Baltic Classifieds Group (BCG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baltic Classifieds Group

Date Open High Low Close* Volume
08/02/2024 247.00p 247.00p 238.00p 238.00p 113643
07/02/2024 237.00p 247.00p 237.00p 243.00p 211475
06/02/2024 242.00p 244.00p 236.00p 236.00p 660887
05/02/2024 240.00p 245.00p 239.00p 242.00p 92274
02/02/2024 244.00p 244.50p 240.00p 242.00p 308160
01/02/2024 243.50p 244.50p 241.00p 244.50p 727947
31/01/2024 244.00p 248.00p 241.00p 243.00p 768085
30/01/2024 243.00p 244.50p 235.00p 242.50p 578191
29/01/2024 215.50p 233.50p 215.50p 233.50p 1030325
26/01/2024 220.00p 227.50p 220.00p 226.50p 168727
25/01/2024 224.00p 231.36p 223.50p 227.00p 136886
24/01/2024 219.00p 225.50p 218.00p 224.00p 74193
23/01/2024 220.00p 226.50p 217.00p 220.00p 144820
22/01/2024 218.00p 222.50p 218.00p 222.50p 212373
19/01/2024 215.00p 223.00p 212.69p 216.50p 206151
18/01/2024 220.00p 225.50p 215.50p 220.50p 218315
17/01/2024 227.00p 235.00p 220.50p 220.50p 126277
16/01/2024 232.50p 238.00p 219.00p 226.50p 109235
15/01/2024 224.50p 228.00p 220.00p 223.00p 158535
12/01/2024 225.50p 229.00p 223.00p 224.50p 161573
11/01/2024 231.50p 234.00p 222.00p 222.00p 142283
10/01/2024 236.50p 242.00p 227.50p 228.00p 78348
09/01/2024 235.00p 235.00p 229.00p 231.00p 88329
08/01/2024 230.50p 233.00p 218.50p 233.00p 108725
05/01/2024 225.50p 228.52p 223.00p 225.00p 51398
04/01/2024 237.00p 237.00p 223.50p 228.50p 277147
03/01/2024 245.00p 245.00p 231.41p 238.50p 242697
02/01/2024 245.00p 245.00p 235.00p 242.00p 245127
29/12/2023 222.00p 238.50p 220.00p 236.50p 53980
28/12/2023 240.50p 249.48p 237.50p 240.50p 205405
27/12/2023 256.00p 256.00p 239.00p 242.00p 112104
22/12/2023 249.50p 249.50p 234.50p 243.00p 55378
21/12/2023 226.50p 240.50p 225.50p 240.00p 122638
20/12/2023 232.00p 239.00p 230.00p 235.00p 234326
19/12/2023 229.00p 230.50p 227.00p 229.50p 183925
18/12/2023 224.00p 232.00p 223.50p 227.50p 266881
15/12/2023 220.00p 224.50p 217.00p 224.00p 408600
14/12/2023 220.00p 223.00p 215.00p 222.50p 276895
13/12/2023 219.00p 219.00p 213.00p 217.00p 801684
12/12/2023 226.00p 226.00p 215.00p 215.00p 546724
11/12/2023 221.00p 226.50p 210.00p 222.00p 1134962
08/12/2023 209.50p 215.50p 204.00p 213.50p 203425
07/12/2023 213.00p 217.50p 204.86p 208.50p 499058
06/12/2023 215.00p 217.00p 212.00p 217.00p 202730
05/12/2023 205.00p 211.50p 205.00p 207.50p 117856
04/12/2023 213.50p 218.50p 210.00p 210.00p 156497
01/12/2023 212.50p 219.50p 207.26p 216.00p 135814
30/11/2023 217.50p 220.50p 215.50p 215.50p 122238
29/11/2023 225.50p 236.00p 218.50p 221.50p 109266
28/11/2023 229.50p 229.50p 219.50p 220.00p 198164
27/11/2023 220.00p 222.00p 215.25p 220.00p 166413
24/11/2023 217.00p 220.00p 214.83p 219.00p 110357
23/11/2023 218.00p 220.00p 214.50p 219.50p 164121
22/11/2023 219.50p 223.50p 215.50p 217.00p 179629
21/11/2023 206.00p 219.50p 206.00p 216.50p 176201
20/11/2023 211.50p 213.50p 209.50p 210.00p 203549
17/11/2023 208.00p 216.50p 205.33p 213.50p 772725
16/11/2023 215.00p 217.50p 211.00p 211.00p 138488
15/11/2023 223.00p 223.00p 217.00p 220.00p 250549
14/11/2023 211.50p 223.50p 206.00p 223.50p 335364
13/11/2023 214.50p 223.50p 205.50p 214.00p 59851
10/11/2023 209.00p 213.50p 205.00p 213.50p 53503
09/11/2023 211.00p 214.00p 207.00p 208.00p 158431
08/11/2023 196.60p 213.00p 196.60p 212.00p 168162
07/11/2023 202.50p 209.50p 200.58p 207.00p 207652
06/11/2023 205.00p 207.00p 202.00p 202.50p 168796
03/11/2023 215.00p 215.00p 202.00p 203.50p 140222
02/11/2023 201.00p 209.50p 195.28p 207.50p 2034984
01/11/2023 205.00p 206.00p 198.00p 201.00p 163300
31/10/2023 196.80p 199.80p 196.80p 197.40p 33363
30/10/2023 195.60p 199.20p 195.20p 196.40p 161413
27/10/2023 197.80p 198.00p 194.00p 196.20p 63954
26/10/2023 193.40p 198.80p 192.80p 195.60p 180859
25/10/2023 194.20p 195.00p 190.60p 195.00p 171479
24/10/2023 194.40p 194.60p 190.80p 193.00p 259407
23/10/2023 194.00p 195.80p 190.20p 195.00p 201849
20/10/2023 201.50p 204.00p 192.00p 192.40p 1079148
19/10/2023 193.60p 207.00p 192.20p 204.00p 322989
18/10/2023 195.60p 200.00p 193.60p 198.80p 250261
17/10/2023 197.60p 201.00p 191.80p 199.40p 240573
16/10/2023 191.00p 203.50p 188.00p 189.00p 120690
13/10/2023 195.80p 198.40p 191.20p 192.00p 444809
12/10/2023 192.40p 197.20p 191.60p 195.00p 336367
11/10/2023 184.00p 190.00p 171.80p 189.80p 317022
10/10/2023 185.00p 188.40p 183.40p 185.00p 263825
09/10/2023 182.40p 186.40p 181.60p 183.60p 44457
06/10/2023 173.80p 189.60p 173.80p 189.00p 166671
05/10/2023 190.00p 192.00p 187.80p 187.80p 186791
04/10/2023 190.00p 193.20p 185.80p 188.20p 627549
03/10/2023 201.00p 201.00p 190.20p 191.20p 143500
02/10/2023 204.00p 205.00p 190.80p 192.20p 57139
29/09/2023 199.40p 199.40p 191.60p 195.00p 191149
28/09/2023 197.00p 197.00p 192.60p 194.60p 65948
27/09/2023 195.80p 198.20p 195.00p 195.40p 315018
26/09/2023 195.00p 198.80p 192.00p 196.60p 188051
25/09/2023 200.00p 200.50p 195.40p 197.00p 171828
22/09/2023 193.80p 201.50p 193.80p 200.00p 383214
21/09/2023 203.00p 205.50p 197.60p 201.00p 211344
20/09/2023 211.50p 211.50p 204.00p 205.00p 235221
19/09/2023 203.00p 203.00p 198.00p 203.00p 135081
18/09/2023 208.50p 212.00p 201.00p 202.00p 1059682
15/09/2023 201.50p 208.50p 192.00p 205.50p 1170225
14/09/2023 195.00p 199.80p 193.20p 199.80p 347463
13/09/2023 195.00p 197.00p 192.80p 194.00p 176795
12/09/2023 187.20p 196.60p 187.20p 195.00p 213336
11/09/2023 192.00p 198.53p 190.00p 192.40p 180929
08/09/2023 195.60p 201.05p 195.60p 198.40p 199567
07/09/2023 205.00p 205.84p 198.00p 200.00p 145973
06/09/2023 212.00p 216.00p 201.50p 207.00p 72958
05/09/2023 208.50p 210.00p 206.00p 208.00p 44432
04/09/2023 209.50p 216.50p 209.49p 212.50p 63017
01/09/2023 212.50p 219.50p 210.00p 213.50p 136446
31/08/2023 220.00p 222.50p 207.00p 210.50p 95851
30/08/2023 215.50p 219.00p 212.00p 216.00p 1524977
29/08/2023 210.00p 215.50p 208.50p 210.00p 192120
25/08/2023 205.00p 209.50p 201.19p 208.00p 58554
24/08/2023 205.50p 213.00p 205.00p 210.00p 277179
23/08/2023 204.00p 205.00p 191.40p 205.00p 80013
22/08/2023 205.00p 205.00p 196.60p 200.00p 201963
21/08/2023 194.00p 199.00p 194.00p 197.40p 76323
18/08/2023 190.60p 201.50p 187.28p 195.20p 257924
17/08/2023 199.80p 203.00p 195.00p 197.20p 59680
16/08/2023 198.80p 210.03p 187.33p 200.00p 105951
15/08/2023 211.50p 211.60p 190.58p 198.80p 77130
14/08/2023 204.00p 211.00p 200.00p 210.50p 90829
11/08/2023 205.00p 210.00p 201.44p 208.50p 237879
10/08/2023 189.00p 213.00p 189.00p 211.00p 1013663
09/08/2023 205.00p 206.00p 195.00p 204.50p 306407
08/08/2023 199.40p 205.60p 198.60p 202.50p 636407
07/08/2023 202.00p 202.50p 195.68p 199.20p 184062
04/08/2023 198.60p 200.00p 188.01p 200.00p 251403
03/08/2023 197.00p 200.00p 185.57p 199.20p 97200
02/08/2023 194.40p 199.80p 194.40p 199.40p 62347
01/08/2023 197.80p 200.00p 193.00p 197.00p 50968
31/07/2023 196.00p 198.40p 193.60p 198.00p 51699
28/07/2023 195.00p 196.60p 192.80p 196.20p 151488
27/07/2023 199.40p 200.00p 190.00p 199.00p 392215
26/07/2023 195.20p 200.00p 193.84p 196.80p 231330
25/07/2023 195.80p 200.00p 187.88p 199.60p 131263
24/07/2023 199.60p 200.00p 191.40p 199.20p 1104136
21/07/2023 195.00p 201.00p 187.60p 198.00p 98591
20/07/2023 198.80p 200.00p 191.38p 200.00p 72220
19/07/2023 208.00p 208.00p 198.00p 199.00p 278620
18/07/2023 193.80p 200.50p 193.80p 198.60p 175176
17/07/2023 199.20p 201.00p 186.33p 199.00p 155014
14/07/2023 196.20p 200.00p 195.28p 200.00p 92809
13/07/2023 204.00p 204.00p 188.60p 200.00p 104124
12/07/2023 197.20p 202.50p 188.80p 202.00p 315664
11/07/2023 195.40p 196.60p 192.40p 193.40p 127234
10/07/2023 192.80p 194.00p 191.20p 194.00p 327394
07/07/2023 190.00p 195.40p 185.52p 192.80p 209951
06/07/2023 189.80p 196.60p 181.00p 193.40p 663639
05/07/2023 195.00p 196.12p 188.00p 190.00p 104312
04/07/2023 189.80p 205.00p 179.72p 196.20p 184806
03/07/2023 178.00p 198.50p 177.25p 195.20p 142203
30/06/2023 173.20p 186.00p 166.67p 184.00p 423886
29/06/2023 170.00p 170.80p 167.20p 170.80p 372703
28/06/2023 160.60p 167.40p 160.60p 166.60p 148512
27/06/2023 162.60p 167.00p 162.09p 167.00p 142433
26/06/2023 163.80p 165.00p 161.40p 165.00p 139310
23/06/2023 164.40p 164.40p 163.60p 163.60p 75899
22/06/2023 168.60p 170.00p 164.00p 167.00p 179390
21/06/2023 165.40p 180.40p 165.40p 172.20p 151967
20/06/2023 163.80p 168.20p 163.80p 168.20p 111201
19/06/2023 167.60p 169.00p 165.00p 166.80p 112779
16/06/2023 162.00p 171.00p 158.84p 170.80p 832081
15/06/2023 178.00p 178.00p 164.80p 164.80p 117849
14/06/2023 174.00p 175.00p 170.00p 170.00p 410968
13/06/2023 169.00p 174.38p 165.60p 174.00p 124743
12/06/2023 164.80p 169.60p 164.00p 169.40p 251783
09/06/2023 160.60p 166.60p 160.60p 165.00p 90025
08/06/2023 165.00p 165.00p 151.41p 164.80p 50765
07/06/2023 170.00p 170.00p 160.10p 165.00p 125910
06/06/2023 168.00p 168.80p 160.14p 165.00p 203157
05/06/2023 168.20p 168.20p 160.00p 165.00p 510593
02/06/2023 165.00p 165.00p 159.60p 161.00p 114806
01/06/2023 160.00p 162.00p 159.40p 160.60p 236533
31/05/2023 165.00p 165.00p 160.40p 161.00p 146734
30/05/2023 165.00p 165.00p 159.11p 162.60p 182656
26/05/2023 170.00p 170.00p 159.00p 161.00p 38484
25/05/2023 171.00p 171.00p 160.40p 164.40p 69796
24/05/2023 165.00p 165.00p 155.40p 165.00p 162668
23/05/2023 160.00p 166.40p 160.00p 165.00p 172620
22/05/2023 165.00p 165.00p 163.95p 164.80p 69915
19/05/2023 155.40p 165.00p 155.40p 165.00p 62973
18/05/2023 156.80p 161.80p 156.00p 161.60p 39825
17/05/2023 154.60p 161.00p 154.60p 161.00p 42944
16/05/2023 152.00p 161.00p 148.99p 160.80p 302541
15/05/2023 156.40p 160.61p 154.60p 156.40p 117593
12/05/2023 162.80p 162.80p 156.40p 158.80p 50445
11/05/2023 164.20p 165.00p 156.11p 162.60p 58334
10/05/2023 151.20p 164.80p 151.20p 163.80p 193546
09/05/2023 161.60p 161.60p 158.40p 158.60p 67011
05/05/2023 157.80p 163.20p 157.54p 161.60p 67714
04/05/2023 164.00p 164.00p 163.00p 163.20p 60972
03/05/2023 164.80p 165.00p 160.00p 164.00p 151921
02/05/2023 158.00p 165.00p 156.00p 165.00p 658271
28/04/2023 155.60p 164.40p 155.40p 162.40p 157523
27/04/2023 164.40p 164.40p 152.54p 160.00p 104697
26/04/2023 158.20p 160.00p 150.80p 157.00p 51020

*Close Price adjusted for both dividends and splits