BG GROUP (LSS: BG-)
8.733 GBP  -0.084 (-0.95%)
Streaming Delayed Price  /  Updated: 12:42 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 9.792 9.856 9.683 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%)
Feb 02, 2015 9.120 9.353 8.976 9.342 17,717,330 +0.47(+5.33%)
Jan 30, 2015 8.853 9.048 8.816 8.869 16,469,644 +0.06(+0.68%)
Jan 29, 2015 8.822 8.862 8.535 8.809 10,450,531 -0.17(-1.88%)
Jan 28, 2015 9.240 9.320 8.864 8.978 14,584,461 -0.22(-2.36%)
Jan 27, 2015 9.220 9.220 8.783 9.195 11,986,211 +0.02(+0.21%)
Jan 26, 2015 8.805 9.178 8.678 9.176 10,737,699 +0.26(+2.90%)
Jan 23, 2015 9.158 9.204 8.501 8.917 11,760,945 -0.19(-2.11%)
Jan 22, 2015 9.109 15,502,385 +0.25(+2.82%)
Jan 21, 2015 8.920 8.859 11,782,839 +0.37(+4.31%)
Jan 20, 2015 8.568 8.749 8.394 8.493 10,399,991 -0.06(-0.68%)
Jan 19, 2015 8.537 8.590 8.350 8.551 7,182,281 +0.03(+0.30%)
Jan 16, 2015 8.138 8.561 7.955 8.525 15,877,390 +0.32(+3.91%)
Jan 15, 2015 8.204 13,030,613 +0.26(+3.23%)
Jan 14, 2015 8.119 8.218 7.870 7.947 11,280,439 -0.29(-3.49%)
Jan 13, 2015 7.938 8.321 7.852 8.234 9,610,839 +0.23(+2.92%)
Jan 12, 2015 8.325 8.351 7.960 8.000 11,639,545 -0.30(-3.63%)
Jan 09, 2015 8.414 8.492 8.241 8.301 8,667,128 -0.12(-1.47%)
Jan 08, 2015 8.554 8.610 8.371 8.425 10,501,780 -0.01(-0.08%)
Jan 07, 2015 8.546 8.718 8.355 8.432 9,640,965 -0.05(-0.62%)
Jan 06, 2015 8.389 8.695 8.317 8.485 9,724,991 +0.07(+0.81%)
Jan 05, 2015 8.600 8.657 8.374 8.417 13,381,164 -0.22(-2.60%)
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