Blackstone Loan Financing Limited (GBP)
(BGLP)
Sector:
Historic Prices - up to 10 years
|
08/11/2024
|
58.00p
|
62.00p
|
58.00p
|
59.00p
|
98,886
|
|
07/11/2024
|
57.50p
|
60.00p
|
57.25p
|
57.50p
|
63,335
|
|
06/11/2024
|
57.50p
|
59.83p
|
57.50p
|
57.50p
|
5,000
|
|
05/11/2024
|
57.50p
|
60.40p
|
57.50p
|
57.50p
|
28,117
|
|
04/11/2024
|
57.50p
|
57.50p
|
57.50p
|
57.50p
|
0
|
|
01/11/2024
|
57.50p
|
58.79p
|
57.25p
|
57.50p
|
92,334
|
|
31/10/2024
|
57.50p
|
60.00p
|
57.50p
|
57.50p
|
1,358
|
|
30/10/2024
|
57.00p
|
60.00p
|
57.00p
|
57.00p
|
62,384
|
|
29/10/2024
|
57.00p
|
60.00p
|
56.70p
|
57.00p
|
3,515
|
|
28/10/2024
|
57.00p
|
60.00p
|
57.00p
|
57.00p
|
7,166
|
|
25/10/2024
|
57.00p
|
60.00p
|
57.00p
|
57.00p
|
2,924
|
|
24/10/2024
|
57.00p
|
60.00p
|
57.00p
|
57.00p
|
2,228
|
|
23/10/2024
|
57.00p
|
59.98p
|
56.65p
|
57.00p
|
114,041
|
|
22/10/2024
|
57.00p
|
60.00p
|
57.00p
|
57.00p
|
3
|
|
21/10/2024
|
57.00p
|
60.00p
|
54.00p
|
57.00p
|
272,145
|
|
18/10/2024
|
57.00p
|
59.66p
|
57.00p
|
57.00p
|
38,053
|
|
17/10/2024
|
57.00p
|
59.94p
|
57.00p
|
57.00p
|
22,078
|
|
16/10/2024
|
57.00p
|
60.00p
|
57.00p
|
57.00p
|
94,001
|
|
15/10/2024
|
57.00p
|
60.00p
|
57.00p
|
57.00p
|
5,971
|
|
14/10/2024
|
57.00p
|
59.87p
|
57.00p
|
57.00p
|
92,302
|
|
11/10/2024
|
57.00p
|
59.90p
|
56.60p
|
57.00p
|
4,256
|
|
10/10/2024
|
57.00p
|
59.81p
|
57.00p
|
57.00p
|
1,181
|
|
09/10/2024
|
57.00p
|
59.87p
|
57.00p
|
57.00p
|
3,442
|
|
08/10/2024
|
57.00p
|
60.00p
|
57.00p
|
57.00p
|
36,000
|
|
07/10/2024
|
57.00p
|
57.00p
|
56.55p
|
57.00p
|
51
|
|
04/10/2024
|
57.00p
|
59.90p
|
57.00p
|
57.00p
|
10,698
|
|
03/10/2024
|
57.00p
|
57.00p
|
56.52p
|
57.00p
|
11,727
|
|
02/10/2024
|
57.00p
|
58.37p
|
57.00p
|
57.00p
|
152,096
|
|
01/10/2024
|
57.00p
|
57.00p
|
56.52p
|
57.00p
|
9,399
|
|
30/09/2024
|
57.00p
|
59.21p
|
55.04p
|
57.00p
|
44,531
|
|
27/09/2024
|
57.00p
|
57.00p
|
55.06p
|
57.00p
|
12,500
|
|
26/09/2024
|
57.00p
|
58.46p
|
55.38p
|
57.00p
|
162,667
|
|
25/09/2024
|
57.00p
|
58.54p
|
55.63p
|
57.00p
|
21,514
|
|
24/09/2024
|
57.00p
|
57.00p
|
55.63p
|
57.00p
|
2,969
|
|
23/09/2024
|
57.00p
|
58.45p
|
55.62p
|
57.00p
|
99,437
|
|
20/09/2024
|
57.00p
|
58.76p
|
55.73p
|
57.00p
|
55,386
|
|
19/09/2024
|
57.00p
|
58.87p
|
57.00p
|
57.00p
|
14,417
|
|
18/09/2024
|
57.00p
|
57.00p
|
55.94p
|
57.00p
|
44,791
|
|
17/09/2024
|
57.00p
|
57.00p
|
57.00p
|
57.00p
|
0
|
|
16/09/2024
|
57.00p
|
59.50p
|
55.80p
|
57.00p
|
99,877
|
|
13/09/2024
|
57.00p
|
59.50p
|
57.00p
|
57.00p
|
139,495
|
|
12/09/2024
|
57.00p
|
58.99p
|
57.00p
|
57.00p
|
54,220
|
|
11/09/2024
|
57.00p
|
57.00p
|
57.00p
|
57.00p
|
0
|
|
10/09/2024
|
57.00p
|
59.11p
|
57.00p
|
57.00p
|
20,137
|
|
09/09/2024
|
57.00p
|
59.50p
|
55.25p
|
57.00p
|
152,177
|
|
06/09/2024
|
57.00p
|
58.85p
|
57.00p
|
57.00p
|
2,286
|
|
05/09/2024
|
57.00p
|
58.69p
|
57.00p
|
57.00p
|
10,202
|
|
04/09/2024
|
57.00p
|
59.01p
|
57.00p
|
57.00p
|
50,815
|
|
03/09/2024
|
57.00p
|
58.59p
|
57.00p
|
57.00p
|
20,000
|
|
02/09/2024
|
57.00p
|
58.89p
|
55.00p
|
57.00p
|
274,849
|
|
30/08/2024
|
57.00p
|
58.20p
|
57.00p
|
57.00p
|
17,173
|
|
29/08/2024
|
57.00p
|
57.00p
|
56.52p
|
57.00p
|
700
|
|
28/08/2024
|
57.00p
|
57.00p
|
57.00p
|
57.00p
|
0
|
|
27/08/2024
|
57.00p
|
58.53p
|
57.00p
|
57.00p
|
13,790
|
|
26/08/2024
|
57.00p
|
59.00p
|
54.38p
|
57.00p
|
44,981
|
|
23/08/2024
|
57.00p
|
59.00p
|
54.38p
|
57.00p
|
44,981
|
|
22/08/2024
|
57.00p
|
59.00p
|
54.38p
|
57.00p
|
44,981
|
|
21/08/2024
|
57.00p
|
58.95p
|
57.00p
|
57.00p
|
30,000
|
|
20/08/2024
|
57.00p
|
59.50p
|
56.52p
|
57.00p
|
39,209
|
|
19/08/2024
|
58.00p
|
59.29p
|
58.00p
|
58.00p
|
158
|
|
16/08/2024
|
58.00p
|
58.00p
|
57.68p
|
58.00p
|
9,930
|
|
15/08/2024
|
58.00p
|
59.46p
|
58.00p
|
58.00p
|
36,778
|
|
14/08/2024
|
58.00p
|
59.46p
|
57.68p
|
58.00p
|
22,544
|
|
13/08/2024
|
58.00p
|
59.42p
|
58.00p
|
58.00p
|
8,414
|
|
12/08/2024
|
58.00p
|
59.48p
|
57.68p
|
58.00p
|
24,928
|
|
09/08/2024
|
58.00p
|
59.48p
|
58.00p
|
58.00p
|
124,370
|
|
08/08/2024
|
58.00p
|
58.00p
|
57.68p
|
58.00p
|
25,000
|
|
07/08/2024
|
58.00p
|
59.15p
|
57.68p
|
58.00p
|
17,771
|
|
06/08/2024
|
58.00p
|
59.15p
|
57.68p
|
58.00p
|
36,826
|
|
05/08/2024
|
58.00p
|
59.16p
|
58.00p
|
58.00p
|
6,744
|
|
02/08/2024
|
58.00p
|
58.73p
|
58.00p
|
58.00p
|
3,575
|
|
01/08/2024
|
58.00p
|
58.00p
|
58.00p
|
58.00p
|
10,000
|
|
31/07/2024
|
58.00p
|
59.59p
|
58.00p
|
58.00p
|
17,780
|
|
30/07/2024
|
58.00p
|
59.00p
|
58.00p
|
58.00p
|
35,900
|
|
29/07/2024
|
58.00p
|
59.59p
|
56.00p
|
58.00p
|
110,233
|
|
26/07/2024
|
58.00p
|
58.00p
|
58.00p
|
58.00p
|
0
|
|
25/07/2024
|
58.00p
|
59.60p
|
57.68p
|
58.00p
|
31,120
|
|
24/07/2024
|
58.00p
|
58.81p
|
57.68p
|
58.00p
|
14,541
|
|
23/07/2024
|
58.00p
|
59.60p
|
58.00p
|
58.00p
|
8,199
|
|
22/07/2024
|
58.00p
|
60.00p
|
57.00p
|
58.00p
|
82,356
|
|
19/07/2024
|
58.00p
|
60.00p
|
58.00p
|
60.00p
|
33,332
|
|
18/07/2024
|
58.00p
|
59.60p
|
57.68p
|
58.00p
|
28,734
|
|
17/07/2024
|
58.00p
|
61.00p
|
58.00p
|
58.00p
|
10,800
|
|
16/07/2024
|
57.50p
|
60.00p
|
57.50p
|
59.80p
|
106,364
|
|
15/07/2024
|
57.50p
|
59.40p
|
56.00p
|
57.50p
|
64,190
|
|
12/07/2024
|
56.50p
|
59.00p
|
56.50p
|
57.50p
|
16,949
|
|
11/07/2024
|
55.50p
|
58.97p
|
55.50p
|
56.50p
|
68,666
|
|
10/07/2024
|
55.50p
|
57.90p
|
55.50p
|
55.50p
|
16,220
|
|
09/07/2024
|
55.50p
|
57.50p
|
55.50p
|
55.50p
|
386,682
|
|
08/07/2024
|
55.50p
|
58.00p
|
55.50p
|
55.50p
|
14,000
|
|
05/07/2024
|
55.50p
|
57.65p
|
55.50p
|
55.50p
|
82,984
|
|
04/07/2024
|
55.50p
|
58.00p
|
55.50p
|
55.50p
|
119,230
|
|
03/07/2024
|
55.50p
|
58.00p
|
55.50p
|
55.50p
|
5,000
|
|
02/07/2024
|
55.50p
|
58.00p
|
55.50p
|
58.00p
|
62,539
|
|
01/07/2024
|
55.50p
|
57.74p
|
55.50p
|
57.00p
|
84,905
|
|
28/06/2024
|
55.50p
|
57.74p
|
55.50p
|
55.50p
|
41,592
|
|
27/06/2024
|
55.50p
|
58.00p
|
55.50p
|
55.50p
|
51,957
|
|
26/06/2024
|
55.50p
|
58.00p
|
53.00p
|
55.50p
|
183,586
|
|
25/06/2024
|
55.50p
|
57.75p
|
55.50p
|
55.50p
|
102,643
|
|
24/06/2024
|
55.50p
|
56.33p
|
55.50p
|
55.50p
|
0
|
|
21/06/2024
|
55.50p
|
57.80p
|
55.50p
|
55.50p
|
39,256
|
|
20/06/2024
|
55.50p
|
57.80p
|
55.50p
|
55.50p
|
75,001
|
|
19/06/2024
|
55.50p
|
57.80p
|
55.10p
|
55.50p
|
27,073
|
|
18/06/2024
|
55.50p
|
57.80p
|
55.10p
|
55.50p
|
59,199
|
|
17/06/2024
|
55.50p
|
57.80p
|
55.10p
|
55.50p
|
47,952
|
|
14/06/2024
|
55.50p
|
57.80p
|
55.50p
|
55.50p
|
74,203
|
|
13/06/2024
|
55.25p
|
57.00p
|
55.25p
|
55.25p
|
25,000
|
|
12/06/2024
|
55.25p
|
55.25p
|
55.25p
|
55.25p
|
0
|
|
11/06/2024
|
55.25p
|
57.50p
|
55.25p
|
55.25p
|
8,984
|
|
10/06/2024
|
53.75p
|
57.05p
|
53.75p
|
55.25p
|
109,098
|
|
07/06/2024
|
53.75p
|
56.45p
|
53.75p
|
54.00p
|
99,206
|
|
06/06/2024
|
54.00p
|
56.20p
|
52.73p
|
54.00p
|
58,005
|
|
05/06/2024
|
54.00p
|
56.20p
|
54.00p
|
54.00p
|
25,544
|
|
04/06/2024
|
53.50p
|
56.50p
|
53.50p
|
56.50p
|
140,796
|
|
03/06/2024
|
53.00p
|
55.85p
|
52.41p
|
53.50p
|
458,208
|
|
31/05/2024
|
51.40p
|
54.52p
|
51.40p
|
53.00p
|
34,389
|
|
30/05/2024
|
51.40p
|
53.84p
|
50.25p
|
51.40p
|
19,104
|
|
29/05/2024
|
51.40p
|
53.89p
|
50.21p
|
51.40p
|
591,769
|
|
28/05/2024
|
51.40p
|
53.90p
|
51.40p
|
51.40p
|
20,376
|
|
27/05/2024
|
50.50p
|
52.95p
|
50.50p
|
51.40p
|
906,403
|
|
24/05/2024
|
50.50p
|
52.95p
|
50.50p
|
51.40p
|
906,403
|
|
23/05/2024
|
48.90p
|
53.00p
|
48.90p
|
50.50p
|
521,329
|
|
22/05/2024
|
48.90p
|
48.90p
|
48.90p
|
48.90p
|
0
|
|
21/05/2024
|
48.90p
|
50.42p
|
47.75p
|
48.90p
|
31,862
|
|
20/05/2024
|
48.90p
|
50.52p
|
48.90p
|
48.90p
|
60,558
|
|
17/05/2024
|
48.90p
|
50.60p
|
48.90p
|
48.90p
|
29,636
|
|
16/05/2024
|
48.90p
|
50.95p
|
48.90p
|
48.90p
|
18,995
|
|
15/05/2024
|
48.90p
|
50.95p
|
48.90p
|
49.80p
|
405,800
|
|
14/05/2024
|
48.90p
|
50.73p
|
47.50p
|
48.90p
|
220,593
|
|
13/05/2024
|
48.90p
|
50.73p
|
47.72p
|
50.00p
|
41,515
|
|
10/05/2024
|
48.90p
|
50.71p
|
48.90p
|
48.90p
|
35,000
|