Bgeo Group PLC ORD 1P

BGEO 
(LSE, Stocks) 
 
p 3,110.00 <%= Resources.Global.txtDown %>
Updated 25/05/2018
Change % -2.49% Stock price decreasing
Change -79.50 Stock price decreasing
Volume 39,893
High P 3,176.00
Low P 3,109.00
Open P 3,150.00
ISIN GB00B759CR16
Prev close P 3,189.50
# of shares 39.38M
Market cap 122,486M GBX
Intraday

Market closed
Bgeo Group PLC ORD 1P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  3,110.00 -7.8% Stock price decreasing -10.7% Stock price decreasing -8.0% Stock price decreasing -5.6% Stock price decreasing -16.9% Stock price decreasing

History: Bgeo Group PLC ORD 1P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
25/05/2018
3,150.00
3,176.00
3,100.00
3,113.00
66,263
2,794.90
0
24/05/2018
3,285.50
3,285.50
3,133.00
3,189.50
50,703
2,940.70
0
23/05/2018
3,419.00
3,419.00
3,250.00
3,278.00
102,703
3,188.83
0
22/05/2018
3,277.00
3,428.00
3,277.00
3,400.00
135,235
894.35
0
21/05/2018
3,380.00
3,450.00
3,291.00
3,291.00
15,036
3,135.91
0
18/05/2018
3,444.00
3,528.00
3,354.00
3,374.00
56,953
3,258.86
0
17/05/2018
3,402.00
3,462.00
3,388.00
3,444.00
94,079
3,305.78
0
16/05/2018
3,336.00
3,416.00
3,334.00
3,416.00
117,223
3,308.17
0
15/05/2018
3,324.00
3,340.00
3,270.00
3,318.00
80,669
3,289.08
0
14/05/2018
3,372.00
3,398.00
3,324.00
3,332.00
33,483
3,322.02
0
11/05/2018
3,366.00
3,398.00
3,354.00
3,380.00
55,196
3,244.60
0
10/05/2018
3,410.00
3,410.00
3,330.00
3,370.00
51,244
2,961.62
0
09/05/2018
3,366.00
3,380.00
3,260.00
3,376.00
58,706
3,216.07
0
08/05/2018
3,404.00
3,404.00
3,232.00
3,382.00
156,350
3,220.31
0
04/05/2018
3,436.00
3,436.00
3,314.00
3,316.00
139,897
2,768.51
0
03/05/2018
3,466.00
3,486.00
3,400.00
3,408.00
55,020
3,366.09
0
02/05/2018
3,442.00
3,498.00
3,438.00
3,450.00
72,028
3,440.28
0
01/05/2018
3,478.00
3,492.00
3,434.00
3,444.00
29,222
2,593.24
0
30/04/2018
3,454.00
3,512.00
3,432.00
3,480.00
76,563
3,394.30
0
27/04/2018
3,480.00
3,560.00
3,454.00
3,482.00
40,895
3,412.21
0
26/04/2018
3,530.00
3,532.00
3,482.00
3,492.00
42,387
3,286.45
0
25/04/2018
3,624.00
3,626.00
3,532.00
3,542.00
65,255
3,522.29
0
24/04/2018
3,664.00
3,664.00
3,624.00
3,638.00
52,532
3,440.05
0
23/04/2018
3,558.00
3,676.00
3,558.00
3,650.00
56,182
3,393.47
0
20/04/2018
3,656.00
3,666.00
3,616.00
3,624.00
47,087
3,497.83
0
19/04/2018
3,514.00
3,640.00
3,514.00
3,634.00
67,183
3,306.38
0
18/04/2018
3,436.00
3,520.00
3,426.00
3,514.00
131,783
3,466.91
0
17/04/2018
3,456.00
3,468.00
3,406.00
3,424.00
63,035
3,392.41
0
16/04/2018
3,450.00
3,468.00
3,428.00
3,444.00
55,369
2,967.18
0
13/04/2018
3,476.00
3,504.00
3,432.00
3,464.00
57,261
3,410.00
0
12/04/2018
3,510.00
3,514.00
3,488.00
3,492.00
84,364
2,697.92
0
11/04/2018
3,526.00
3,550.00
3,500.00
3,506.00
62,931
3,413.15
0
10/04/2018
3,586.00
3,588.00
3,542.00
3,550.00
62,624
3,533.48
0
09/04/2018
3,628.00
3,640.00
3,536.00
3,566.00
108,021
3,549.71
0
06/04/2018
3,668.00
3,708.00
3,596.00
3,620.00
76,664
3,432.52
0
05/04/2018
3,574.00
3,690.00
3,570.00
3,680.00
88,657
3,637.79
0
04/04/2018
3,528.00
3,542.00
3,510.00
3,542.00
99,297
3,531.52
0
03/04/2018
3,526.00
3,556.00
3,500.00
3,534.00
91,832
3,502.38
0
29/03/2018
3,558.00
3,588.00
3,554.00
3,556.00
84,810
3,526.36
0
28/03/2018
3,536.00
3,578.00
3,500.00
3,558.00
83,340
3,477.55
0
27/03/2018
3,550.00
3,584.00
3,538.00
3,546.00
91,475
3,541.91
0
26/03/2018
3,552.00
3,552.00
3,506.00
3,514.00
65,850
3,138.17
0
23/03/2018
3,546.00
3,592.00
3,496.00
3,548.00
50,198
3,342.84
0
22/03/2018
3,616.00
3,652.00
3,560.00
3,578.00
69,245
3,587.09
0
21/03/2018
3,622.00
3,634.00
3,596.00
3,622.00
49,690
3,583.87
0
20/03/2018
3,548.00
3,644.00
3,522.00
3,622.00
100,259
3,424.48
0
19/03/2018
3,530.00
3,550.00
3,520.00
3,530.00
73,006
3,513.10
0
16/03/2018
3,474.00
3,554.00
3,450.00
3,526.00
153,902
3,495.81
0
15/03/2018
3,482.00
3,542.00
3,466.00
3,482.00
108,249
3,375.15
0
14/03/2018
3,482.00
3,506.00
3,474.00
3,482.00
83,359
3,440.57
0
13/03/2018
3,548.00
3,552.00
3,472.00
3,478.00
114,849
3,477.92
0
12/03/2018
3,500.00
3,546.00
3,472.00
3,540.00
74,974
3,379.64
0
09/03/2018
3,470.00
3,532.00
3,454.00
3,480.00
98,151
3,426.32
0
08/03/2018
3,432.00
3,500.00
3,416.00
3,470.00
70,756
3,353.97
0
07/03/2018
3,424.00
3,478.00
3,402.00
3,428.00
60,418
3,346.65
0
06/03/2018
3,474.00
3,498.00
3,394.00
3,436.00
113,768
3,326.47
0
05/03/2018
3,412.00
3,458.00
3,412.00
3,450.00
111,843
3,434.32
0
02/03/2018
3,384.00
3,426.00
3,370.00
3,426.00
112,960
3,386.13
0
01/03/2018
3,380.00
3,416.00
3,368.00
3,406.00
554,899
2,990.95
0
28/02/2018
3,398.00
3,400.00
3,354.00
3,390.00
179,702
3,359.79
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
27 May 2018 00:17:44
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180525.2 - EUROWEB2 - 2018-05-27 01:17:44 - 2018-05-27 00:17:44 - 1000 - Website: OKAY