BG GROUP (LSS: BG-)
11.94 GBP  -0.03 (-0.21%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 9.549 9.575 9.439 9.485 11,136,166 -0.10(-0.99%)
Feb 27, 2015 9.665 9.695 9.504 9.580 12,262,572 -0.12(-1.24%)
Feb 26, 2015 9.687 9.700 7,536,150 -0.15(-1.52%)
Feb 25, 2015 9.856 9.850 9,729,655 +0.04(+0.41%)
Feb 24, 2015 9.570 9.829 9.515 9.810 7,331,279 +0.20(+2.04%)
Feb 23, 2015 9.798 9.824 9.583 9.614 13,518,513 -0.10(-1.03%)
Feb 20, 2015 9.536 9.789 9.498 9.714 9,310,793 +0.20(+2.09%)
Feb 19, 2015 9.697 9.700 9.396 9.515 9,639,690 -0.25(-2.58%)
Feb 18, 2015 9.750 9.848 9.678 9.767 9,825,089 +0.14(+1.41%)
Feb 17, 2015 9.482 9.844 9.482 9.631 10,966,545 -0.02(-0.24%)
Feb 16, 2015 9.582 9.778 9.582 9.654 6,404,293 -0.09(-0.96%)
Feb 13, 2015 9.440 9.805 9.410 9.748 12,086,841 +0.40(+4.32%)
Feb 12, 2015 9.166 9.440 9.102 9.344 10,642,930 +0.20(+2.15%)
Feb 11, 2015 9.334 9.354 9.053 9.147 6,729,213 -0.20(-2.10%)
Feb 10, 2015 9.654 9.709 9.177 9.343 10,944,503 -0.29(-2.98%)
Feb 09, 2015 9.350 9.665 9.297 9.630 9,677,579 +0.28(+3.01%)
Feb 06, 2015 9.590 9.648 9.296 9.349 8,881,429 -0.20(-2.08%)
Feb 05, 2015 9.229 9.610 9.026 9.548 11,891,837 +0.23(+2.45%)
Feb 04, 2015 9.423 9.487 9.166 9.320 11,279,024 -0.13(-1.38%)
Feb 03, 2015 9.156 9.472 9.150 9.450 18,758,573 +0.11(+1.16%)
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