BG GROUP (LSS: BG-)
11.34 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.800 10.25 9.750 10.05 11,306,289 -0.06(-0.59%)
Feb 26, 2009 10.13 10.32 9.890 10.11 10,053,285 +0.01(+0.10%)
Feb 25, 2009 10.05 10.16 9.780 10.10 9,638,516 +0.19(+1.92%)
Feb 24, 2009 9.905 10.04 9.665 9.910 10,365,721 -0.14(-1.39%)
Feb 23, 2009 10.06 10.19 9.935 10.05 8,042,374 +0.23(+2.29%)
Feb 20, 2009 9.800 10.23 9.775 9.825 7,200,163 -0.41(-3.96%)
Feb 19, 2009 10.24 10.30 10.23 10.23 7,311,661 -0.04(-0.39%)
Feb 18, 2009 10.17 10.43 10.16 10.27 8,955,617 -0.16(-1.53%)
Feb 17, 2009 10.37 10.68 10.35 10.43 9,932,452 -0.25(-2.34%)
Feb 13, 2009 10.68 10.68 10.68 4,826,653 -0.08(-0.74%)
Feb 09, 2009 9.595 10.82 9.380 10.76 6,238,598 +1.25(+13.20%)
Jan 30, 2009 9.505 9.505 9.505 12,029,719 +0.12(+1.33%)
Jan 29, 2009 9.370 9.400 8.700 9.380 7,162,107 +0.68(+7.82%)
Jan 21, 2009 8.700 8.700 8.700 7,950,217 -1.16(-11.76%)
Jan 09, 2009 9.860 9.860 9.860 12,852,522 -0.15(-1.50%)
Jan 08, 2009 10.01 10.02 10.01 10.01 7,238,535 -0.01(-0.10%)
Jan 07, 2009 10.02 10.02 9.570 10.02 8,744,933 +0.45(+4.70%)
Dec 31, 2008 9.570 9.570 9.570 9.570 9,453,795 +0.22(+2.41%)
Dec 29, 2008 9.345 9.345 9.345 4,073,198 +0.35(+3.83%)
Dec 24, 2008 9.170 9.350 8.820 9.000 2,128,527 +0.02(+0.17%)
Dec 23, 2008 9.095 9.180 8.955 8.985 3,511,150 -0.04(-0.44%)
Dec 22, 2008 9.050 9.225 8.880 9.025 4,706,120 -0.15(-1.63%)
Dec 19, 2008 9.390 9.485 8.965 9.175 12,899,750 -0.40(-4.18%)
Dec 18, 2008 9.795 9.900 9.395 9.575 10,704,702 -0.25(-2.49%)
Dec 17, 2008 9.920 10.01 9.640 9.820 12,523,620 +0.16(+1.60%)
Dec 16, 2008 9.720 9.950 9.585 9.665 10,103,860 -0.17(-1.73%)
Dec 15, 2008 9.550 9.940 9.390 9.835 9,774,694 +0.34(+3.53%)
Dec 12, 2008 9.425 9.615 9.280 9.500 10,878,714 -0.39(-3.99%)
Dec 11, 2008 9.500 10.01 9.250 9.895 11,040,328 +0.50(+5.38%)
Dec 10, 2008 9.330 9.500 9.100 9.390 11,685,632 +0.21(+2.29%)
Dec 09, 2008 8.485 9.225 8.255 9.180 10,552,121 +0.58(+6.81%)
Dec 08, 2008 8.525 9.110 8.395 8.595 11,152,341 +0.72(+9.14%)
Dec 05, 2008 8.320 8.325 7.800 7.875 13,221,299 -0.62(-7.35%)
Dec 04, 2008 8.060 8.630 7.795 8.500 14,137,263 +0.50(+6.32%)
Dec 03, 2008 8.315 8.430 7.880 7.995 15,331,950 -0.28(-3.44%)
Dec 02, 2008 8.260 8.695 8.120 8.280 10,560,385 -0.24(-2.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here