Singapore markets open in 4 hours 12 minutes
Straits Times Index
3,294.86 +0.04 (+0.00%) S&P 500
4,397.94 -84.79 (-1.89%) Dow
34,265.37 -450.03 (-1.30%) Nasdaq
13,768.92 -385.08 (-2.72%) BTC-USD
35,216.22 +273.66 (+0.78%) CMC Crypto 200
870.86 +628.18 (+258.85%)
Boussard & Gavaudan Holding Limited (BGHL.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 04:39PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 20 Jan 2022 | 23.60 | 23.60 | 23.20 | 23.60 | 23.60 | 3,926 |
| 19 Jan 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 18 Jan 2022 | 23.60 | 23.70 | 23.70 | 23.60 | 23.60 | 75 |
| 17 Jan 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 14 Jan 2022 | 23.40 | 23.66 | 23.60 | 23.60 | 23.60 | 1,200 |
| 13 Jan 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 12 Jan 2022 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | 316 |
| 11 Jan 2022 | 23.40 | 23.58 | 23.25 | 23.40 | 23.40 | 6,337 |
| 10 Jan 2022 | 23.20 | 23.40 | 23.40 | 23.40 | 23.40 | 7,534 |
| 07 Jan 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 06 Jan 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 05 Jan 2022 | 23.00 | 23.15 | 22.85 | 23.00 | 23.00 | 625 |
| 04 Jan 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 31 Dec 2021 | 23.00 | 23.30 | 23.30 | 23.00 | 23.00 | 757 |
| 30 Dec 2021 | 23.00 | 22.80 | 22.80 | 23.00 | 23.00 | 250 |
| 29 Dec 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 24 Dec 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 23 Dec 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 22 Dec 2021 | 23.00 | 23.30 | 23.30 | 23.00 | 23.00 | 2,400 |
| 21 Dec 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 10,400 |
| 20 Dec 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 17 Dec 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 16 Dec 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 15 Dec 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3,960 |
| 14 Dec 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 13 Dec 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 10 Dec 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 09 Dec 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 08 Dec 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,100 |
| 07 Dec 2021 | 23.00 | 22.85 | 22.85 | 23.00 | 23.00 | 400 |
| 06 Dec 2021 | 23.00 | 22.85 | 22.85 | 23.00 | 23.00 | 2,100 |
| 03 Dec 2021 | 22.80 | 23.00 | 22.90 | 23.00 | 23.00 | 2,252 |
| 02 Dec 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 01 Dec 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 30 Nov 2021 | 22.70 | 23.00 | 22.98 | 22.90 | 22.90 | 1,790 |
| 29 Nov 2021 | 22.80 | 22.65 | 22.65 | 22.80 | 22.80 | 1,300 |
| 26 Nov 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 25 Nov 2021 | 23.00 | 23.00 | 23.00 | 22.90 | 22.90 | 600 |
| 24 Nov 2021 | 22.80 | 23.00 | 23.00 | 22.80 | 22.80 | 400 |
| 23 Nov 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 22 Nov 2021 | 22.80 | 23.00 | 23.00 | 22.80 | 22.80 | 800 |
| 19 Nov 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 18 Nov 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 17 Nov 2021 | 22.80 | 23.00 | 23.00 | 22.80 | 22.80 | 500 |
| 16 Nov 2021 | 22.80 | 22.80 | 22.65 | 22.80 | 22.80 | 675 |
| 15 Nov 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 12 Nov 2021 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 11 Nov 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 10 Nov 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 09 Nov 2021 | 23.00 | 23.00 | 23.00 | 22.90 | 22.90 | 2 |
| 08 Nov 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 45 |
| 05 Nov 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 04 Nov 2021 | 23.00 | 22.80 | 22.80 | 23.00 | 23.00 | 27,713 |
| 03 Nov 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 02 Nov 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 01 Nov 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 29 Oct 2021 | 22.70 | 23.00 | 23.00 | 23.00 | 23.00 | 235 |
| 28 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 27 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 26 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 25 Oct 2021 | 23.00 | 23.05 | 23.00 | 23.00 | 23.00 | 101,300 |
| 22 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 21 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 20 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 19 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 18 Oct 2021 | 23.10 | 22.85 | 22.85 | 23.00 | 23.00 | 250 |
| 15 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 14 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 13 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 12 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 11 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 08 Oct 2021 | 23.10 | 22.90 | 22.90 | 23.00 | 23.00 | 1,145 |
| 07 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 06 Oct 2021 | 22.70 | 22.85 | 22.85 | 23.00 | 23.00 | 300 |
| 05 Oct 2021 | 23.10 | 22.85 | 22.85 | 23.00 | 23.00 | 800 |
| 04 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 01 Oct 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 30 Sep 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 29 Sep 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 28 Sep 2021 | 23.10 | 23.29 | 23.29 | 23.00 | 23.00 | 400 |
| 27 Sep 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 24 Sep 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 23 Sep 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 22 Sep 2021 | 23.10 | 23.00 | 23.00 | 22.90 | 22.90 | 1,088 |
| 21 Sep 2021 | 22.90 | 23.40 | 22.65 | 22.90 | 22.90 | 1,415 |
| 20 Sep 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 17 Sep 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1,605 |
| 16 Sep 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 15 Sep 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 14 Sep 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 13 Sep 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 10 Sep 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 09 Sep 2021 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 08 Sep 2021 | 22.50 | 22.80 | 22.80 | 22.60 | 22.60 | 3,777 |
| 07 Sep 2021 | 22.50 | 22.80 | 22.80 | 22.30 | 22.30 | 700 |
| 06 Sep 2021 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 03 Sep 2021 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 02 Sep 2021 | 22.20 | 22.66 | 22.66 | 22.20 | 22.20 | 1,000 |
| 01 Sep 2021 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
