.5150	-13.445%	64,987	+30.097%
2024-03-11	0.5950	0.5950	0.5950	0.5950	+14.423%	202,921	+12.605%
2024-03-08	0.5150	0.5200	0.5200	0.5200	+0.971%	10,000	+28.846%
2024-03-07	0.5150	0.5150	0.5150	0.5150	-13.445%	23,291	+30.097%
2024-03-06	0.5950	0.5950	0.5950	0.5950	+15.534%	32,591	+12.605%
2024-03-05	0.5150	0.5400	0.5150	0.5150	-11.966%	45,975	+30.097%
2024-03-04	0.5950	0.5850	0.5850	0.5850	-0.847%	271,431	+14.530%
2024-03-01	0.5950	0.5900	0.5900	0.5900	-0.840%	409,779	+13.559%
2024-02-29	0.5950	0.5950	0.5950	0.5950	+0.847%	172,959	+12.605%
2024-02-28	0.5950	0.5900	0.5900	0.5900	+14.563%	333,497	+13.559%
2024-02-27	0.5050	0.5150	0.5050	0.5150	-12.712%	17,000	+30.097%
2024-02-26	0.5850	0.5900	0.5850	0.5900	+16.832%	103,796	+13.559%
2024-02-23	0.5100	0.5100	0.5050	0.5050	0.000%	108,971	+32.673%
2024-02-22	0.5050	0.5050	0.5050	0.5050	-14.407%	0	+32.673%
2024-02-21	0.5900	0.5900	0.5900	0.5900	+16.832%	140,010	+13.559%
2024-02-20	0.5050	0.5050	0.5050	0.5050	0.000%	16,304	+32.673%
2024-02-19	0.5000	0.5050	0.5000	0.5050	-12.931%	0	+32.673%
2024-02-16	0.5900	0.5900	0.5800	0.5800	+16.000%	899,537	+15.517%
2024-02-15	0.4950	0.5000	0.4950	0.5000	+1.010%	3,888	+34.000%
2024-02-14	0.4950	0.4950	0.4950	0.4950	0.000%	39,207	+35.354%
2024-02-13	0.4950	0.4950	0.4950	0.4950	0.000%	71,077	+35.354%
2024-02-12	0.4950	0.4950	0.4950	0.4950	-2.941%	5,863	+35.354%
2024-02-09	0.4950	0.5100	0.5100	0.5100	+3.030%	45,079	+31.373%
2024-02-08	0.4950	0.4950	0.4950	0.4950	-16.102%	0	+35.354%
2024-02-07	0.5900	0.5900	0.5900	0.5900	+19.192%	194,247	+13.559%
2024-02-06	0.4950	0.4950	0.4950	0.4950	-14.655%	17,727	+35.354%
2024-02-05	0.5900	0.5800	0.5800	0.5800	+17.172%	253,755	+15.517%
2024-02-02	0.4950	0.4950	0.4950	0.4950	0.000%	3,430	+35.354%
2024-02-01	0.5050	0.5050	0.4950	0.4950	-4.070%	10,000	+35.354%
2024-01-31	0.5160	0.5160	0.5160	0.5160	0.000%	189,881	+29.845%
2024-01-30	0.5200	0.5200	0.5160	0.5160	-0.769%	112,766	+29.845%
2024-01-29	0.5250	0.5250	0.5200	0.5200	-0.952%	94,319	+28.846%
2024-01-26	0.5250	0.5250	0.5250	0.5250	0.000%	7,264	+27.619%
2024-01-25	0.5250	0.5250	0.5250	0.5250	-11.765%	28,131	+27.619%
2024-01-24	0.5900	0.5950	0.5900	0.5950	+0.847%	803,938	+12.605%
2024-01-23	0.5950	0.5950	0.5900	0.5900	0.000%	976,656	+13.559%
2024-01-22	0.5950	0.6000	0.5900	0.5900	-0.840%	532,609	+13.559%
2024-01-19	0.5900	0.5950	0.5900	0.5950	+0.847%	8,527	+12.605%
2024-01-18	0.5900	0.5900	0.5900	0.5900	-1.667%	9,556	+13.559%
2024-01-17	0.5900	0.6000	0.6000	0.6000	+1.695%	28,155	+11.667%
2024-01-16	0.5900	0.5900	0.5900	0.5900	+12.381%	22,998	+13.559%
2024-01-15	0.5250	0.5250	0.5200	0.5250	-11.017%	62,296	+27.619%
2024-01-12	0.5900	0.5900	0.5900	0.5900	+12.381%	66,952	+13.559%
2024-01-11	0.5250	0.5250	0.5200	0.5250	-7.895%	131,448	+27.619%
2024-01-10	0.5700	0.5900	0.5700	0.5700	+8.571%	385,081	+17.544%
2024-01-09	0.5250	0.5250	0.5200	0.5250	+0.962%	95,000	+27.619%
2024-01-08	0.5250	0.5250	0.5200	0.5200	-0.952%	48,261	+28.846%
2024-01-05	0.5250	0.5250	0.5250	0.5250	0.000%	30,000	+27.619%
2024-01-04	0.5250	0.5250	0.5250	0.5250	-11.017%	1,837	+27.619%
2024-01-03	0.5900	0.6000	0.5900	0.5900	+14.563%	104,830	+13.559%
2024-01-02	0.5150	0.5200	0.5150	0.5150	-12.712%	10,000	+30.097%
2023-12-29	0.5900	0.5900	0.5900	0.5900	0.000%	60,090	+13.559%
2023-12-28	0.5900	0.5900	0.5900	0.5900	0.000%	83,000	+13.559%
2023-12-27	0.5850	0.5900	0.5850	0.5900	+14.563%	140,649	+13.559%
2023-12-22	0.5150	0.5150	0.5150	0.5150	0.000%	0	+30.097%
2023-12-21	0.5150	0.5150	0.5150	0.5150	0.000%	250	+30.097%
2023-12-20	0.5150	0.5150	0.5150	0.5150	0.000%	35,000	+30.097%
2023-12-19	0.5050	0.5150	0.5050	0.5150	+1.980%	17,604	+30.097%
2023-12-18	0.5050	0.5050	0.5050	0.5050	0.000%	6,971	+32.673%
2023-12-15	0.5050	0.5050	0.5050	0.5050	-12.931%	2,350	+32.673%
2023-12-14	0.5750	0.5900	0.5800	0.5800	+14.851%	60,246	+15.517%
2023-12-13	0.5000	0.5050	0.5000	0.5050	+1.000%	1,144	+32.673%
2023-12-12	0.4950	0.5000	0.5000	0.5000	+1.010%	41,724	+34.000%
2023-12-11	0.4950	0.4950	0.4950	0.4950	-13.158%	5,500	+35.354%
2023-12-08	0.5650	0.5700	0.5650	0.5700	+0.885%	528,378	+17.544%
2023-12-07	0.5500	0.5650	0.5500	0.5650	+2.727%	524,295	+18.584%
2023-12-06	0.5500	0.5500	0.5500	0.5500	+15.546%	77,122	+21.818%
2023-12-05	0.4760	0.4760	0.4760	0.4760	-13.455%	19,924	+40.756%
2023-12-04	0.5500	0.5500	0.5500	0.5500	0.000%	268,151	+21.818%
2023-12-01	0.5500	0.5500	0.5400	0.5500	+13.169%	522,072	+21.818%
2023-11-30	0.4850	0.4880	0.4850	0.4860	+0.206%	40,000	+37.860%
2023-11-29	0.4850	0.4850	0.4850	0.4850	0.000%	0	+38.144%
2023-11-28	0.5050	0.5000	0.4850	0.4850	-11.818%	15,000	+38.144%
2023-11-27	0.5450	0.5550	0.5500	0.5500	+11.111%	41,900	+21.818%
2023-11-24	0.4950	0.4950	0.4950	0.4950	-9.174%	23,126	+35.354%
2023-11-23	0.5450	0.5450	0.5450	0.5450	-0.909%	8,208	+22.936%
2023-11-22	0.5450	0.5500	0.5500	0.5500	+0.917%	235,806	+21.818%
2023-11-21	0.5400	0.5600	0.5450	0.5450	-1.802%	305,078	+22.936%
2023-11-20	0.5400	0.5550	0.5550	0.5550	+16.597%	278,411	+20.721%
2023-11-17	0.4760	0.4760	0.4760	0.4760	-11.852%	4,030	+40.756%
2023-11-16	0.5400	0.5400	0.5400	0.5400	+12.500%	21,574	+24.074%
2023-11-15	0.4800	0.4800	0.4800	0.4800	-11.111%	57,212	+39.583%
2023-11-14	0.5200	0.5500	0.5200	0.5400	+13.445%	772,873	+24.074%
2023-11-13	0.4760	0.4760	0.4760	0.4760	0.000%	0	+40.756%
2023-11-10	0.4760	0.4760	0.4760	0.4760	0.000%	2,058	+40.756%
2023-11-09	0.4850	0.4850	0.4760	0.4760	-1.856%	2,138	+40.756%
2023-11-08	0.4850	0.4850	0.4850	0.4850	-11.009%	0	+38.144%
2023-11-07	0.5600	0.5450	0.5450	0.5450	+12.371%	253,439	+22.936%
2023-11-06	0.4850	0.4850	0.4850	0.4850	-11.818%	16,638	+38.144%
2023-11-03	0.5600	0.5500	0.5500	0.5500	-1.786%	23,487	+21.818%
2023-11-02	0.5400	0.5600	0.5400	0.5600	-0.885%	100,085	+19.643%
2023-11-01	0.5525	0.5650	0.5525	0.5650	+13.911%	1,239	+18.584%
2023-10-31	0.5050	0.5050	0.4960	0.4960	-1.782%	5,000	+35.081%
2023-10-30	0.5050	0.5050	0.5050	0.5050	0.000%	0	+32.673%
2023-10-27	0.5050	0.5050	0.5050	0.5050	0.000%	0	+32.673%
2023-10-26	0.5050	0.5050	0.5050	0.5050	0.000%	9,694	+32.673%
2023-10-25	0.5050	0.5050	0.5050	0.5050	-12.174%	170,957	+32.673%
2023-10-24	0.5750	0.5750	0.5750	0.5750	0.000%	30,765	+16.522%
2023-10-23	0.5750	0.5750	0.5750	0.5750	0.000%	10,115	+16.522%
2023-10-20	0.5750	0.5750	0.5750	0.5750	+0.877%	12,203	+16.522%
2023-10-19	0.5700	0.5750	0.5700	0.5700	+12.871%	930,000	+17.544%
2023-10-18	0.4950	0.5050	0.4950	0.5050	-12.174%	52,683	+32.673%
2023-10-17	0.5750	0.5750	0.5750	0.5750	0.000%	26,000	+16.522%
2023-10-16	0.5750	0.5750	0.5700	0.5750	+0.877%	80,433	+16.522%
2023-10-13	0.5700	0.5800	0.5700	0.5700	+15.152%	1,938	+17.544%
2023-10-12	0.4950	0.4950	0.4950	0.4950	-13.158%	22,272	+35.354%
2023-10-11	0.5700	0.5700	0.5700	0.5700	0.000%	25,000	+17.544%
2023-10-10	0.5700	0.5700	0.5650	0.5700	0.000%	981,218	+17.544%
2023-10-09	0.5700	0.5700	0.5650	0.5700	+16.923%	13,294	+17.544%
2023-10-06	0.4825	0.4875	0.4825	0.4875	-14.474%	0	+37.436%
2023-10-05	0.5700	0.5700	0.5700	0.5700	+18.135%	0	+17.544%
2023-10-04	0.4825	0.4825	0.4825	0.4825	0.000%	11,517	+38.860%
2023-10-03	0.4800	0.4825	0.4800	0.4825	-15.351%	1,093	+38.860%
2023-10-02	0.5700	0.5700	0.5700	0.5700	0.000%	1,184,882	+17.544%
2023-09-29	0.5750	0.5750	0.5700	0.5700	0.000%	13,644	+17.544%
2023-09-28	0.5650	0.5700	0.5650	0.5700	0.000%	87,540	+17.544%
2023-09-27	0.5650	0.5700	0.5650	0.5700	+0.885%	3,948,836	+17.544%
2023-09-26	0.5650	0.5650	0.5650	0.5650	+18.201%	3,899,982	+18.584%
2023-09-25	0.4780	0.4780	0.4780	0.4780	-14.643%	1,409	+40.167%
2023-09-22	0.5650	0.5600	0.5600	0.5600	+17.155%	1,515,067	+19.643%
2023-09-21	0.4825	0.4825	0.4780	0.4780	-0.933%	87,476	+40.167%
2023-09-20	0.4825	0.4825	0.4825	0.4825	-15.351%	47,797	+38.860%
2023-09-19	0.5700	0.5700	0.5700	0.5700	+0.441%	17,737	+17.544%
2023-09-18	0.5750	0.5750	0.5675	0.5675	-0.439%	318,118	+18.062%
2023-09-15	0.5700	0.5750	0.5700	0.5700	+18.135%	707,596	+17.544%
2023-09-14	0.4825	0.4825	0.4825	0.4825	0.000%	77,174	+38.860%
2023-09-13	0.4825	0.4840	0.4825	0.4825	-15.351%	140,549	+38.860%
2023-09-12	0.5750	0.5750	0.5700	0.5700	-0.870%	21,712	+17.544%
2023-09-11	0.5750	0.5750	0.5750	0.5750	0.000%	3,446,126	+16.522%
2023-09-08	0.5750	0.5750	0.5750	0.5750	+19.792%	5,607	+16.522%
2023-09-07	0.4800	0.4800	0.4800	0.4800	0.000%	71,760	+39.583%
2023-09-06	0.4800	0.4800	0.4800	0.4800	0.000%	79,302	+39.583%
2023-09-05	0.4900	0.4900	0.4800	0.4800	-16.522%	47,438	+39.583%
2023-09-04	0.5800	0.5800	0.5750	0.5750	-0.862%	239,596	+16.522%
2023-09-01	0.5850	0.5850	0.5800	0.5800	+18.367%	393,234	+15.517%
2023-08-31	0.4900	0.4900	0.4900	0.4900	-16.239%	10,000	+36.735%
2023-08-30	0.5950	0.5850	0.5700	0.5850	+16.418%	403,108	+14.530%
2023-08-29	0.5400	0.5400	0.5025	0.5025	-0.888%	91,162	+33.333%
2023-08-25	0.5070	0.5300	0.5070	0.5070	0.000%	17,908	+32.150%
2023-08-23	0.5070	0.5070	0.5070	0.5070	0.000%	12,631	+32.150%
2023-08-22	0.5350	0.5300	0.5070	0.5070	-16.885%	44,007	+32.150%
2023-08-21	0.6300	0.6200	0.6100	0.6100	+9.417%	192,476	+9.836%
2023-08-18	0.5650	0.5650	0.5575	0.5575	-14.885%	4,474	+20.179%
2023-08-17	0.6450	0.6575	0.6450	0.6550	-0.758%	105,143	+2.290%
2023-08-16	0.6600	0.6600	0.6575	0.6600	0.000%	27,454	+1.515%
2023-08-15	0.6600	0.6600	0.6600	0.6600	+16.814%	0	+1.515%
2023-08-14	0.5800	0.5800	0.5650	0.5650	-14.394%	4,310	+18.584%
2023-08-11	0.6600	0.6600	0.6600	0.6600	0.000%	150,224	+1.515%
2023-08-10	0.6400	0.6600	0.6400	0.6600	+1.538%	49,051	+1.515%
2023-08-09	0.6625	0.6500	0.6400	0.6500	+15.044%	74,171	+3.077%
2023-08-08	0.5650	0.5650	0.5650	0.5650	-15.038%	0	+18.584%
2023-08-07	0.6650	0.6650	0.6650	0.6650	+16.667%	5,955,179	+0.752%
2023-08-04	0.5775	0.5775	0.5700	0.5700	-14.925%	5,000	+17.544%
2023-08-03	0.6700	0.6700	0.6600	0.6700	-1.471%	314,564	0.000%
2023-08-02	0.6800	0.6800	0.6800	0.6800	0.000%	39,041	-1.471%
2023-08-01	0.6800	0.6800	0.6800	0.6800	+1.493%	722,394	-1.471%
2023-07-28	0.6800	0.6700	0.6700	0.6700	+14.043%	108,589	0.000%
2023-07-27	0.5850	0.5875	0.5850	0.5875	+0.427%	350,678	+14.043%
2023-07-26	0.5850	0.5850	0.5850	0.5850	0.000%	8,491	+14.530%
2023-07-25	0.5850	0.5850	0.5850	0.5850	0.000%	200,000	+14.530%
2023-07-24	0.5850	0.5850	0.5850	0.5850	-13.971%	16,000	+14.530%
2023-07-21	0.6800	0.6800	0.6800	0.6800	+16.239%	31,581	-1.471%
2023-07-20	0.5850	0.5850	0.5850	0.5850	0.000%	23,792	+14.530%
2023-07-19	0.5850	0.5850	0.5850	0.5850	0.000%	36,330	+14.530%
2023-07-18	0.5850	0.5850	0.5850	0.5850	0.000%	15,360	+14.530%
2023-07-17	0.5850	0.5850	0.5850	0.5850	0.000%	6,407	+14.530%
2023-07-14	0.5850	0.5850	0.5850	0.5850	0.000%	5,000	+14.530%
2023-07-13	0.5850	0.5850	0.5850	0.5850	0.000%	51,321	+14.530%
2023-07-12	0.5850	0.5850	0.5850	0.5850	-12.687%	9,503	+14.530%
2023-07-11	0.6800	0.6800	0.6600	0.6700	-1.471%	407,800	0.000%
2023-07-10	0.6800	0.6800	0.6800	0.6800	+16.239%	5,115	-1.471%
2023-07-07	0.5850	0.5850	0.5850	0.5850	0.000%	7,174	+14.530%
2023-07-06	0.5850	0.5850	0.5850	0.5850	0.000%	6,749	+14.530%
2023-07-05	0.5850	0.5850	0.5850	0.5850	0.000%	1,687	+14.530%
2023-07-04	0.5850	0.5850	0.5850	0.5850	-12.687%	0	+14.530%
2023-07-03	0.6800	0.6800	0.6700	0.6700	-1.471%	127,677	0.000%
2023-06-30	0.6800	0.6800	0.6800	0.6800	+0.741%	0	-1.471%
2023-06-29	0.6800	0.6800	0.6750	0.6750	-0.735%	128,927	-0.741%
2023-06-28	0.6700	0.6800	0.6700	0.6800	+16.239%	699,121	-1.471%
2023-06-27	0.5850	0.5850	0.5850	0.5850	-13.971%	2,206	+14.530%
2023-06-26	0.6750	0.6800	0.6750	0.6800	0.000%	925,095	-1.471%
2023-06-23	0.6800	0.6800	0.6800	0.6800	0.000%	0	-1.471%
2023-06-22	0.6800	0.6800	0.6800	0.6800	+14.286%	26	-1.471%
2023-06-21	0.5950	0.5950	0.5950	0.5950	-12.500%	50,880	+12.605%
2023-06-20	0.6700	0.6800	0.6700	0.6800	+14.286%	17,533	-1.471%
2023-06-19	0.5950	0.5950	0.5950	0.5950	-12.500%	47,493	+12.605%
2023-06-16	0.6800	0.6800	0.6800	0.6800	0.000%	55,922	-1.471%
2023-06-15	0.6700	0.6800	0.6700	0.6800	0.000%	4,500	-1.471%
2023-06-14	0.6800	0.6800	0.6700	0.6800	+14.286%	25,065	-1.471%
2023-06-13	0.5950	0.5950	0.5950	0.5950	-12.500%	20,994	+12.605%
2023-06-12	0.6850	0.6800	0.6600	0.6800	-0.730%	221,474	-1.471%
2023-06-09	0.6800	0.6850	0.6800	0.6850	+15.126%	40,000	-2.190%
2023-06-08	0.5950	0.5950	0.5950	0.5950	-13.139%	38,019	+12.605%
2023-06-07	0.6850	0.6850	0.6700	0.6850	+12.295%	10,546	-2.190%
2023-06-06	0.5950	0.6100	0.5950	0.6100	+2.521%	83,058	+9.836%
2023-06-05	0.6050	0.6050	0.5950	0.5950	-13.139%	7,294	+12.605%
2023-06-02	0.6850	0.6850	0.6850	0.6850	+0.735%	186,923	-2.190%
2023-06-01	0.6850	0.6850	0.6800	0.6800	-0.730%	104,143	-1.471%
2023-05-31	0.6850	0.6850	0.6850	0.6850	+13.223%	2,167	-2.190%
2023-05-30	0.6050	0.6050	0.6050	0.6050	0.000%	22,028	+10.744%
2023-05-26	0.6050	0.6050	0.6050	0.6050	0.000%	35,413	+10.744%
2023-05-25	0.6050	0.6100	0.6050	0.6050	0.000%	12,542	+10.744%
2023-05-24	0.6050	0.6050	0.6050	0.6050	-9.701%	20,137	+10.744%
2023-05-23	0.6875	0.6700	0.6700	0.6700	+10.744%	402,080	0.000%
2023-05-22	0.6050	0.6050	0.6050	0.6050	-12.000%	0	+10.744%
2023-05-19	0.6875	0.6950	0.6875	0.6875	+13.636%	42,000	-2.545%
2023-05-18	0.6050	0.6050	0.6050	0.6050	0.000%	7,987	+10.744%
2023-05-17	0.6050	0.6050	0.6050	0.6050	0.000%	0	+10.744%
2023-05-16	0.6050	0.6050	0.6050	0.6050	0.000%	33,061	+10.744%
2023-05-15	0.6050	0.6050	0.6050	0.6050	-12.000%	12,620	+10.744%
2023-05-12	0.6875	0.6875	0.6700	0.6875	0.000%	100	-2.545%
2023-05-11	0.7000	0.7000	0.6875	0.6875	0.000%	75,886	-2.545%
2023-05-10	0.6875	0.6875	0.6850	0.6875	+13.636%	120,724	-2.545%
2023-05-09	0.6050	0.6050	0.6050	0.6050	-12.635%	4,022	+10.744%
2023-05-05	0.6925	0.6925	0.6925	0.6925	+14.463%	23,350	-3.249%
2023-05-04	0.6050	0.6050	0.6050	0.6050	-3.200%	0	+10.744%
2023-05-03	0.6250	0.6250	0.6250	0.6250	0.000%	1,587	+7.200%
2023-05-02	0.6250	0.6250	0.6250	0.6250	-10.714%	73,454	+7.200%
2023-04-28	0.6850	0.7000	0.6850	0.7000	+16.667%	628,503	-4.286%
2023-04-27	0.6250	0.6000	0.6000	0.6000	-4.000%	62,963	+11.667%
2023-04-26	0.6250	0.6400	0.6250	0.6250	0.000%	12,041	+7.200%
2023-04-25	0.6350	0.6350	0.6250	0.6250	-12.587%	20,134	+7.200%
2023-04-24	0.7150	0.7150	0.7150	0.7150	+2.143%	240,315	-6.294%
2023-04-21	0.7150	0.7000	0.7000	0.7000	0.000%	500	-4.286%
2023-04-20	0.7200	0.7200	0.7000	0.7000	+10.236%	6,203	-4.286%
2023-04-19	0.6350	0.6350	0.6350	0.6350	-9.286%	3,649	+5.512%
2023-04-18	0.7200	0.7200	0.7000	0.7000	-2.778%	163,643	-4.286%
2023-04-17	0.7200	0.7200	0.7200	0.7200	0.000%	25,032	-6.944%
2023-04-14	0.7200	0.7200	0.7200	0.7200	+13.386%	18,500	-6.944%
2023-04-13	0.6350	0.6350	0.6350	0.6350	-10.563%	58,000	+5.512%
2023-04-12	0.7225	0.7225	0.7100	0.7100	+11.811%	83,674	-5.634%
2023-04-11	0.6350	0.6350	0.6350	0.6350	-12.111%	68,644	+5.512%
2023-04-06	0.7225	0.7225	0.7100	0.7225	+1.761%	310,350	-7.266%
2023-04-05	0.7225	0.7100	0.7100	0.7100	-1.730%	100,000	-5.634%
2023-04-04	0.7300	0.7300	0.7225	0.7225	-1.027%	95,335	-7.266%
2023-04-03	0.7350	0.7350	0.7300	0.7300	-0.680%	63,454	-8.219%
2023-03-31	0.7200	0.7350	0.7200	0.7350	+13.953%	94,019	-8.844%
2023-03-30	0.6450	0.6450	0.6450	0.6450	-12.245%	0	+3.876%
2023-03-29	0.7400	0.7450	0.7350	0.7350	-0.676%	486,346	-8.844%
2023-03-28	0.7425	0.7425	0.7300	0.7400	+11.278%	65,399	-9.459%
2023-03-27	0.6650	0.6650	0.6650	0.6650	-11.921%	9,107	+0.752%
2023-03-24	0.7600	0.7600	0.7550	0.7550	0.000%	7,814	-11.258%
2023-03-23	0.7600	0.7600	0.7550	0.7550	+13.534%	0	-11.258%
2023-03-22	0.6650	0.6650	0.6650	0.6650	-10.738%	4,537	+0.752%
2023-03-21	0.7600	0.7450	0.7450	0.7450	-1.325%	97,056	-10.067%
2023-03-20	0.7600	0.7600	0.7550	0.7550	0.000%	108,405	-11.258%
2023-03-17	0.7600	0.7600	0.7550	0.7550	+13.534%	23,440	-11.258%
2023-03-16	0.6650	0.6675	0.6650	0.6650	0.000%	7,026	+0.752%
2023-03-15	0.6650	0.6650	0.6500	0.6650	-11.921%	500	+0.752%
2023-03-14	0.7600	0.7600	0.7550	0.7550	+13.534%	93,121	-11.258%
2023-03-13	0.6650	0.6650	0.6650	0.6650	0.000%	11,222	+0.752%
2023-03-10	0.6650	0.6650	0.6650	0.6650	0.000%	147,534	+0.752%
2023-03-09	0.6650	0.6650	0.6600	0.6650	0.000%	29,500	+0.752%
2023-03-08	0.6650	0.6650	0.6650	0.6650	-11.333%	46,489	+0.752%
2023-03-07	0.7700	0.7700	0.7500	0.7500	+12.782%	157,147	-10.667%
2023-03-06	0.6650	0.6900	0.6650	0.6650	0.000%	34,373	+0.752%
2023-03-03	0.6650	0.6650	0.6650	0.6650	0.000%	514,877	+0.752%
2023-03-02	0.6650	0.6650	0.6650	0.6650	0.000%	0	+0.752%
2023-03-01	0.6650	0.6650	0.6650	0.6650	-13.636%	222,967	+0.752%
2023-02-28	0.7700	0.7700	0.7650	0.7700	+15.789%	179,000	-12.987%
2023-02-27	0.6650	0.6650	0.6650	0.6650	0.000%	22,298	+0.752%
2023-02-24	0.6650	0.6650	0.6650	0.6650	0.000%	17,368	+0.752%
2023-02-23	0.6650	0.6650	0.6650	0.6650	0.000%	4,490	+0.752%
2023-02-22	0.6650	0.6650	0.6650	0.6650	-13.072%	1,257	+0.752%
2023-02-21	0.7700	0.7700	0.7650	0.7650	+15.038%	168	-12.418%
2023-02-20	0.6650	0.6650	0.6650	0.6650	0.000%	36,487	+0.752%
2023-02-17	0.6650	0.6650	0.6650	0.6650	0.000%	0	+0.752%
2023-02-16	0.6650	0.6650	0.6650	0.6650	-12.787%	79,471	+0.752%
2023-02-15	0.7700	0.7700	0.7625	0.7625	+14.662%	0	-12.131%
2023-02-14	0.6650	0.6650	0.6650	0.6650	0.000%	104,817	+0.752%
2023-02-13	0.6650	0.6650	0.6650	0.6650	0.000%	411,735	+0.752%
2023-02-10	0.6650	0.6650	0.6650	0.6650	-11.333%	60,116	+0.752%
2023-02-09	0.7650	0.7500	0.7500	0.7500	-1.316%	65,000	-10.667%
2023-02-08	0.7650	0.7625	0.7600	0.7600	-0.328%	1,090,004	-11.842%

.dark-mode .Wjk8Zq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wjk8Zq{ color: #333333; background-color: white; border: 2px solid #333333; }BGLFBLACKSTONE LOAN FINANCING LIMITEDstock LSE

BGLF
BLACKSTONE LOAN FINANCING LIMITED
stock LSE