BSVGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 35.08 | 0.190 | 0.54% | 34.90 | 35.42 | 34.66 | 459.00 |
Jul 01 2024 | 34.89 | -0.700 | -1.97% | 36.25 | 36.46 | 33.61 | 1,111.00 |
Jun 30 2024 | 35.59 | 1.00 | 2.90% | 34.69 | 35.71 | 34.14 | 598.00 |
Jun 29 2024 | 34.59 | -0.360 | -1.03% | 34.99 | 35.56 | 34.49 | 432.00 |
Jun 28 2024 | 34.95 | -1.04 | -2.88% | 36.00 | 36.81 | 34.81 | 928.00 |
Jun 27 2024 | 35.99 | 0.570 | 1.62% | 35.32 | 36.26 | 34.47 | 929.00 |
Jun 26 2024 | 35.41 | -0.610 | -1.69% | 36.25 | 36.46 | 33.61 | 1,715.00 |
Jun 25 2024 | 36.02 | 1.21 | 3.47% | 34.78 | 36.30 | 34.45 | 1,032.00 |
Jun 24 2024 | 34.81 | -0.970 | -2.70% | 36.25 | 36.46 | 33.37 | 2,948.00 |
Jun 23 2024 | 35.78 | -0.250 | -0.70% | 36.09 | 37.28 | 35.74 | 3,566.00 |
Jun 22 2024 | 36.03 | 1.47 | 4.26% | 34.60 | 37.56 | 34.12 | 3,073.00 |
Jun 21 2024 | 34.56 | -0.460 | -1.31% | 34.94 | 35.23 | 33.94 | 1,275.00 |
Jun 20 2024 | 35.02 | 0.500 | 1.45% | 34.67 | 35.82 | 34.46 | 768.00 |
Jun 19 2024 | 34.51 | 0.560 | 1.66% | 34.01 | 35.25 | 33.77 | 1,226.00 |
Jun 18 2024 | 33.95 | -3.62 | -9.63% | 37.23 | 37.58 | 32.71 | 13,685.00 |
Jun 17 2024 | 37.57 | -1.48 | -3.80% | 48.83 | 49.97 | 36.68 | 4,230.00 |
Jun 16 2024 | 39.05 | -0.370 | -0.93% | 39.34 | 39.34 | 38.53 | 799.00 |
Jun 15 2024 | 39.42 | 0.560 | 1.45% | 38.88 | 39.56 | 38.64 | 1,441.00 |
Jun 14 2024 | 38.85 | -0.910 | -2.29% | 39.81 | 40.33 | 38.08 | 4,370.00 |
Jun 13 2024 | 39.77 | -1.62 | -3.93% | 41.48 | 41.77 | 39.58 | 3,223.00 |
Jun 12 2024 | 41.39 | 1.65 | 4.14% | 39.83 | 42.62 | 38.99 | 8,375.00 |
Jun 11 2024 | 39.74 | -3.44 | -7.96% | 43.10 | 43.21 | 39.13 | 8,648.00 |
Jun 10 2024 | 43.18 | -1.65 | -3.69% | 48.83 | 49.97 | 42.97 | 16,091.00 |
Jun 09 2024 | 44.83 | 0.700 | 1.59% | 44.29 | 45.07 | 44.10 | 1,003.00 |
Jun 08 2024 | 44.13 | -1.44 | -3.17% | 45.56 | 45.82 | 43.58 | 10,613.00 |
Jun 07 2024 | 45.58 | -3.38 | -6.90% | 49.04 | 51.06 | 42.63 | 15,440.00 |
Jun 06 2024 | 48.95 | -1.12 | -2.23% | 50.01 | 50.11 | 48.70 | 954.00 |
Jun 05 2024 | 50.07 | 1.00 | 2.05% | 48.83 | 50.24 | 46.92 | 3,184.00 |
Jun 04 2024 | 49.07 | 1.14 | 2.37% | 47.90 | 49.24 | 47.29 | 1,333.00 |
Jun 03 2024 | 47.93 | 0.470 | 0.98% | 47.26 | 48.65 | 46.77 | 1,605.00 |
Jun 02 2024 | 47.46 | -0.270 | -0.58% | 47.77 | 47.95 | 47.09 | 808.00 |
Jun 01 2024 | 47.74 | -0.620 | -1.29% | 48.29 | 48.45 | 47.62 | 7,870.00 |
May 31 2024 | 48.36 | -0.410 | -0.83% | 48.91 | 49.24 | 47.60 | 3,301.00 |
May 30 2024 | 48.76 | -0.190 | -0.38% | 49.09 | 49.91 | 47.61 | 8,237.00 |
May 29 2024 | 48.95 | -0.100 | -0.20% | 49.02 | 49.71 | 48.55 | 7,245.00 |
May 28 2024 | 49.05 | -0.620 | -1.24% | 49.74 | 49.74 | 47.61 | 5,580.00 |
May 27 2024 | 49.67 | -0.180 | -0.37% | 48.83 | 50.80 | 47.36 | 6,224.00 |
May 26 2024 | 49.85 | -0.400 | -0.79% | 50.31 | 50.31 | 49.31 | 729.00 |
May 25 2024 | 50.24 | 0.980 | 1.99% | 49.47 | 50.82 | 49.47 | 3,747.00 |
May 24 2024 | 49.27 | -1.07 | -2.12% | 50.29 | 50.81 | 48.85 | 4,540.00 |
May 23 2024 | 50.33 | -1.23 | -2.38% | 51.74 | 52.41 | 48.79 | 4,417.00 |
May 22 2024 | 51.56 | -2.75 | -5.06% | 54.21 | 54.63 | 51.02 | 753.00 |
May 21 2024 | 54.31 | -0.450 | -0.82% | 54.82 | 56.61 | 53.76 | 1,470.00 |
May 20 2024 | 54.76 | 3.51 | 6.86% | 48.83 | 54.76 | 47.36 | 3,153.00 |
May 19 2024 | 51.25 | -0.970 | -1.86% | 52.15 | 53.08 | 50.81 | 1,487.00 |
May 18 2024 | 52.22 | 0.820 | 1.60% | 51.25 | 53.14 | 50.98 | 1,390.00 |
May 17 2024 | 51.40 | 1.98 | 4.01% | 49.40 | 51.54 | 48.82 | 1,553.00 |
May 16 2024 | 49.42 | -0.490 | -0.99% | 49.94 | 50.23 | 48.40 | 1,429.00 |
May 15 2024 | 49.91 | 3.19 | 6.82% | 46.67 | 50.39 | 46.42 | 3,199.00 |
May 14 2024 | 46.72 | -2.24 | -4.58% | 48.83 | 49.36 | 46.51 | 2,939.00 |
May 13 2024 | 48.96 | -0.570 | -1.15% | 51.75 | 52.74 | 47.98 | 2,156.00 |
May 12 2024 | 49.53 | 0.030 | 0.05% | 49.50 | 50.13 | 48.84 | 198.00 |
May 11 2024 | 49.51 | 0.420 | 0.85% | 49.14 | 49.98 | 48.76 | 495.00 |
May 10 2024 | 49.09 | -2.98 | -5.72% | 51.81 | 52.09 | 48.73 | 659.00 |
May 09 2024 | 52.06 | 2.32 | 4.66% | 49.96 | 52.06 | 49.30 | 1,349.00 |
May 08 2024 | 49.75 | -1.01 | -1.99% | 50.54 | 52.30 | 49.53 | 4,006.00 |
May 07 2024 | 50.76 | 0.210 | 0.41% | 50.71 | 52.40 | 50.40 | 1,319.00 |
May 06 2024 | 50.55 | -1.03 | -2.00% | 51.75 | 55.38 | 50.20 | 2,189.00 |
May 05 2024 | 51.58 | -0.220 | -0.43% | 51.42 | 52.18 | 50.47 | 396.00 |
May 04 2024 | 51.80 | 1.64 | 3.28% | 50.08 | 53.09 | 50.08 | 4,918.00 |
May 03 2024 | 50.16 | 3.26 | 6.96% | 46.68 | 50.87 | 46.14 | 2,032.00 |
May 02 2024 | 46.90 | -0.320 | -0.67% | 47.10 | 47.85 | 45.17 | 1,468.00 |
May 01 2024 | 47.21 | -1.31 | -2.71% | 48.40 | 48.70 | 44.60 | 3,062.00 |
Apr 30 2024 | 48.53 | -3.21 | -6.21% | 51.75 | 52.74 | 47.07 | 2,470.00 |
Apr 29 2024 | 51.74 | -0.980 | -1.85% | 54.89 | 58.70 | 50.71 | 1,186.00 |
Apr 28 2024 | 52.71 | -0.500 | -0.94% | 53.17 | 54.15 | 52.62 | 1,019.00 |
Apr 27 2024 | 53.21 | 0.940 | 1.79% | 52.43 | 54.02 | 51.71 | 3,142.00 |
Apr 26 2024 | 52.28 | -1.28 | -2.39% | 53.36 | 53.47 | 51.68 | 648.00 |
Apr 25 2024 | 53.55 | -1.17 | -2.14% | 54.50 | 55.21 | 52.31 | 767.00 |
Apr 24 2024 | 54.73 | -2.49 | -4.35% | 57.40 | 58.35 | 54.29 | 1,135.00 |
Apr 23 2024 | 57.22 | -1.62 | -2.75% | 58.52 | 59.00 | 56.98 | 1,809.00 |
Apr 22 2024 | 58.83 | 2.54 | 4.51% | 54.89 | 59.69 | 52.30 | 3,607.00 |
Apr 21 2024 | 56.29 | -1.17 | -2.03% | 57.20 | 57.80 | 55.44 | 1,045.00 |
Apr 20 2024 | 57.46 | 4.10 | 7.68% | 53.18 | 58.21 | 52.72 | 2,516.00 |
Apr 19 2024 | 53.36 | -0.740 | -1.37% | 53.85 | 54.45 | 49.61 | 3,010.00 |
Apr 18 2024 | 54.10 | 1.92 | 3.68% | 52.37 | 54.58 | 51.10 | 2,017.00 |
Apr 17 2024 | 52.19 | -2.06 | -3.80% | 54.06 | 72.42 | 50.85 | 4,447.00 |
Apr 16 2024 | 54.25 | 0.650 | 1.21% | 53.43 | 54.90 | 50.83 | 7,979.00 |
Apr 15 2024 | 53.60 | -3.59 | -6.28% | 54.89 | 58.99 | 51.37 | 19,244.00 |
Apr 14 2024 | 57.19 | 1.92 | 3.47% | 54.89 | 57.57 | 52.30 | 17,956.00 |
Apr 13 2024 | 55.27 | -8.29 | -13.04% | 63.23 | 64.65 | 49.24 | 31,025.00 |
Apr 12 2024 | 63.56 | -9.95 | -13.54% | 73.49 | 74.34 | 58.97 | 9,985.00 |
Apr 11 2024 | 73.51 | -1.67 | -2.22% | 75.18 | 76.10 | 72.62 | 7,011.00 |
Apr 10 2024 | 75.17 | 0.560 | 0.75% | 74.67 | 75.87 | 71.52 | 4,340.00 |
Apr 09 2024 | 74.62 | -4.36 | -5.52% | 78.95 | 79.63 | 74.58 | 6,642.00 |
Apr 08 2024 | 78.98 | 0.690 | 0.88% | 73.23 | 80.39 | 72.73 | 8,061.00 |
Apr 07 2024 | 78.29 | -1.49 | -1.87% | 80.77 | 81.97 | 76.92 | 4,050.00 |
Apr 06 2024 | 79.78 | 5.47 | 7.36% | 73.89 | 80.94 | 73.89 | 2,789.00 |
Apr 05 2024 | 74.31 | -1.29 | -1.70% | 77.93 | 79.94 | 73.15 | 6,447.00 |
Apr 04 2024 | 75.60 | 2.46 | 3.36% | 73.23 | 78.50 | 72.73 | 6,338.00 |