LSE - Delayed Quote GBp

BBGI Global Infrastructure Ord (BBGI.L)

Compare
120.87
+1.07
+(0.89%)
As of 10:31:59 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025119.40121.27119.40120.87120.87234,399
Jan 14, 2025120.60121.00119.00119.80119.80911,395
Jan 13, 2025119.20120.80118.60119.00119.001,261,013
Jan 10, 2025121.00122.19119.20119.20119.20898,455
Jan 9, 2025120.80122.19119.20121.20121.201,590,070
Jan 8, 2025122.20123.89120.80121.20121.201,489,991
Jan 7, 2025125.80126.60122.76123.00123.00830,085
Jan 6, 2025125.00126.40125.00126.00126.00678,821
Jan 3, 2025125.40126.40125.00125.40125.40374,386
Jan 2, 2025124.40126.20124.20126.00126.00326,104
Dec 31, 2024123.40125.60123.00124.60124.60221,377
Dec 30, 2024123.60123.80122.80123.20123.20343,749
Dec 27, 2024123.20124.00122.60124.00124.00224,393
Dec 24, 2024123.20123.20122.24122.80122.80251,786
Dec 23, 2024121.60123.00120.73122.80122.80657,240
Dec 20, 2024121.20122.40120.40122.40122.402,013,295
Dec 19, 2024124.00124.00121.20121.20121.201,740,012
Dec 18, 2024122.00125.00122.00124.00124.00856,236
Dec 17, 2024122.40123.60122.40123.00123.00869,917
Dec 16, 2024123.40124.00122.60123.00123.001,014,963
Dec 13, 2024124.00125.60123.00123.20123.20619,318
Dec 12, 2024124.40125.14124.00124.80124.803,571,899
Dec 11, 2024125.80125.80124.40124.40124.401,022,704
Dec 10, 2024126.80127.00125.45126.00126.00318,446
Dec 9, 2024126.20126.90126.00126.40126.40563,537
Dec 6, 2024127.00128.00125.20126.00126.001,281,221
Dec 5, 2024127.20127.48127.00127.00127.00946,707
Dec 4, 2024128.20128.40127.20127.40127.40557,826
Dec 3, 2024127.00127.93126.80127.00127.00913,221
Dec 2, 2024127.20128.40127.00127.00127.00884,409
Nov 29, 2024127.20128.01126.80127.20127.20486,090
Nov 28, 2024125.80127.20124.73127.00127.00717,765
Nov 27, 2024125.20125.51124.00125.00125.00605,477
Nov 26, 2024124.40125.11123.00125.00125.00435,169
Nov 25, 2024125.00126.80123.00124.80124.801,211,923
Nov 22, 2024123.80126.80123.80125.00125.00638,631
Nov 21, 2024124.60125.00123.40125.00125.00781,122
Nov 20, 2024125.60126.20123.20124.00124.00837,196
Nov 19, 2024124.40126.20123.80125.20125.201,294,975
Nov 18, 2024125.80125.80123.20124.00124.00732,419
Nov 15, 2024124.40125.80123.60125.20125.201,388,282
Nov 14, 2024124.80125.20123.93124.20124.20923,533
Nov 13, 2024126.80127.16123.80124.80124.80734,888
Nov 12, 2024127.40128.00125.80125.80125.80995,453
Nov 11, 2024128.00128.00127.18127.80127.80851,083
Nov 8, 2024125.80128.86125.80127.60127.60693,884
Nov 7, 2024127.40127.40125.40127.40127.40690,797
Nov 6, 2024127.60128.60125.60125.80125.801,734,866
Nov 5, 2024126.40127.60126.20126.20126.201,156,397
Nov 4, 2024125.60127.20125.00127.20127.20911,874
Nov 1, 2024125.20125.40123.40125.00125.002,253,763
Oct 31, 2024126.80128.00124.00124.00124.002,170,727
Oct 30, 2024125.00130.00125.00126.80126.802,127,677
Oct 29, 2024129.00130.20125.40126.40126.402,165,615
Oct 28, 2024129.60130.40128.20128.20128.203,180,249
Oct 25, 2024128.80130.80128.80130.00130.00930,714
Oct 24, 2024128.80129.00128.22128.80128.80784,467
Oct 23, 2024128.20129.14128.00128.80128.80992,007
Oct 22, 2024129.00129.00127.71128.20128.203,378,803
Oct 21, 2024128.80129.00127.40128.00128.002,179,616
Oct 18, 2024126.20128.80125.20127.80127.801,376,312
Oct 17, 2024126.00127.60125.67127.40127.40926,429
Oct 16, 2024124.55125.80124.80125.40125.401,448,109
Oct 15, 2024126.40127.60123.66124.20124.201,596,971
Oct 14, 2024127.60127.80126.20126.20126.20606,641
Oct 11, 2024127.40127.80126.42126.60126.601,200,995
Oct 10, 2024128.20129.00127.00127.40127.40824,431
Oct 9, 2024128.40129.00127.60128.20128.201,025,773
Oct 8, 2024129.20130.20127.20127.80127.801,984,043
Oct 7, 2024129.80131.20128.40128.40128.401,191,720
Oct 4, 2024130.00131.40129.00129.40129.40904,475
Oct 3, 2024130.60132.00129.80130.00130.001,168,891
Oct 2, 2024131.20131.80130.00130.20130.20704,670
Oct 1, 2024131.40131.85130.00131.00131.002,065,511
Sep 30, 2024132.00132.40130.40131.00131.001,216,344
Sep 27, 2024131.40132.20131.40131.60131.60958,707
Sep 26, 2024130.40131.80130.40131.20131.20389,487
Sep 25, 2024131.80131.80129.20130.00130.002,024,453
Sep 24, 2024131.80131.80130.20130.40130.401,250,139
Sep 23, 2024133.00133.40131.00131.00131.002,603,807
Sep 20, 2024131.00133.00131.00131.80131.801,219,026
Sep 19, 2024131.80133.20131.60132.00132.00705,781
Sep 18, 2024131.00131.80130.80131.20131.20759,348
Sep 17, 2024131.40132.40130.40131.20131.201,277,130
Sep 16, 2024130.40131.40130.40131.40131.401,442,277
Sep 13, 2024131.00131.28130.80131.00131.003,162,364
Sep 12, 2024132.00133.40130.40130.60130.601,998,238
Sep 11, 2024131.20131.20130.20130.80130.80757,077
Sep 10, 2024134.00134.00130.59131.00131.00651,550
Sep 9, 2024135.60135.60132.60133.00133.002,434,248
Sep 6, 2024135.60136.20134.80135.00135.001,091,058
Sep 5, 2024 4.20 Dividend
Sep 5, 2024132.00138.40131.80135.80135.803,527,416
Sep 4, 2024133.40136.45133.40135.40131.201,864,262
Sep 3, 2024135.80136.20133.20134.00129.84952,292
Sep 2, 2024135.40136.40134.60134.60130.421,070,591
Aug 30, 2024135.00136.85134.60135.40131.20847,169
Aug 29, 2024135.00135.43133.00134.60130.42640,076
Aug 28, 2024135.20135.40132.25135.00130.811,050,209
Aug 27, 2024135.00136.40134.00134.00129.84536,013
Aug 23, 2024135.40137.40134.20134.60130.42972,038
Aug 22, 2024136.80137.55135.00135.00130.81954,183
Aug 21, 2024134.60137.80134.60137.00132.752,231,439
Aug 20, 2024134.40136.20134.20134.40130.23604,335
Aug 19, 2024135.00135.80134.00135.40131.20586,171
Aug 16, 2024134.40135.20134.00134.00129.84451,384
Aug 15, 2024137.60137.60134.20134.20130.04559,633
Aug 14, 2024136.00137.80135.40135.80131.59869,827
Aug 13, 2024138.00138.00135.50136.00131.78622,990
Aug 12, 2024136.00137.40134.52137.40133.14409,131
Aug 9, 2024134.80135.40133.80135.40131.20802,109
Aug 8, 2024133.40134.80133.00134.40130.23555,926
Aug 7, 2024133.00134.60132.20134.60130.421,297,183
Aug 6, 2024134.00134.40130.40132.80128.681,614,953
Aug 5, 2024134.00135.60130.60133.00128.871,076,077
Aug 2, 2024140.00140.30135.00136.00131.78929,325
Aug 1, 2024140.00142.00138.40140.20135.851,394,795
Jul 31, 2024140.80141.09138.80139.60135.271,822,300
Jul 30, 2024140.40141.80139.47140.20135.851,093,702
Jul 29, 2024139.40141.60137.79139.20134.881,876,871
Jul 26, 2024133.80139.40133.80139.40135.081,029,818
Jul 25, 2024132.00134.60132.00133.40129.26635,589
Jul 24, 2024136.00136.94131.80133.20129.071,653,250
Jul 23, 2024140.00140.00136.00136.00131.78889,723
Jul 22, 2024139.20140.00138.00138.20133.91477,038
Jul 19, 2024138.80140.09138.80138.80134.49486,323
Jul 18, 2024137.20140.00136.40139.60135.271,049,337
Jul 17, 2024135.00137.20135.00136.40132.17778,495
Jul 16, 2024138.00138.00135.00135.00130.81827,882
Jul 15, 2024140.00140.00135.60137.40133.14701,744
Jul 12, 2024138.40139.80137.60137.80133.531,539,565
Jul 11, 2024133.60139.20131.60139.20134.881,196,213
Jul 10, 2024130.80133.80130.80133.80129.651,504,240
Jul 9, 2024134.40135.60130.20132.00127.911,225,362
Jul 8, 2024136.40136.60133.00134.80130.62726,168
Jul 5, 2024134.00136.40132.49134.60130.421,384,675
Jul 4, 2024130.20133.80130.20133.80129.65515,429
Jul 3, 2024130.60132.20129.20132.00127.911,254,229
Jul 2, 2024131.80134.60130.00130.00125.97731,384
Jul 1, 2024132.00134.60131.60131.60127.52345,154
Jun 28, 2024134.20135.08132.20132.80128.682,122,924
Jun 27, 2024135.00135.00134.00134.20130.04567,724
Jun 26, 2024134.60135.80134.20134.60130.42765,140
Jun 25, 2024134.20135.40133.80134.20130.04842,676
Jun 24, 2024135.00136.00134.60134.80130.62396,823
Jun 21, 2024135.20135.60133.40134.60130.421,443,261
Jun 20, 2024133.20135.40133.20134.20130.04807,652
Jun 19, 2024133.40134.60132.80133.40129.261,138,254
Jun 18, 2024131.60134.60130.14133.60129.461,130,355
Jun 17, 2024130.00131.60129.20130.20126.16797,721
Jun 14, 2024129.20131.60129.00130.80126.741,218,185
Jun 13, 2024131.00131.80129.00129.20125.19686,196
Jun 12, 2024128.00131.80127.20130.40126.361,239,651
Jun 11, 2024129.80130.80126.80128.00124.031,415,483
Jun 10, 2024132.00133.20129.40129.40125.391,977,648
Jun 7, 2024133.20134.04132.00132.60128.49815,347
Jun 6, 2024135.80136.20133.20133.20129.07604,116
Jun 5, 2024132.80135.00132.80134.40130.232,138,770
Jun 4, 2024133.20134.60133.20134.60130.42451,839
Jun 3, 2024132.60134.80132.60134.80130.621,398,456
May 31, 2024132.80133.80131.00133.60129.46728,700
May 30, 2024131.00132.00129.60131.00126.941,988,784
May 29, 2024133.60133.60129.40129.40125.39916,301
May 28, 2024132.60133.40131.00131.60127.521,098,947
May 24, 2024131.60133.60131.40132.40128.29699,474
May 23, 2024134.20134.20131.80131.80127.711,230,733
May 22, 2024133.40134.00131.60133.20129.07394,901
May 21, 2024135.60135.60131.80132.80128.681,331,595
May 20, 2024137.00137.20134.60135.00130.81971,472
May 17, 2024138.40138.40134.80135.20131.01634,107
May 16, 2024137.40139.40136.00137.60133.33750,428
May 15, 2024137.20139.00136.20138.00133.72975,837
May 14, 2024137.00139.00135.72136.80132.561,290,530
May 13, 2024137.20139.00137.20137.20132.941,071,657
May 10, 2024141.80142.80137.20137.40133.142,139,623
May 9, 2024140.60142.42140.40142.20137.791,592,744
May 8, 2024139.00140.40137.40140.40136.041,766,352
May 7, 2024135.80139.40133.80138.20133.911,298,821
May 3, 2024134.60136.00133.40135.60131.39746,254
May 2, 2024133.00134.40132.54134.60130.42867,971
May 1, 2024132.00133.20132.00133.40129.26701,635
Apr 30, 2024134.60135.80132.56133.40129.261,503,742
Apr 29, 2024131.00135.17131.00134.80130.621,274,087
Apr 26, 2024128.00132.00128.00131.60127.522,345,266
Apr 25, 2024127.80129.00127.20129.00125.001,606,074
Apr 24, 2024130.00130.20127.80128.20124.221,349,375
Apr 23, 2024130.20131.00129.40130.00125.971,104,190
Apr 22, 2024127.80130.80127.80130.80126.744,894,334
Apr 19, 2024128.00129.00127.20128.60124.611,555,745
Apr 18, 2024127.40128.40127.40128.00124.03950,117
Apr 17, 2024126.40129.24126.40128.60124.611,184,759
Apr 16, 2024128.60128.95127.00127.60123.643,121,689
Apr 15, 2024129.60130.00128.80129.00125.001,086,117
Apr 12, 2024130.40131.40128.80129.20125.191,906,569
Apr 11, 2024130.40130.80129.40130.00125.971,177,682
Apr 10, 2024132.80132.80129.40130.00125.971,624,824
Apr 9, 2024132.00132.80130.80131.60127.521,939,487
Apr 8, 2024131.60133.00130.40132.40128.292,534,491
Apr 5, 2024130.80131.00130.20130.40126.363,096,150
Apr 4, 2024131.20131.60130.10130.80126.744,189,725
Apr 3, 2024129.40131.00129.40130.00125.97889,556
Apr 2, 2024130.00130.40129.30130.20126.161,744,952
Mar 28, 2024128.00130.00127.40130.00125.972,441,597
Mar 27, 2024125.80128.60125.80128.40124.421,418,437
Mar 26, 2024125.60127.00125.40125.80121.90854,664
Mar 25, 2024127.00127.60125.20125.20121.321,763,206
Mar 22, 2024126.40127.60126.30126.60122.671,724,811
Mar 21, 2024127.80127.80126.00126.20122.291,214,123
Mar 20, 2024126.00127.00125.60125.60121.70756,047
Mar 19, 2024126.80127.60126.00126.00122.09989,361
Mar 18, 2024125.60127.30125.00126.60122.671,122,635
Mar 15, 2024126.00127.00125.00126.80122.871,156,750
Mar 14, 2024127.00127.40125.40125.80121.90746,761
Mar 13, 2024127.00127.60126.60126.80122.8711,404,143
Mar 12, 2024127.00127.80126.00126.60122.67943,848
Mar 11, 2024127.20127.60125.60126.40122.481,344,782
Mar 8, 2024126.20127.40125.71127.40123.45821,557
Mar 7, 2024126.60127.60125.20126.60122.674,232,484
Mar 6, 2024125.00128.00124.00126.40122.482,075,099
Mar 5, 2024125.00125.40123.60125.20121.32655,401
Mar 4, 2024124.40124.78123.20123.60119.771,829,258
Mar 1, 2024123.60124.40123.20123.60119.771,790,166
Feb 29, 2024122.00124.40121.80123.20119.38776,505
Feb 28, 2024124.00126.00122.00122.60118.802,587,003
Feb 27, 2024122.80125.60122.80123.80119.96777,258
Feb 26, 2024124.20124.20122.20123.60119.771,117,270
Feb 23, 2024122.80124.80121.91122.20118.41810,229
Feb 22, 2024 0.04 Dividend
Feb 22, 2024123.40123.60122.40122.40118.60880,964
Feb 21, 2024125.80127.40125.60126.20122.251,905,100
Feb 20, 2024125.60127.20125.16125.80121.862,606,971
Feb 19, 2024124.00125.60123.61125.40121.474,704,497
Feb 16, 2024124.00125.40123.20124.00120.126,228,007
Feb 15, 2024122.40124.40122.40124.40120.503,150,912
Feb 14, 2024123.00123.60122.20123.00119.153,062,486
Feb 13, 2024122.00123.40121.00123.00119.154,315,846
Feb 12, 2024124.00124.80121.00122.60118.761,801,976
Feb 9, 2024121.60123.60121.60123.60119.738,483,389
Feb 8, 2024123.00123.20121.48122.00118.182,651,358
Feb 7, 2024123.20123.40122.40122.80118.955,011,721
Feb 6, 2024124.00124.20123.20123.40119.535,554,388
Feb 5, 2024127.00129.20123.20123.80119.925,254,241
Feb 2, 2024131.40131.40126.40126.40122.441,115,135
Feb 1, 2024130.00131.60128.60128.60124.571,942,381
Jan 31, 2024130.60131.60130.00130.80126.701,351,240
Jan 30, 2024131.00132.20130.20130.60126.511,139,314
Jan 29, 2024132.00132.80131.60132.00127.87595,012
Jan 26, 2024132.60133.00131.80131.80127.671,932,439
Jan 25, 2024131.80134.20131.40132.00127.871,779,472
Jan 24, 2024132.60133.80132.00132.00127.87673,770
Jan 23, 2024133.80134.80132.60132.60128.45911,645
Jan 22, 2024133.20135.40132.80133.60129.42656,028
Jan 19, 2024133.40135.00132.96133.00128.83590,824
Jan 18, 2024133.20135.60132.96133.40129.22858,186
Jan 17, 2024134.20134.80131.20132.80128.64754,550
Jan 16, 2024135.20135.40133.40134.20130.00723,552
Jan 15, 2024135.00135.40133.90134.00129.801,166,991

Related Tickers

INPP.L International Public Partnerships Ord
114.70
+0.97%
 
TFIF.L TwentyFour Income Ord
108.66
+0.43%
 
NCYF.L CQS New City High Yield Ord
52.41
-0.36%
 
HICL.L HICL Infrastructure PLC Ord
111.00
+0.54%
 
AEI.L abrdn Equity Income Trust Ord
321.98
+0.78%
 
SEIT.L SDCL Energy Efficiency Income Ord
53.77
+0.88%
 
ENRG.L VH Global Energy Infrastructure Ord
60.66
+0.42%
 
3IN.L 3i Infrastructure Ord
314.00
+1.29%
 
SEQI.L Sequoia Economic Infrastructure Inc Ord
79.43
+0.29%
 
CGT.L Capital Gearing Ord
4,774.43
-0.01%