BBGI SICAV S.A. (DI)
(BBGI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
10/04/2025
|
140.20p
|
140.60p
|
139.66p
|
140.60p
|
7,222,680
|
|
09/04/2025
|
139.00p
|
140.00p
|
139.00p
|
139.80p
|
2,585,049
|
|
08/04/2025
|
139.60p
|
140.25p
|
139.20p
|
140.00p
|
22,276,816
|
|
07/04/2025
|
140.00p
|
140.40p
|
137.00p
|
139.20p
|
22,660,579
|
|
04/04/2025
|
140.20p
|
140.60p
|
140.00p
|
140.20p
|
4,007,240
|
|
03/04/2025
|
140.20p
|
140.60p
|
140.00p
|
140.60p
|
1,934,101
|
|
02/04/2025
|
140.20p
|
140.60p
|
140.00p
|
140.20p
|
1,735,916
|
|
01/04/2025
|
140.40p
|
140.40p
|
140.00p
|
140.00p
|
4,677,101
|
|
31/03/2025
|
140.00p
|
140.60p
|
140.00p
|
140.00p
|
4,497,040
|
|
28/03/2025
|
140.20p
|
140.40p
|
140.00p
|
140.20p
|
5,197,010
|
|
27/03/2025
|
140.20p
|
140.80p
|
140.00p
|
140.00p
|
7,337,497
|
|
26/03/2025
|
139.60p
|
140.20p
|
139.20p
|
140.20p
|
4,735,594
|
|
25/03/2025
|
139.40p
|
139.51p
|
139.20p
|
139.40p
|
1,710,656
|
|
24/03/2025
|
139.20p
|
140.40p
|
139.00p
|
139.20p
|
6,533,855
|
|
21/03/2025
|
139.20p
|
139.20p
|
139.00p
|
139.00p
|
7,306,731
|
|
20/03/2025
|
139.00p
|
139.20p
|
138.88p
|
139.00p
|
2,489,644
|
|
19/03/2025
|
139.20p
|
139.20p
|
139.00p
|
139.00p
|
1,613,944
|
|
18/03/2025
|
139.20p
|
139.20p
|
138.80p
|
139.00p
|
16,739,400
|
|
17/03/2025
|
139.20p
|
139.40p
|
139.00p
|
139.00p
|
13,221,894
|
|
14/03/2025
|
139.00p
|
139.20p
|
138.80p
|
139.20p
|
2,483,704
|
|
13/03/2025
|
138.80p
|
139.00p
|
138.60p
|
139.00p
|
11,650,235
|
|
12/03/2025
|
138.80p
|
139.20p
|
138.60p
|
138.80p
|
13,344,662
|
|
11/03/2025
|
139.20p
|
139.40p
|
138.80p
|
138.80p
|
5,672,183
|
|
10/03/2025
|
138.60p
|
139.20p
|
138.60p
|
139.20p
|
7,695,444
|
|
07/03/2025
|
139.00p
|
139.20p
|
138.60p
|
138.80p
|
12,809,067
|
|
06/03/2025
|
138.80p
|
142.47p
|
138.40p
|
138.60p
|
47,434,809
|
|
05/03/2025
|
142.40p
|
142.80p
|
142.40p
|
142.60p
|
26,623,568
|
|
04/03/2025
|
142.60p
|
142.80p
|
142.40p
|
142.60p
|
4,968,534
|
|
03/03/2025
|
142.80p
|
142.80p
|
142.40p
|
142.40p
|
7,320,780
|
|
28/02/2025
|
142.80p
|
142.80p
|
142.40p
|
142.40p
|
30,291,632
|
|
27/02/2025
|
142.60p
|
142.80p
|
142.60p
|
142.60p
|
3,683,048
|
|
26/02/2025
|
143.00p
|
143.00p
|
142.60p
|
142.60p
|
1,750,060
|
|
25/02/2025
|
142.60p
|
143.00p
|
142.60p
|
142.80p
|
3,501,879
|
|
24/02/2025
|
142.80p
|
143.00p
|
142.60p
|
142.60p
|
11,869,640
|
|
21/02/2025
|
142.60p
|
143.00p
|
142.60p
|
142.80p
|
3,294,526
|
|
20/02/2025
|
142.60p
|
143.00p
|
142.60p
|
142.80p
|
10,707,019
|
|
19/02/2025
|
143.00p
|
143.20p
|
142.60p
|
142.80p
|
14,580,088
|
|
18/02/2025
|
143.40p
|
143.40p
|
142.80p
|
143.00p
|
1,534,997
|
|
17/02/2025
|
143.00p
|
143.40p
|
143.00p
|
143.00p
|
6,070,335
|
|
14/02/2025
|
143.20p
|
143.20p
|
143.00p
|
143.00p
|
978,812
|
|
13/02/2025
|
143.20p
|
143.20p
|
142.80p
|
143.00p
|
17,302,644
|
|
12/02/2025
|
146.40p
|
146.40p
|
143.00p
|
143.20p
|
11,406,374
|
|
11/02/2025
|
142.80p
|
143.40p
|
142.80p
|
143.00p
|
22,566,098
|
|
10/02/2025
|
142.80p
|
143.20p
|
142.80p
|
142.80p
|
14,562,669
|
|
07/02/2025
|
142.80p
|
143.60p
|
142.80p
|
142.80p
|
7,873,350
|
|
06/02/2025
|
144.80p
|
146.00p
|
141.77p
|
121.80p
|
43,776,511
|
|
05/02/2025
|
120.80p
|
122.00p
|
120.60p
|
121.80p
|
1,452,027
|
|
04/02/2025
|
122.00p
|
122.20p
|
120.40p
|
122.40p
|
1,416,295
|
|
03/02/2025
|
119.00p
|
123.20p
|
118.60p
|
122.40p
|
1,452,731
|
|
31/01/2025
|
121.80p
|
122.00p
|
120.60p
|
121.20p
|
940,764
|
|
30/01/2025
|
120.40p
|
122.00p
|
120.40p
|
121.00p
|
783,526
|
|
29/01/2025
|
120.80p
|
121.60p
|
120.20p
|
120.00p
|
622,740
|
|
28/01/2025
|
119.40p
|
121.00p
|
118.60p
|
120.00p
|
900,150
|
|
27/01/2025
|
117.20p
|
119.50p
|
116.60p
|
119.20p
|
1,096,324
|
|
24/01/2025
|
116.00p
|
118.00p
|
116.00p
|
117.60p
|
2,301,550
|
|
23/01/2025
|
117.20p
|
118.00p
|
116.00p
|
116.00p
|
1,663,985
|
|
22/01/2025
|
118.00p
|
118.80p
|
117.00p
|
117.00p
|
738,661
|
|
21/01/2025
|
118.40p
|
120.40p
|
117.00p
|
118.40p
|
732,592
|
|
20/01/2025
|
120.00p
|
121.60p
|
118.00p
|
118.00p
|
1,104,626
|
|
17/01/2025
|
121.20p
|
122.20p
|
119.40p
|
119.40p
|
1,273,199
|
|
16/01/2025
|
122.00p
|
122.00p
|
120.40p
|
121.40p
|
1,654,645
|
|
15/01/2025
|
119.40p
|
122.00p
|
119.40p
|
121.40p
|
776,949
|
|
14/01/2025
|
120.60p
|
121.00p
|
119.00p
|
119.80p
|
911,395
|
|
13/01/2025
|
119.20p
|
120.80p
|
118.60p
|
119.00p
|
1,261,013
|
|
10/01/2025
|
121.00p
|
122.19p
|
119.20p
|
119.20p
|
898,455
|
|
09/01/2025
|
120.80p
|
122.19p
|
119.20p
|
121.20p
|
1,590,070
|
|
08/01/2025
|
122.20p
|
123.89p
|
120.80p
|
121.20p
|
1,489,991
|
|
07/01/2025
|
125.80p
|
126.60p
|
122.76p
|
123.00p
|
830,085
|
|
06/01/2025
|
125.00p
|
126.40p
|
125.00p
|
126.00p
|
678,821
|
|
03/01/2025
|
125.40p
|
126.40p
|
125.00p
|
125.40p
|
374,386
|
|
02/01/2025
|
124.40p
|
126.20p
|
124.20p
|
126.00p
|
326,104
|
|
01/01/2025
|
123.40p
|
125.60p
|
123.00p
|
124.60p
|
221,377
|
|
31/12/2024
|
123.40p
|
125.60p
|
123.00p
|
124.60p
|
221,377
|
|
30/12/2024
|
123.60p
|
123.80p
|
122.80p
|
123.20p
|
343,749
|
|
27/12/2024
|
123.20p
|
124.00p
|
122.60p
|
124.00p
|
224,393
|
|
26/12/2024
|
123.20p
|
123.20p
|
122.24p
|
122.80p
|
251,786
|
|
25/12/2024
|
123.20p
|
123.20p
|
122.24p
|
122.80p
|
251,786
|
|
24/12/2024
|
123.20p
|
123.20p
|
122.24p
|
122.80p
|
251,786
|
|
23/12/2024
|
121.60p
|
123.00p
|
120.73p
|
122.80p
|
657,240
|
|
20/12/2024
|
121.20p
|
122.40p
|
120.40p
|
121.20p
|
1,862,140
|
|
19/12/2024
|
124.00p
|
124.00p
|
121.20p
|
121.20p
|
1,740,012
|
|
18/12/2024
|
122.00p
|
125.00p
|
122.00p
|
124.00p
|
856,236
|
|
17/12/2024
|
122.40p
|
123.60p
|
122.40p
|
123.00p
|
869,917
|
|
16/12/2024
|
123.40p
|
124.00p
|
122.60p
|
123.00p
|
1,014,963
|
|
13/12/2024
|
124.00p
|
125.60p
|
123.00p
|
123.20p
|
619,318
|
|
12/12/2024
|
124.40p
|
125.14p
|
124.00p
|
124.80p
|
3,571,899
|
|
11/12/2024
|
125.80p
|
125.80p
|
124.40p
|
124.40p
|
1,022,704
|
|
10/12/2024
|
126.80p
|
127.00p
|
125.45p
|
126.00p
|
318,446
|
|
09/12/2024
|
126.20p
|
126.90p
|
126.00p
|
126.40p
|
563,537
|
|
06/12/2024
|
127.00p
|
128.00p
|
125.20p
|
126.00p
|
1,281,221
|
|
05/12/2024
|
127.20p
|
127.48p
|
127.00p
|
127.00p
|
946,707
|
|
04/12/2024
|
128.20p
|
128.40p
|
127.20p
|
127.40p
|
557,826
|
|
03/12/2024
|
127.00p
|
127.93p
|
126.80p
|
127.00p
|
913,221
|
|
02/12/2024
|
127.20p
|
128.40p
|
127.00p
|
127.00p
|
884,409
|
|
29/11/2024
|
127.20p
|
128.01p
|
126.80p
|
127.20p
|
486,090
|
|
28/11/2024
|
125.80p
|
127.20p
|
124.73p
|
127.00p
|
717,765
|
|
27/11/2024
|
125.20p
|
125.51p
|
124.00p
|
125.00p
|
605,477
|
|
26/11/2024
|
124.40p
|
125.11p
|
123.00p
|
125.00p
|
435,169
|
|
25/11/2024
|
125.00p
|
126.80p
|
123.00p
|
124.80p
|
1,211,923
|
|
22/11/2024
|
123.80p
|
126.80p
|
123.80p
|
125.00p
|
638,631
|
|
21/11/2024
|
124.60p
|
125.00p
|
123.40p
|
125.00p
|
781,122
|
|
20/11/2024
|
125.60p
|
126.20p
|
123.20p
|
124.00p
|
837,196
|
|
19/11/2024
|
124.40p
|
126.20p
|
123.80p
|
125.20p
|
1,294,975
|
|
18/11/2024
|
125.80p
|
125.80p
|
123.20p
|
124.00p
|
732,419
|
|
15/11/2024
|
124.40p
|
125.80p
|
123.60p
|
124.20p
|
1,388,282
|
|
14/11/2024
|
124.80p
|
125.20p
|
123.93p
|
124.20p
|
923,533
|
|
13/11/2024
|
126.80p
|
127.16p
|
123.80p
|
124.80p
|
734,888
|
|
12/11/2024
|
127.40p
|
128.00p
|
125.80p
|
125.80p
|
995,453
|
|
11/11/2024
|
128.00p
|
128.00p
|
127.18p
|
127.80p
|
851,083
|
|
08/11/2024
|
125.80p
|
128.86p
|
125.80p
|
127.60p
|
693,884
|
|
07/11/2024
|
127.40p
|
127.40p
|
125.40p
|
127.40p
|
690,797
|
|
06/11/2024
|
127.60p
|
128.60p
|
125.60p
|
125.80p
|
1,734,866
|
|
05/11/2024
|
126.40p
|
127.60p
|
126.20p
|
126.20p
|
1,156,397
|
|
04/11/2024
|
125.60p
|
127.20p
|
125.00p
|
127.20p
|
911,874
|
|
01/11/2024
|
125.20p
|
125.40p
|
123.40p
|
125.00p
|
2,253,763
|
|
31/10/2024
|
126.80p
|
128.00p
|
124.00p
|
124.00p
|
2,170,727
|
|
30/10/2024
|
125.00p
|
130.00p
|
125.00p
|
126.80p
|
2,127,677
|
|
29/10/2024
|
129.00p
|
130.20p
|
125.40p
|
126.40p
|
2,165,615
|
|
28/10/2024
|
129.60p
|
130.40p
|
128.20p
|
128.20p
|
3,180,249
|
|
25/10/2024
|
128.80p
|
130.80p
|
128.80p
|
130.00p
|
930,714
|
|
24/10/2024
|
128.80p
|
129.00p
|
128.22p
|
128.80p
|
849,156
|
|
23/10/2024
|
128.20p
|
129.14p
|
128.00p
|
128.80p
|
992,007
|
|
22/10/2024
|
129.00p
|
129.00p
|
127.70p
|
128.20p
|
3,378,803
|
|
21/10/2024
|
128.80p
|
129.00p
|
127.40p
|
128.00p
|
1,579,616
|
|
18/10/2024
|
126.20p
|
128.80p
|
125.20p
|
127.80p
|
1,376,312
|
|
17/10/2024
|
126.00p
|
127.60p
|
125.67p
|
127.40p
|
926,429
|
|
16/10/2024
|
124.40p
|
126.00p
|
124.40p
|
125.40p
|
1,448,109
|
|
15/10/2024
|
126.40p
|
127.60p
|
123.66p
|
124.20p
|
1,596,971
|
|
14/10/2024
|
127.60p
|
127.80p
|
126.20p
|
126.20p
|
606,641
|
|
11/10/2024
|
127.40p
|
127.80p
|
126.42p
|
126.60p
|
1,200,995
|