BG GROUP (LSS: BG-)
11.52 GBP  +0.07 (+0.61%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 11.35 11.46 11.34 11.45 8,382,582 +0.12(+1.02%)
May 26, 2015 11.55 11.56 11.30 11.33 5,843,401 -0.23(-1.99%)
May 22, 2015 11.56 11.56 11.56 0 -0.10(-0.90%)
May 21, 2015 11.60 11.95 11.58 11.66 7,382,303 +0.06(+0.52%)
May 20, 2015 11.52 11.63 11.46 11.61 14,622,772 +0.07(+0.56%)
May 19, 2015 11.66 11.71 11.54 11.54 5,878,859 -0.10(-0.82%)
May 18, 2015 11.71 11.82 11.61 11.63 4,646,196 -0.13(-1.15%)
May 15, 2015 11.79 11.84 11.67 11.77 4,833,308 -0.05(-0.42%)
May 14, 2015 11.80 11.87 11.72 11.82 4,747,548 +0.04(+0.33%)
May 13, 2015 11.80 11.84 11.74 11.78 6,883,676 +0.03(+0.26%)
May 12, 2015 11.81 11.82 11.67 11.75 8,134,258 -0.10(-0.84%)
May 11, 2015 11.90 12.06 11.84 11.85 4,573,664 -0.05(-0.46%)
May 08, 2015 11.81 11.91 11.76 11.90 7,335,101 +0.16(+1.41%)
May 07, 2015 11.85 11.94 11.74 11.74 8,396,245 -0.25(-2.13%)
May 06, 2015 11.95 12.05 11.92 11.99 8,212,715 +0.02(+0.21%)
May 05, 2015 11.90 12.18 11.90 11.97 11,381,488 +0.10(+0.84%)
May 01, 2015 11.87 11.87 11.87 0 +0.04(+0.38%)
Apr 30, 2015 11.73 11.85 11.68 11.82 15,603,809 +0.17(+1.46%)
Apr 29, 2015 11.70 11.75 11.51 11.65 6,920,848 -0.01(-0.04%)
Apr 28, 2015 11.64 11.74 11.57 11.66 7,970,535 -0.04(-0.30%)
Apr 27, 2015 11.70 11.98 11.59 11.70 5,611,023 +0.02(+0.17%)
Apr 24, 2015 11.73 11.84 11.67 11.68 9,553,067 -0.09(-0.76%)
Apr 23, 2015 11.74 11.82 11.70 11.77 11,276,739 -0.04(-0.30%)
Apr 22, 2015 11.98 11.98 11.78 11.80 9,228,971 -0.14(-1.17%)
Apr 21, 2015 11.94 11.99 11.85 11.94 7,314,555 -0.03(-0.21%)
Apr 20, 2015 11.90 12.00 11.90 11.96 8,788,733 +0.04(+0.34%)
Apr 17, 2015 11.93 11.96 11.77 11.93 16,019,249 +0.03(+0.21%)
Apr 16, 2015 11.93 12.04 11.87 11.90 18,653,980 +0.04(+0.34%)
Apr 15, 2015 11.72 11.90 11.70 11.86 19,401,638 +0.13(+1.11%)
Apr 14, 2015 11.77 11.87 11.73 11.73 18,597,311 -0.04(-0.34%)
Apr 13, 2015 11.69 11.79 11.65 11.77 21,741,812 +0.09(+0.77%)
Apr 10, 2015 11.63 11.76 11.54 11.68 22,717,339 +0.08(+0.69%)
Apr 09, 2015 11.60 11.73 11.44 11.60 36,185,871 +0.07(+0.61%)
Apr 08, 2015 13.00 13.02 11.51 11.53 90,561,211 +2.43(+26.65%)
Apr 07, 2015 8.708 9.139 8.670 9.104 11,711,167 +0.57(+6.74%)
Apr 02, 2015 8.529 8.529 8.529 0 +0.02(+0.18%)
Apr 01, 2015 8.302 8.542 8.270 8.514 11,128,228 +0.22(+2.70%)
Mar 31, 2015 8.515 8.600 8.290 8.290 15,442,034 -0.23(-2.70%)
Mar 30, 2015 8.719 8.719 8.448 8.520 14,172,978 -0.21(-2.44%)
Mar 27, 2015 8.810 8.842 8.680 8.733 8,754,710 -0.08(-0.95%)
Mar 26, 2015 9.050 9.218 8.474 8.817 12,134,474 -0.14(-1.56%)
Mar 25, 2015 8.784 8.998 8.737 8.957 10,066,192 +0.15(+1.69%)
Mar 24, 2015 8.855 8.909 8.746 8.808 8,959,155 -0.10(-1.10%)
Mar 23, 2015 8.844 8.978 8.720 8.906 8,939,866 +0.07(+0.75%)
Mar 20, 2015 8.612 8.840 8.575 8.840 17,467,899 +0.24(+2.85%)
Mar 19, 2015 8.524 8.716 8.463 8.595 12,166,154 +0.11(+1.32%)
Mar 18, 2015 8.406 8.488 8.321 8.483 12,235,562 +0.08(+0.95%)
Mar 17, 2015 8.308 8.472 8.286 8.403 13,793,495 +0.19(+2.27%)
Mar 16, 2015 8.114 8.264 8.108 8.216 11,578,075 +0.09(+1.11%)
Mar 13, 2015 8.371 8.408 8.088 8.126 12,584,952 -0.26(-3.10%)
Mar 12, 2015 8.418 8.658 8.299 8.386 12,227,898 -0.01(-0.17%)
Mar 11, 2015 8.508 8.682 8.344 8.400 15,888,361 -0.11(-1.32%)
Mar 10, 2015 9.195 9.195 8.395 8.512 15,838,141 -0.68(-7.40%)
Mar 09, 2015 9.320 9.320 8.966 9.192 8,203,301 -0.12(-1.28%)
Mar 06, 2015 9.196 9.393 9.105 9.311 6,857,702 +0.09(+0.97%)
Mar 05, 2015 9.400 9.415 9.154 9.222 10,092,463 -0.11(-1.13%)
Mar 04, 2015 9.419 9.453 9.353 9.327 10,213,830 -0.01(-0.14%)
Mar 03, 2015 9.328 9.340 9,060,599 -0.14(-1.53%)
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