Dow Up0.11% Nasdaq Up0.50%

More On BG.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


BG Group plc (BG.L)

-LSE
1,201.50 Up 6.50(0.54%) Aug 29, 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 29, 20141,200.001,201.501,192.501,201.503,693,0001,201.50
Aug 28, 20141,205.501,207.501,191.001,195.003,183,8001,195.00
Aug 27, 20141,200.501,207.541,196.641,205.003,657,3001,205.00
Aug 26, 20141,192.001,204.001,188.501,200.502,761,5001,200.50
Aug 25, 20141,188.001,188.001,188.001,188.0001,188.00
Aug 22, 20141,181.001,189.501,175.501,188.002,660,7001,188.00
Aug 21, 20141,184.501,192.001,174.001,180.003,050,9001,180.00
Aug 20, 20141,191.001,195.001,179.501,184.502,237,7001,184.50
Aug 19, 20141,183.001,195.001,176.001,190.003,272,2001,190.00
Aug 18, 20141,171.501,188.701,161.501,180.003,902,0001,180.00
Aug 15, 20141,165.001,184.471,162.001,163.506,430,5001,163.50
Aug 14, 20141,141.001,158.001,141.001,156.503,157,7001,156.50
Aug 13, 20141,151.001,160.971,138.501,145.002,890,1001,145.00
Aug 13, 20148.47 Dividend
Aug 12, 20141,159.001,164.271,151.001,156.003,483,2001,147.53
Aug 11, 20141,161.001,165.851,153.501,161.003,697,4001,152.49
Aug 8, 20141,170.501,179.501,149.001,154.505,405,8001,146.04
Aug 7, 20141,195.001,202.001,180.001,182.004,431,2001,173.34
Aug 6, 20141,201.001,201.501,179.001,188.507,129,2001,179.79
Aug 5, 20141,227.501,231.001,202.001,203.504,077,3001,194.68
Aug 4, 20141,209.001,240.911,209.001,221.506,220,0001,212.55
Aug 1, 20141,170.001,210.501,169.501,208.506,999,1001,199.65
Jul 31, 20141,234.501,240.001,164.601,172.007,239,5001,163.41
Jul 30, 20141,202.501,203.001,173.471,180.504,597,6001,171.85
Jul 29, 20141,210.501,213.501,197.001,201.503,888,4001,192.70
Jul 28, 20141,202.001,212.501,194.701,212.004,646,4001,203.12
Jul 25, 20141,206.001,208.501,195.501,199.004,653,1001,190.21
Jul 24, 20141,207.001,212.001,199.501,212.004,030,0001,203.12
Jul 23, 20141,196.501,217.001,194.501,205.004,043,8001,196.17
Jul 22, 20141,178.001,203.501,178.001,202.504,927,1001,193.69
Jul 21, 20141,176.501,184.661,166.501,171.503,189,2001,162.92
Jul 18, 20141,180.001,196.001,174.381,178.005,594,1001,169.37
Jul 17, 20141,197.001,206.001,184.001,187.503,260,8001,178.80
Jul 16, 20141,188.501,208.501,186.301,204.505,347,6001,195.67
Jul 15, 20141,179.501,201.501,179.101,185.003,564,9001,176.32
Jul 14, 20141,188.501,195.521,176.501,183.503,937,2001,174.83
Jul 11, 20141,196.501,204.541,183.501,187.004,743,5001,178.30
Jul 10, 20141,209.001,229.501,185.501,199.006,803,2001,190.21
Jul 9, 20141,223.501,224.501,201.501,205.505,904,8001,196.67
Jul 8, 20141,254.501,255.001,223.501,223.504,667,7001,214.54
Jul 7, 20141,273.001,276.501,255.501,257.002,782,7001,247.79
Jul 4, 20141,275.001,277.501,265.001,273.002,169,3001,263.67
Jul 3, 20141,277.001,278.411,260.501,276.005,079,8001,266.65
Jul 2, 20141,255.001,276.001,245.501,272.504,939,5001,263.18
Jul 1, 20141,237.501,254.001,231.001,247.002,758,3001,237.86
Jun 30, 20141,246.001,254.001,225.001,235.005,351,0001,225.95
Jun 27, 20141,272.501,275.541,246.501,246.504,395,5001,237.37
Jun 26, 20141,275.001,281.001,265.501,274.504,020,2001,265.16
Jun 25, 20141,265.501,290.921,256.001,268.005,809,0001,258.71
Jun 24, 20141,282.501,297.001,270.501,272.005,575,5001,262.68
Jun 23, 20141,240.001,279.001,230.501,270.506,351,8001,261.19
Jun 20, 20141,251.501,270.561,235.501,239.509,362,3001,230.42
Jun 19, 20141,266.001,272.501,258.001,260.006,113,8001,250.77
Jun 18, 20141,265.001,278.001,263.621,267.004,463,6001,257.72
Jun 17, 20141,251.001,266.501,248.001,260.005,409,2001,250.77
Jun 16, 20141,263.001,266.001,255.001,257.505,479,4001,248.29
Jun 13, 20141,261.501,287.501,259.551,266.506,607,0001,257.22
Jun 12, 20141,224.001,268.001,211.971,265.005,944,6001,255.73
Jun 11, 20141,241.001,243.001,221.901,234.003,910,3001,224.96
Jun 10, 20141,223.001,242.501,221.001,242.503,296,5001,233.40
Jun 9, 20141,251.501,256.501,243.501,251.002,726,7001,241.83
Jun 6, 20141,242.501,258.501,236.001,251.003,222,6001,241.83
Jun 5, 20141,225.001,246.001,217.501,240.005,204,4001,230.91
Jun 4, 20141,227.001,232.001,217.501,223.003,065,7001,214.04
Jun 3, 20141,231.001,240.001,220.551,227.502,586,8001,218.51
Jun 2, 20141,224.501,233.501,214.001,230.002,856,9001,220.99
May 30, 20141,224.001,233.001,218.001,221.004,596,7001,212.05
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.