UK markets closed

Boussard & Gavaudan Holding Limited (BGHL.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
22.70+0.10 (+0.44%)
At close: 05:37PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202222.4022.4022.4022.7022.705,140
24 Nov 202222.6022.6022.6022.6022.60-
23 Nov 202222.6022.6022.6022.6022.60-
22 Nov 202222.6022.6022.6022.6022.60-
21 Nov 202222.6022.6022.6022.6022.60-
18 Nov 202222.6022.6022.6022.6022.60-
17 Nov 202222.6022.6022.6022.6022.60-
16 Nov 202222.6022.7722.7722.6022.60283
15 Nov 202222.6022.6022.6022.6022.60-
14 Nov 202222.7022.6022.6022.6022.6025
11 Nov 202222.7022.7022.7022.7022.70-
10 Nov 202222.7022.7022.7022.7022.70-
09 Nov 202222.6022.7022.6022.7022.70759
08 Nov 202222.7022.2022.2022.7022.703,000
07 Nov 202222.7022.8022.2022.7022.7010,568
04 Nov 202222.5022.8022.4022.7022.705,500
03 Nov 202222.5022.6022.4022.6022.6010,405
02 Nov 202222.5022.6022.2022.6022.604,015
01 Nov 202222.3022.7622.6822.6022.601,107
31 Oct 202222.3022.2022.2022.2022.20250
28 Oct 202222.2022.2022.0822.3022.303,405
27 Oct 202222.2022.5922.5922.2022.201,000
26 Oct 202222.2022.3022.0122.2022.205,020
25 Oct 202222.2022.2022.2022.2022.20-
24 Oct 202222.3022.6022.4022.2022.2012,324
21 Oct 202222.3022.6022.0022.3022.301,765
20 Oct 202222.3022.3022.3022.3022.30-
19 Oct 202222.3022.3022.3022.3022.30-
18 Oct 202222.2022.4022.0122.3022.302,700
17 Oct 202222.4022.0022.0022.2022.203,104
14 Oct 202222.4022.2022.2022.4022.40420
13 Oct 202222.4022.4022.4022.4022.40-
12 Oct 202222.5022.5022.5022.5022.50-
11 Oct 202222.5022.2022.2022.5022.501,579
10 Oct 202222.5022.5022.5022.5022.50-
07 Oct 202222.3022.4022.0022.3022.307,840
06 Oct 202222.3022.2122.1022.4022.401,500
05 Oct 202222.4022.4022.4022.4022.40-
04 Oct 202222.3021.8521.8522.3022.30290
03 Oct 202222.3022.0122.0122.3022.30736
30 Sept 202222.3022.3022.3022.3022.30-
29 Sept 202222.3022.7322.7322.3022.30489
28 Sept 202222.3022.3022.3022.3022.30-
27 Sept 202222.3022.3022.3022.3022.30-
26 Sept 202222.6022.7622.7622.7622.76484
23 Sept 202222.6022.6022.6022.6022.60-
22 Sept 202222.6022.6022.6022.6022.60-
21 Sept 202222.6022.6022.6022.6022.60-
20 Sept 202222.6022.6022.6022.6022.60-
16 Sept 202222.7022.4022.4022.6022.60625
15 Sept 202222.7022.7022.7022.7022.70-
14 Sept 202223.0023.4022.6022.8022.8010,782
13 Sept 202223.0023.0023.0023.0023.00-
12 Sept 202223.4023.5322.0023.1023.10673
09 Sept 202222.9023.3323.3322.9022.90243
08 Sept 202223.1022.8022.8022.9022.90207
07 Sept 202223.1023.1023.1023.1023.10-
06 Sept 202223.1023.1023.1023.1023.10-
05 Sept 202223.1023.1023.1023.1023.10-
02 Sept 202223.1023.1023.1023.1023.10-
01 Sept 202223.3023.3023.3023.3023.30-
31 Aug 202223.5023.5023.5023.5023.50-
30 Aug 202223.5023.9323.9323.5023.50500
26 Aug 202223.5023.2723.2723.5023.50225
25 Aug 202223.5023.5023.5023.5023.50-
24 Aug 202223.1023.1023.1023.1023.10-
23 Aug 202223.1023.1023.1023.1023.10-
22 Aug 202222.9023.5322.7023.1023.10798
19 Aug 202222.9023.1023.1022.9022.901,000
18 Aug 202222.9022.9022.9022.9022.90-
17 Aug 202222.9023.2023.0022.9022.90910
16 Aug 202222.9022.9022.9022.9022.90-
15 Aug 202222.9023.3323.3322.9022.90500
12 Aug 202222.9022.9022.9022.9022.90-
11 Aug 202222.9022.9022.9022.9022.90-
10 Aug 202222.9022.6022.6022.9022.904,411
09 Aug 202222.9023.3923.3922.9022.90145
08 Aug 202222.9022.9022.9022.9022.90-
05 Aug 202222.9022.9022.9022.9022.90-
04 Aug 202222.9022.9022.9022.9022.90-
03 Aug 202223.0023.0023.0023.0023.00-
02 Aug 202223.0023.0023.0023.0023.00-
01 Aug 202223.0023.0023.0023.0023.00-
29 Jul 202223.0023.0023.0023.0023.00-
28 Jul 202223.0022.4022.4023.0023.00214
27 Jul 202223.0023.0023.0023.0023.00-
26 Jul 202223.0022.4022.4023.0023.00150
25 Jul 202223.0023.0023.0023.0023.001,000
22 Jul 202223.0022.4022.4023.0023.00250
21 Jul 202223.0022.4122.4123.0023.00250
20 Jul 202223.0023.6023.6023.0023.00400
19 Jul 202223.0023.0023.0023.0023.00-
18 Jul 202222.7022.4022.4023.0023.00550
15 Jul 202222.7022.7022.7022.7022.70-
14 Jul 202222.9022.9022.9022.9022.90-
13 Jul 202222.9023.0023.0022.9022.90226
12 Jul 202222.9022.9022.9022.9022.90-
11 Jul 202222.9022.9022.9022.9022.90-
08 Jul 202223.4023.0023.0023.4023.40200
07 Jul 202223.4023.4023.4023.4023.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...