Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,010.26 +49.69 (+0.22%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Boussard & Gavaudan Holding Limited (BGHL.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 02:18PM GMT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 26 Jan 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 25 Jan 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 24 Jan 2023 | 22.30 | 22.36 | 22.00 | 22.20 | 22.20 | 1,874 |
| 23 Jan 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 20 Jan 2023 | 22.30 | 22.40 | 22.40 | 22.30 | 22.30 | 2,078 |
| 19 Jan 2023 | 22.30 | 22.23 | 22.00 | 22.30 | 22.30 | 756 |
| 18 Jan 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 17 Jan 2023 | 22.30 | 22.00 | 22.00 | 22.30 | 22.30 | 2,283 |
| 16 Jan 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 400 |
| 13 Jan 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 12 Jan 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 11 Jan 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 10 Jan 2023 | 22.20 | 22.03 | 22.03 | 22.20 | 22.20 | 2,334 |
| 09 Jan 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 06 Jan 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 05 Jan 2023 | 22.20 | 22.40 | 22.05 | 22.20 | 22.20 | 5,391 |
| 04 Jan 2023 | 22.20 | 22.15 | 22.15 | 22.20 | 22.20 | 1,400 |
| 03 Jan 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 30 Dec 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 29 Dec 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 28 Dec 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 23 Dec 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 22 Dec 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 21 Dec 2022 | 22.30 | 22.20 | 22.20 | 22.20 | 22.20 | 15,437 |
| 20 Dec 2022 | 22.30 | 22.00 | 22.00 | 22.20 | 22.20 | 560 |
| 19 Dec 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 16 Dec 2022 | 22.30 | 22.15 | 22.00 | 22.20 | 22.20 | 1,130 |
| 15 Dec 2022 | 22.30 | 22.08 | 22.08 | 22.20 | 22.20 | 795 |
| 14 Dec 2022 | 22.30 | 22.00 | 22.00 | 22.10 | 22.10 | 2,816 |
| 13 Dec 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 12 Dec 2022 | 22.30 | 22.20 | 22.20 | 22.20 | 22.20 | 10 |
| 09 Dec 2022 | 22.30 | 22.00 | 22.00 | 22.30 | 22.30 | 528 |
| 08 Dec 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 07 Dec 2022 | 22.30 | 22.00 | 22.00 | 22.30 | 22.30 | 2,775 |
| 06 Dec 2022 | 22.30 | 22.40 | 22.00 | 22.30 | 22.30 | 11,025 |
| 05 Dec 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 02 Dec 2022 | 22.30 | 22.40 | 22.40 | 22.30 | 22.30 | 5,000 |
| 01 Dec 2022 | 22.30 | 22.00 | 22.00 | 22.30 | 22.30 | 2,596 |
| 30 Nov 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 29 Nov 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 28 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 25 Nov 2022 | 22.40 | 22.40 | 22.40 | 22.70 | 22.70 | 5,140 |
| 24 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 23 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 22 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 21 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 18 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 17 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 16 Nov 2022 | 22.60 | 22.77 | 22.77 | 22.60 | 22.60 | 283 |
| 15 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 14 Nov 2022 | 22.70 | 22.60 | 22.60 | 22.60 | 22.60 | 25 |
| 11 Nov 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 10 Nov 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 09 Nov 2022 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 759 |
| 08 Nov 2022 | 22.70 | 22.20 | 22.20 | 22.70 | 22.70 | 3,000 |
| 07 Nov 2022 | 22.70 | 22.80 | 22.20 | 22.70 | 22.70 | 10,568 |
| 04 Nov 2022 | 22.50 | 22.80 | 22.40 | 22.70 | 22.70 | 5,500 |
| 03 Nov 2022 | 22.50 | 22.60 | 22.40 | 22.60 | 22.60 | 10,405 |
| 02 Nov 2022 | 22.50 | 22.60 | 22.20 | 22.60 | 22.60 | 4,015 |
| 01 Nov 2022 | 22.30 | 22.76 | 22.68 | 22.60 | 22.60 | 1,107 |
| 31 Oct 2022 | 22.30 | 22.20 | 22.20 | 22.20 | 22.20 | 250 |
| 28 Oct 2022 | 22.20 | 22.20 | 22.08 | 22.30 | 22.30 | 3,405 |
| 27 Oct 2022 | 22.20 | 22.59 | 22.59 | 22.20 | 22.20 | 1,000 |
| 26 Oct 2022 | 22.20 | 22.30 | 22.01 | 22.20 | 22.20 | 5,020 |
| 25 Oct 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 24 Oct 2022 | 22.30 | 22.60 | 22.40 | 22.20 | 22.20 | 12,324 |
| 21 Oct 2022 | 22.30 | 22.60 | 22.00 | 22.30 | 22.30 | 1,765 |
| 20 Oct 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 19 Oct 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 18 Oct 2022 | 22.20 | 22.40 | 22.01 | 22.30 | 22.30 | 2,700 |
| 17 Oct 2022 | 22.40 | 22.00 | 22.00 | 22.20 | 22.20 | 3,104 |
| 14 Oct 2022 | 22.40 | 22.20 | 22.20 | 22.40 | 22.40 | 420 |
| 13 Oct 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 12 Oct 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 11 Oct 2022 | 22.50 | 22.20 | 22.20 | 22.50 | 22.50 | 1,579 |
| 10 Oct 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 07 Oct 2022 | 22.30 | 22.40 | 22.00 | 22.30 | 22.30 | 7,840 |
| 06 Oct 2022 | 22.30 | 22.21 | 22.10 | 22.40 | 22.40 | 1,500 |
| 05 Oct 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 04 Oct 2022 | 22.30 | 21.85 | 21.85 | 22.30 | 22.30 | 290 |
| 03 Oct 2022 | 22.30 | 22.01 | 22.01 | 22.30 | 22.30 | 736 |
| 30 Sept 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 29 Sept 2022 | 22.30 | 22.73 | 22.73 | 22.30 | 22.30 | 489 |
| 28 Sept 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 27 Sept 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 26 Sept 2022 | 22.60 | 22.76 | 22.76 | 22.76 | 22.76 | 484 |
| 23 Sept 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 22 Sept 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 21 Sept 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 20 Sept 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 16 Sept 2022 | 22.70 | 22.40 | 22.40 | 22.60 | 22.60 | 625 |
| 15 Sept 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 14 Sept 2022 | 23.00 | 23.40 | 22.60 | 22.80 | 22.80 | 10,782 |
| 13 Sept 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 12 Sept 2022 | 23.40 | 23.53 | 22.00 | 23.10 | 23.10 | 673 |
| 09 Sept 2022 | 22.90 | 23.33 | 23.33 | 22.90 | 22.90 | 243 |
| 08 Sept 2022 | 23.10 | 22.80 | 22.80 | 22.90 | 22.90 | 207 |
| 07 Sept 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 06 Sept 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
