Baltic Classifieds Group PLC (BCG.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:38PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 238.50 | 243.00 | 238.50 | 240.00 | 240.00 | 278,567 |
| 27 jun 2024 | 227.00 | 239.50 | 227.00 | 238.50 | 238.50 | 215,277 |
| 26 jun 2024 | 229.00 | 238.00 | 229.00 | 238.00 | 238.00 | 255,238 |
| 25 jun 2024 | 232.00 | 241.00 | 232.00 | 234.00 | 234.00 | 1,854,849 |
| 24 jun 2024 | 229.50 | 235.00 | 229.50 | 234.00 | 234.00 | 235,895 |
| 21 jun 2024 | 226.50 | 234.00 | 225.00 | 234.00 | 234.00 | 1,488,142 |
| 20 jun 2024 | 222.50 | 232.17 | 222.50 | 231.00 | 231.00 | 274,428 |
| 19 jun 2024 | 222.50 | 231.00 | 222.50 | 226.50 | 226.50 | 345,908 |
| 18 jun 2024 | 235.00 | 235.00 | 227.50 | 229.50 | 229.50 | 287,613 |
| 17 jun 2024 | 231.00 | 231.50 | 226.50 | 227.50 | 227.50 | 325,798 |
| 14 jun 2024 | 225.00 | 239.93 | 225.00 | 229.00 | 229.00 | 222,529 |
| 13 jun 2024 | 229.50 | 230.50 | 228.00 | 228.00 | 228.00 | 136,364 |
| 12 jun 2024 | 230.00 | 236.50 | 230.00 | 230.50 | 230.50 | 2,670,466 |
| 11 jun 2024 | 240.50 | 241.50 | 230.50 | 231.50 | 231.50 | 150,777 |
| 10 jun 2024 | 230.50 | 237.50 | 230.50 | 235.00 | 235.00 | 1,526,505 |
| 07 jun 2024 | 237.50 | 238.00 | 235.00 | 235.00 | 235.00 | 437,280 |
| 06 jun 2024 | 240.00 | 240.00 | 235.50 | 238.00 | 238.00 | 1,377,184 |
| 05 jun 2024 | 239.50 | 240.00 | 236.00 | 236.50 | 236.50 | 3,068,951 |
| 04 jun 2024 | 242.00 | 245.50 | 239.50 | 239.50 | 239.50 | 425,524 |
| 03 jun 2024 | 263.50 | 263.50 | 231.00 | 242.50 | 242.50 | 534,799 |
| 31 may 2024 | 258.50 | 264.50 | 254.22 | 256.50 | 256.50 | 444,033 |
| 30 may 2024 | 251.00 | 257.00 | 243.00 | 257.00 | 257.00 | 773,405 |
| 29 may 2024 | 266.50 | 266.50 | 250.50 | 252.50 | 252.50 | 185,244 |
| 28 may 2024 | 248.00 | 259.00 | 248.00 | 254.00 | 254.00 | 381,250 |
| 24 may 2024 | 240.00 | 253.00 | 235.00 | 252.50 | 252.50 | 2,148,555 |
| 23 may 2024 | 240.00 | 245.50 | 240.00 | 245.00 | 245.00 | 148,879 |
| 22 may 2024 | 242.00 | 246.50 | 238.50 | 243.50 | 243.50 | 5,022,292 |
| 21 may 2024 | 242.00 | 242.00 | 225.00 | 238.50 | 238.50 | 721,949 |
| 20 may 2024 | 242.50 | 242.50 | 230.75 | 236.50 | 236.50 | 152,932 |
| 17 may 2024 | 224.50 | 234.36 | 224.50 | 229.50 | 229.50 | 168,132 |
| 16 may 2024 | 234.50 | 237.50 | 232.00 | 235.00 | 235.00 | 672,498 |
| 15 may 2024 | 233.00 | 237.00 | 232.50 | 235.50 | 235.50 | 724,441 |
| 14 may 2024 | 236.50 | 237.50 | 233.50 | 236.50 | 236.50 | 379,038 |
| 13 may 2024 | 230.50 | 239.50 | 230.50 | 237.00 | 237.00 | 1,382,147 |
| 10 may 2024 | 240.50 | 240.50 | 232.00 | 233.00 | 233.00 | 298,725 |
| 09 may 2024 | 250.00 | 250.00 | 236.00 | 236.50 | 236.50 | 298,830 |
| 08 may 2024 | 250.00 | 250.39 | 245.80 | 247.00 | 247.00 | 71,916 |
| 07 may 2024 | 239.00 | 249.00 | 239.00 | 249.00 | 249.00 | 314,285 |
| 03 may 2024 | 246.00 | 248.00 | 239.50 | 245.00 | 245.00 | 520,627 |
| 02 may 2024 | 229.50 | 241.50 | 229.50 | 241.50 | 241.50 | 181,091 |
| 01 may 2024 | 230.50 | 239.00 | 233.00 | 239.00 | 239.00 | 308,719 |
| 30 abr 2024 | 225.50 | 231.67 | 231.67 | 232.50 | 232.50 | 188,930 |
| 29 abr 2024 | 230.50 | 238.50 | 226.00 | 236.50 | 236.50 | 321,413 |
| 26 abr 2024 | 228.50 | 229.00 | 222.38 | 225.00 | 225.00 | 339,411 |
| 25 abr 2024 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 100,044 |
| 24 abr 2024 | 221.50 | 231.50 | 221.50 | 230.00 | 230.00 | 144,831 |
| 23 abr 2024 | 229.50 | 231.00 | 220.00 | 229.50 | 229.50 | 232,224 |
| 22 abr 2024 | 218.00 | 224.50 | 216.25 | 219.00 | 219.00 | 949,540 |
| 19 abr 2024 | 215.00 | 220.50 | 211.75 | 217.50 | 217.50 | 130,051 |
| 18 abr 2024 | 213.00 | 222.00 | 211.71 | 219.50 | 219.50 | 200,739 |
| 17 abr 2024 | 222.00 | 229.00 | 221.00 | 222.50 | 222.50 | 187,674 |
| 16 abr 2024 | 226.50 | 226.50 | 217.50 | 220.50 | 220.50 | 142,311 |
| 15 abr 2024 | 232.50 | 235.50 | 229.50 | 229.50 | 229.50 | 185,265 |
| 12 abr 2024 | 236.00 | 236.00 | 232.50 | 233.00 | 233.00 | 77,392 |
| 11 abr 2024 | 234.50 | 235.50 | 232.00 | 232.50 | 232.50 | 78,171 |
| 10 abr 2024 | 230.00 | 237.00 | 230.00 | 234.00 | 234.00 | 407,321 |
| 09 abr 2024 | 230.00 | 231.00 | 227.00 | 227.00 | 227.00 | 223,455 |
| 08 abr 2024 | 228.50 | 231.50 | 221.00 | 229.00 | 229.00 | 957,715 |
| 05 abr 2024 | 227.50 | 227.50 | 220.00 | 223.00 | 223.00 | 2,180,038 |
| 04 abr 2024 | 225.00 | 231.00 | 221.50 | 223.50 | 223.50 | 444,745 |
| 03 abr 2024 | 226.50 | 226.50 | 223.00 | 223.50 | 223.50 | 222,336 |
| 02 abr 2024 | 235.00 | 235.00 | 224.50 | 227.00 | 227.00 | 860,387 |
| 28 mar 2024 | 223.50 | 230.50 | 223.50 | 225.50 | 225.50 | 471,143 |
| 27 mar 2024 | 222.50 | 229.00 | 220.50 | 223.50 | 223.50 | 364,585 |
| 26 mar 2024 | 225.50 | 227.00 | 222.50 | 223.00 | 223.00 | 1,267,799 |
| 25 mar 2024 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | 181,146 |
| 22 mar 2024 | 229.50 | 230.50 | 226.00 | 230.50 | 230.50 | 393,666 |
| 21 mar 2024 | 219.50 | 231.00 | 219.50 | 231.00 | 231.00 | 262,899 |
| 20 mar 2024 | 231.00 | 233.00 | 227.50 | 227.50 | 227.50 | 168,390 |
| 19 mar 2024 | 231.50 | 234.00 | 229.00 | 232.00 | 232.00 | 133,723 |
| 18 mar 2024 | 228.00 | 234.00 | 223.05 | 233.00 | 233.00 | 585,730 |
| 15 mar 2024 | 231.50 | 234.00 | 219.25 | 229.00 | 229.00 | 1,184,095 |
| 14 mar 2024 | 234.00 | 236.00 | 231.50 | 232.50 | 232.50 | 252,930 |
| 13 mar 2024 | 229.00 | 235.00 | 229.00 | 235.00 | 235.00 | 538,911 |
| 12 mar 2024 | 236.00 | 237.50 | 229.50 | 229.50 | 229.50 | 217,599 |
| 11 mar 2024 | 232.00 | 238.00 | 232.00 | 235.50 | 235.50 | 193,991 |
| 08 mar 2024 | 234.00 | 239.00 | 233.00 | 234.00 | 234.00 | 162,508 |
| 07 mar 2024 | 239.00 | 245.50 | 237.00 | 237.00 | 237.00 | 2,284,945 |
| 06 mar 2024 | 230.50 | 242.00 | 230.50 | 240.00 | 240.00 | 535,277 |
| 05 mar 2024 | 240.50 | 241.00 | 236.00 | 238.50 | 238.50 | 333,933 |
| 04 mar 2024 | 241.00 | 243.00 | 238.00 | 240.00 | 240.00 | 1,482,511 |
| 01 mar 2024 | 235.00 | 241.00 | 235.00 | 241.00 | 241.00 | 1,234,972 |
| 29 feb 2024 | 217.50 | 240.90 | 217.50 | 236.00 | 236.00 | 253,133 |
| 28 feb 2024 | 240.50 | 242.50 | 230.50 | 234.50 | 234.50 | 312,402 |
| 27 feb 2024 | 248.00 | 248.00 | 236.50 | 242.00 | 242.00 | 507,125 |
| 26 feb 2024 | 237.00 | 244.01 | 231.00 | 240.50 | 240.50 | 127,351 |
| 23 feb 2024 | 243.50 | 245.50 | 238.50 | 239.50 | 239.50 | 86,143 |
| 22 feb 2024 | 240.00 | 247.50 | 240.00 | 243.50 | 243.50 | 360,747 |
| 21 feb 2024 | 237.50 | 243.50 | 235.50 | 243.00 | 243.00 | 385,239 |
| 20 feb 2024 | 235.50 | 237.26 | 231.00 | 236.00 | 236.00 | 320,490 |
| 19 feb 2024 | 234.50 | 238.00 | 230.00 | 231.00 | 231.00 | 103,247 |
| 16 feb 2024 | 227.00 | 240.00 | 226.00 | 237.50 | 237.50 | 511,255 |
| 15 feb 2024 | 231.50 | 237.49 | 224.50 | 227.00 | 227.00 | 393,068 |
| 14 feb 2024 | 224.00 | 239.48 | 222.00 | 231.50 | 231.50 | 408,390 |
| 13 feb 2024 | 230.00 | 230.00 | 219.00 | 229.50 | 229.50 | 904,704 |
| 12 feb 2024 | 228.50 | 234.00 | 217.37 | 228.00 | 228.00 | 199,405 |
| 09 feb 2024 | 241.00 | 241.00 | 232.00 | 234.00 | 234.00 | 156,593 |
| 08 feb 2024 | 247.00 | 247.00 | 238.00 | 238.00 | 238.00 | 124,279 |
| 07 feb 2024 | 237.00 | 247.00 | 237.00 | 243.00 | 243.00 | 247,915 |
| 06 feb 2024 | 242.00 | 244.00 | 236.00 | 236.00 | 236.00 | 805,656 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.