Bgeo Group PLC ORD 1P

BGEO 
(LSE, Stocks) 
 
p 1,739.80 <%= Resources.Global.txtUp %>
Updated 17/08/2018
Change % 0.64% Stock price increasing
Change 11.00 Stock price increasing
Volume 85,748
High P 1,765.40
Low P 1,703.80
Open P 1,765.40
ISIN GB00B759CR16
Prev close P 1,728.80
# of shares 49.17M
Market cap 85,545M 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
 
  1,739.80 1.7% Stock price increasing -8.3% Stock price decreasing -48.4% Stock price decreasing -47.7% Stock price decreasing -49.5% 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
17/08/2018
1,765.40
1,765.40
1,703.80
1,739.80
85,748
750.19
0
16/08/2018
1,699.20
1,775.00
1,658.60
1,728.80
127,421
1,617.13
0
15/08/2018
1,658.00
1,701.40
1,638.40
1,670.00
111,181
1,575.08
0
14/08/2018
1,620.80
1,684.20
1,573.00
1,619.20
138,268
1,468.61
0
13/08/2018
1,705.00
1,746.00
1,570.40
1,593.00
193,705
1,379.04
0
10/08/2018
1,806.80
1,815.80
1,709.80
1,710.20
100,361
1,548.27
0
09/08/2018
1,820.00
1,833.00
1,805.40
1,810.20
18,805
1,810.40
0
08/08/2018
1,806.60
1,833.00
1,797.00
1,825.80
29,307
1,722.06
0
07/08/2018
1,800.00
1,819.60
1,787.80
1,800.00
67,700
1,737.05
0
06/08/2018
1,750.00
1,801.40
1,750.00
1,795.00
32,139
1,735.73
0
03/08/2018
1,770.20
1,789.40
1,755.00
1,755.00
37,892
1,737.32
0
02/08/2018
1,799.60
1,802.40
1,743.20
1,766.40
116,313
1,566.18
0
01/08/2018
1,820.00
1,857.40
1,790.60
1,801.20
58,971
1,590.21
0
31/07/2018
1,825.20
1,861.80
1,806.20
1,825.20
79,717
1,622.04
0
30/07/2018
1,837.40
1,837.40
1,806.00
1,812.60
48,750
1,783.30
0
27/07/2018
1,814.40
1,842.60
1,805.40
1,815.40
33,188
1,272.63
0
26/07/2018
1,770.00
1,826.00
1,770.00
1,824.00
90,002
1,747.55
0
25/07/2018
1,802.40
1,847.20
1,767.60
1,769.80
70,377
1,621.05
0
24/07/2018
1,820.00
1,857.20
1,815.60
1,815.60
86,890
1,651.20
0
23/07/2018
1,772.80
1,825.80
1,772.80
1,807.80
43,119
1,412.23
0
20/07/2018
1,800.60
1,810.00
1,746.20
1,772.80
67,349
1,621.82
0
19/07/2018
1,894.00
1,905.60
1,723.00
1,801.00
168,556
1,334.28
0
18/07/2018
1,888.00
1,957.00
1,888.00
1,898.00
144,900
1,821.31
0
17/07/2018
1,859.00
1,905.20
1,859.00
1,888.80
61,589
1,820.01
0
16/07/2018
1,862.60
1,915.40
1,858.40
1,889.20
41,491
1,611.48
0
13/07/2018
1,890.00
1,893.60
1,845.40
1,856.00
88,462
1,731.45
0
12/07/2018
1,890.00
1,890.00
1,850.00
1,872.60
49,412
1,852.83
0
11/07/2018
1,843.20
1,890.00
1,825.20
1,881.60
65,607
1,787.48
0
10/07/2018
1,866.80
1,869.80
1,829.00
1,855.40
101,388
1,811.36
0
09/07/2018
1,805.00
1,888.00
1,796.20
1,868.00
109,940
1,790.34
0
06/07/2018
1,830.20
1,849.80
1,786.60
1,799.00
58,843
1,615.46
0
05/07/2018
1,845.40
1,860.00
1,830.00
1,841.80
68,764
1,433.01
0
04/07/2018
1,864.80
1,886.40
1,839.20
1,839.20
60,271
1,842.84
0
03/07/2018
1,889.60
1,897.40
1,860.00
1,869.00
68,032
1,225.35
0
02/07/2018
1,884.00
1,905.00
1,873.40
1,889.60
100,630
1,840.50
0
29/06/2018
1,906.00
1,918.00
1,883.80
1,885.00
181,244
971.04
0
28/06/2018
1,887.80
1,931.40
1,887.80
1,901.60
144,360
1,799.75
0
27/06/2018
1,908.40
1,925.40
1,896.40
1,910.00
133,728
1,882.54
0
26/06/2018
1,906.20
1,963.00
1,897.80
1,915.00
67,728
1,888.23
0
25/06/2018
1,920.00
1,925.40
1,894.00
1,910.00
72,396
1,815.64
0
22/06/2018
1,904.20
1,937.40
1,897.20
1,927.20
165,989
1,912.29
0
21/06/2018
1,905.80
1,926.20
1,903.00
1,903.00
238,370
838.03
0
20/06/2018
1,917.20
1,936.00
1,890.00
1,908.00
121,439
1,276.84
0
19/06/2018
1,911.20
1,936.80
1,883.00
1,920.00
136,631
1,655.99
0
18/06/2018
1,916.40
1,939.60
1,893.60
1,938.20
167,465
1,877.67
0
15/06/2018
1,970.00
1,970.00
1,893.20
1,927.40
231,739
1,779.85
0
14/06/2018
1,858.20
2,014.00
1,858.20
1,947.00
121,765
1,889.04
0
13/06/2018
1,980.00
1,982.80
1,859.20
1,880.00
90,459
1,860.80
0
12/06/2018
2,000.00
2,013.50
1,987.20
1,987.20
107,693
1,970.26
0
11/06/2018
1,994.40
2,014.50
1,978.20
2,001.00
93,874
1,960.27
0
08/06/2018
2,019.00
2,049.00
1,982.00
1,991.00
99,782
1,992.41
0
07/06/2018
2,077.00
2,077.00
2,024.00
2,026.00
122,045
2,031.19
0
06/06/2018
2,031.00
2,083.50
2,017.00
2,064.50
159,775
1,982.42
0
05/06/2018
2,083.00
2,085.00
2,033.50
2,047.00
133,905
1,901.37
0
04/06/2018
2,010.00
2,110.50
1,975.40
2,109.50
534,535
1,099.28
0
01/06/2018
1,895.00
1,979.40
1,890.00
1,972.00
507,982
1,843.47
0
31/05/2018
1,830.00
1,888.80
1,822.00
1,872.80
627,524
1,591.17
0
30/05/2018
1,860.00
1,877.00
1,817.00
1,832.80
444,721
1,010.99
0
29/05/2018
2,300.00
2,349.00
1,860.60
1,863.80
208,887
1,223.98
0
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

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.
 
18 August 2018 20:51:19
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180816.1 - EUROWEB1 - 2018-08-18 21:51:19 - 2018-08-18 20:51:19 - 1000 - Website: OKAY