Bgeo Group PLC ORD 1P

BGEO 
(LSE, Stocks) 
 
p 3,304.00
Updated 23/02/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High P 0
Low P 0
Open P0
ISIN GB00B759CR16
Prev close P3,308.00
# of shares 39.38M
Market cap 130,127M 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
 
  3,304.00 -0.7% Stock price decreasing -11.8% Stock price decreasing -0.9% Stock price decreasing -4.7% Stock price decreasing 15.4% Stock price increasing

History: Bgeo Group PLC ORD 1P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/02/2018
3,364.00
3,390.00
3,300.00
3,312.00
130,653
 
0
22/02/2018
3,344.00
3,378.00
3,288.00
3,308.00
113,556
 
0
21/02/2018
3,362.00
3,400.00
3,354.00
3,358.00
70,576
 
0
20/02/2018
3,414.00
3,432.00
3,364.00
3,372.00
53,736
 
0
19/02/2018
3,378.00
3,444.00
3,358.00
3,400.00
71,169
 
0
16/02/2018
3,314.00
3,432.00
3,272.00
3,326.00
89,957
 
0
15/02/2018
3,450.00
3,462.00
3,380.00
3,400.00
105,906
 
0
14/02/2018
3,380.00
3,422.00
3,358.00
3,370.00
115,921
 
0
13/02/2018
3,434.00
3,452.00
3,366.00
3,408.00
59,097
 
0
12/02/2018
3,476.00
3,506.00
3,406.00
3,430.00
71,701
 
0
09/02/2018
3,478.00
3,478.00
3,402.00
3,422.00
68,435
 
0
08/02/2018
3,536.00
3,562.00
3,486.00
3,500.00
75,003
 
0
07/02/2018
3,378.00
3,548.00
3,368.00
3,522.00
85,055
 
0
06/02/2018
3,428.00
3,466.00
3,342.00
3,342.00
152,427
 
0
05/02/2018
3,686.00
3,686.00
3,554.00
3,558.00
66,459
 
0
02/02/2018
3,706.00
3,706.00
3,666.00
3,676.00
36,878
 
0
01/02/2018
3,704.00
3,750.00
3,698.00
3,708.00
50,547
 
0
31/01/2018
3,768.00
3,768.00
3,656.00
3,664.00
70,908
 
0
30/01/2018
3,736.00
3,752.00
3,698.00
3,698.00
67,367
 
0
29/01/2018
3,766.00
3,770.00
3,736.00
3,744.00
73,480
 
0
26/01/2018
3,768.00
3,816.00
3,732.00
3,734.00
111,488
 
0
25/01/2018
3,768.00
3,808.00
3,744.00
3,754.00
78,094
 
0
24/01/2018
3,748.00
3,818.00
3,748.00
3,748.00
72,398
 
0
23/01/2018
3,834.00
3,834.00
3,760.00
3,794.00
60,457
 
0
22/01/2018
3,798.00
3,852.00
3,760.00
3,808.00
88,738
 
0
19/01/2018
3,786.00
3,800.00
3,764.00
3,780.00
103,708
 
0
18/01/2018
3,782.00
3,786.00
3,754.00
3,780.00
204,804
 
0
17/01/2018
3,754.00
3,782.00
3,730.00
3,752.00
36,561
 
0
16/01/2018
3,758.00
3,792.00
3,740.00
3,756.00
43,437
 
0
15/01/2018
3,780.00
3,790.00
3,758.00
3,778.00
63,899
 
0
12/01/2018
3,860.00
3,878.00
3,768.00
3,774.00
96,436
 
0
11/01/2018
3,862.00
3,884.00
3,784.00
3,868.00
88,760
 
0
10/01/2018
3,664.00
3,842.00
3,664.00
3,822.00
87,695
 
0
09/01/2018
3,646.00
3,668.00
3,628.00
3,668.00
60,124
 
0
08/01/2018
3,650.00
3,662.00
3,596.00
3,644.00
81,702
 
0
05/01/2018
3,538.00
3,650.00
3,528.00
3,644.00
91,688
 
0
04/01/2018
3,544.00
3,572.00
3,526.00
3,548.00
72,908
 
0
03/01/2018
3,540.00
3,564.00
3,510.00
3,540.00
52,719
 
0
02/01/2018
3,472.00
3,606.00
3,472.00
3,542.00
39,297
 
0
29/12/2017
3,539.00
3,576.00
3,539.00
3,557.00
6,010
 
0
28/12/2017
3,509.00
3,570.00
3,495.00
3,544.00
46,950
 
0
27/12/2017
3,514.00
3,520.00
3,480.00
3,508.00
36,777
 
0
22/12/2017
3,544.00
3,544.00
3,469.00
3,517.00
12,261
 
0
21/12/2017
3,496.00
3,545.00
3,496.00
3,543.00
39,651
 
0
20/12/2017
3,512.00
3,538.00
3,466.00
3,485.00
47,354
 
0
19/12/2017
3,480.00
3,521.00
3,456.00
3,505.00
87,271
 
0
18/12/2017
3,496.00
3,544.00
3,458.00
3,466.00
55,130
 
0
15/12/2017
3,411.00
3,489.00
3,405.00
3,489.00
109,336
 
0
14/12/2017
3,460.00
3,491.00
3,412.00
3,466.00
39,606
 
0
13/12/2017
3,419.00
3,436.00
3,377.00
3,420.00
65,716
 
0
12/12/2017
3,371.00
3,428.00
3,344.00
3,428.00
41,340
 
0
11/12/2017
3,371.00
3,379.00
3,324.00
3,358.00
49,517
 
0
08/12/2017
3,286.00
3,365.00
3,286.00
3,356.00
48,605
 
0
07/12/2017
3,271.00
3,294.00
3,269.00
3,282.00
54,447
 
0
06/12/2017
3,303.00
3,306.00
3,261.00
3,282.00
37,636
 
0
05/12/2017
3,332.00
3,335.00
3,305.00
3,322.00
77,771
 
0
04/12/2017
3,275.00
3,327.00
3,275.00
3,316.00
62,473
 
0
01/12/2017
3,270.00
3,315.00
3,228.00
3,269.00
66,325
 
0
30/11/2017
3,322.00
3,332.00
3,256.00
3,282.00
111,765
 
0
29/11/2017
3,324.00
3,353.00
3,309.00
3,326.00
47,383
 
0
28/11/2017
3,290.00
3,317.00
3,259.00
3,317.00
37,229
 
0
27/11/2017
3,321.00
3,341.00
3,294.00
3,296.00
42,810
 
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.
 
24 February 2018 11:51:29
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180222.1 - EUROWEB6 - 2018-02-24 12:51:29 - 2018-02-24 11:51:29 - 1000 - Website: OKAY