Baltic Classifieds Group (BCG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2023 158.60p 159.00p 154.25p 158.40p 37583
24/04/2023 154.60p 160.00p 150.55p 155.60p 50853
21/04/2023 150.40p 161.20p 150.40p 160.00p 245690
20/04/2023 155.40p 158.00p 152.40p 154.00p 170129
19/04/2023 157.00p 161.00p 153.80p 158.60p 53527
18/04/2023 161.60p 166.20p 157.34p 159.00p 173079
17/04/2023 168.80p 169.34p 162.40p 166.00p 207261
14/04/2023 154.80p 165.00p 154.40p 164.20p 929023
13/04/2023 158.40p 158.40p 153.00p 156.40p 52969
12/04/2023 159.80p 159.80p 149.75p 155.00p 185640
11/04/2023 149.00p 154.20p 143.75p 154.20p 34277
06/04/2023 147.20p 151.40p 144.34p 151.40p 66246
05/04/2023 147.60p 152.40p 147.60p 152.40p 89928
04/04/2023 151.80p 159.00p 149.89p 152.60p 125038
03/04/2023 154.40p 156.80p 152.40p 154.40p 83357
31/03/2023 156.40p 157.60p 155.00p 155.00p 184149
30/03/2023 155.00p 156.00p 146.50p 155.80p 386057
29/03/2023 155.00p 155.00p 148.00p 152.00p 84502
28/03/2023 158.20p 158.20p 149.60p 154.00p 321616
27/03/2023 153.60p 157.00p 153.60p 155.80p 365126
24/03/2023 151.60p 155.00p 150.60p 155.00p 1191196
23/03/2023 149.00p 154.80p 144.40p 153.40p 39712
22/03/2023 145.80p 149.73p 145.00p 149.00p 134314
21/03/2023 151.40p 156.08p 148.00p 148.40p 6624554
20/03/2023 152.00p 155.60p 151.40p 155.60p 507238
17/03/2023 153.00p 155.00p 149.00p 155.00p 345237
16/03/2023 150.60p 151.20p 148.00p 151.20p 343754
15/03/2023 150.20p 150.66p 143.60p 149.20p 288404
14/03/2023 146.00p 150.00p 144.40p 150.00p 180751
13/03/2023 150.00p 150.00p 139.80p 145.80p 406977
10/03/2023 147.20p 148.56p 143.33p 146.60p 315978
09/03/2023 149.60p 157.01p 149.60p 152.20p 126338
08/03/2023 148.00p 153.20p 147.00p 153.20p 344596
07/03/2023 157.00p 157.00p 146.00p 149.80p 160898
06/03/2023 162.40p 166.58p 153.42p 158.40p 40855
03/03/2023 160.60p 167.10p 153.69p 159.40p 408983
02/03/2023 171.40p 175.84p 163.80p 163.80p 1003365
01/03/2023 167.40p 168.60p 160.80p 165.00p 109753
28/02/2023 160.20p 164.40p 158.17p 164.40p 1301980
27/02/2023 153.20p 160.00p 153.00p 159.00p 116082
24/02/2023 155.20p 159.20p 149.20p 152.40p 78909
23/02/2023 155.40p 160.40p 152.80p 154.80p 98400
22/02/2023 158.20p 158.20p 151.60p 154.00p 76248
21/02/2023 154.80p 155.28p 151.40p 155.20p 110273
20/02/2023 150.80p 159.00p 150.80p 154.00p 4980222
17/02/2023 152.40p 155.88p 150.00p 155.00p 477915
16/02/2023 153.40p 157.76p 147.20p 155.40p 234507
15/02/2023 142.20p 147.80p 140.60p 147.80p 180155
14/02/2023 149.20p 150.45p 141.00p 142.00p 146435
13/02/2023 152.00p 152.00p 146.04p 146.40p 79431
10/02/2023 149.00p 151.60p 145.80p 149.20p 24601
09/02/2023 146.60p 155.00p 141.68p 151.80p 117430
08/02/2023 146.00p 149.00p 145.40p 146.60p 368241
07/02/2023 145.80p 146.20p 144.48p 145.40p 77326
06/02/2023 141.00p 146.80p 141.00p 146.00p 92600
03/02/2023 145.60p 147.00p 144.00p 144.60p 3011225
02/02/2023 151.00p 154.00p 149.80p 150.00p 560218
01/02/2023 155.00p 155.00p 150.40p 150.60p 49583
31/01/2023 147.80p 154.80p 146.96p 152.00p 149167
30/01/2023 144.00p 154.20p 144.00p 154.20p 79557
27/01/2023 152.00p 153.26p 143.87p 147.40p 1135894
26/01/2023 150.40p 154.00p 145.55p 152.00p 157805
25/01/2023 148.00p 160.20p 148.00p 157.00p 258636
24/01/2023 144.80p 151.60p 144.00p 151.00p 524287
23/01/2023 144.80p 147.00p 142.60p 145.00p 47117
20/01/2023 141.40p 145.20p 139.80p 145.20p 125264
19/01/2023 141.00p 143.40p 138.00p 138.00p 35035
18/01/2023 153.60p 158.60p 144.20p 144.20p 217358
17/01/2023 147.00p 150.00p 143.93p 150.00p 312351
16/01/2023 146.20p 148.40p 143.94p 148.40p 68549
13/01/2023 146.20p 148.40p 139.00p 147.80p 32351
12/01/2023 143.20p 146.20p 142.00p 144.60p 82898
11/01/2023 145.80p 152.00p 143.10p 146.00p 191758
10/01/2023 142.20p 147.00p 142.20p 145.40p 52176
09/01/2023 148.00p 148.00p 139.00p 145.40p 130678
06/01/2023 150.00p 150.00p 142.20p 146.80p 62580
05/01/2023 149.00p 149.80p 141.00p 148.00p 47103
04/01/2023 149.00p 149.00p 144.60p 146.80p 2449947
03/01/2023 141.00p 145.80p 141.00p 144.60p 132838
30/12/2022 140.80p 144.80p 140.20p 140.80p 14048
29/12/2022 140.00p 141.20p 135.16p 141.20p 102297
28/12/2022 144.20p 144.20p 136.00p 138.60p 117682
23/12/2022 138.60p 140.92p 136.00p 136.40p 50118
22/12/2022 140.20p 144.60p 135.60p 136.00p 1470724
21/12/2022 134.00p 140.40p 133.20p 140.40p 81093
20/12/2022 136.00p 138.60p 132.40p 134.00p 149007
19/12/2022 130.00p 138.00p 130.00p 138.00p 168159
16/12/2022 135.00p 135.60p 133.00p 133.80p 765409
15/12/2022 133.00p 135.60p 133.00p 135.40p 98902
14/12/2022 135.80p 139.62p 132.67p 136.80p 208560
13/12/2022 132.60p 138.60p 131.80p 138.60p 340725
12/12/2022 135.00p 135.32p 130.60p 132.60p 2520266
09/12/2022 133.40p 139.96p 133.40p 134.40p 70516
08/12/2022 132.00p 139.20p 132.00p 136.00p 222490
07/12/2022 137.40p 146.20p 132.00p 133.20p 358903
06/12/2022 146.00p 146.40p 143.40p 144.60p 711429
05/12/2022 149.00p 151.80p 144.00p 147.80p 173171
02/12/2022 149.80p 150.60p 147.80p 148.60p 163256
01/12/2022 145.40p 152.00p 145.00p 150.00p 219540
30/11/2022 142.20p 147.40p 142.20p 144.00p 68283
29/11/2022 147.60p 150.00p 145.00p 146.00p 125763
28/11/2022 147.00p 149.60p 145.80p 146.80p 119234
25/11/2022 145.80p 150.00p 142.00p 148.60p 260093
24/11/2022 145.20p 150.00p 145.20p 150.00p 86981
23/11/2022 149.00p 150.00p 145.40p 146.00p 125993
22/11/2022 146.40p 147.80p 144.00p 147.20p 135915
21/11/2022 146.20p 150.40p 145.80p 146.80p 339209
18/11/2022 142.60p 147.00p 142.60p 144.00p 116022
17/11/2022 137.60p 145.00p 137.18p 144.60p 246543
16/11/2022 142.00p 142.47p 138.00p 140.60p 143818
15/11/2022 147.80p 152.80p 141.00p 141.40p 338295
14/11/2022 150.60p 154.00p 145.80p 151.60p 207070
11/11/2022 151.20p 153.80p 145.00p 148.40p 530021
10/11/2022 137.40p 153.80p 136.80p 151.80p 506709
09/11/2022 146.20p 151.60p 145.54p 150.60p 76941
08/11/2022 146.60p 150.80p 141.64p 150.00p 71462
07/11/2022 146.20p 150.00p 140.81p 145.00p 149240
04/11/2022 139.80p 142.60p 130.20p 142.60p 220608
03/11/2022 141.00p 141.00p 135.60p 135.80p 59084
02/11/2022 140.00p 142.66p 136.80p 137.00p 184781
01/11/2022 141.20p 148.60p 137.00p 137.60p 215082
31/10/2022 143.80p 143.80p 136.40p 139.20p 130398
28/10/2022 137.20p 139.80p 133.70p 139.60p 138580
27/10/2022 151.00p 151.60p 136.00p 139.80p 224547
26/10/2022 148.80p 151.00p 141.10p 147.20p 890056
25/10/2022 141.80p 148.60p 136.80p 146.00p 80433
24/10/2022 136.20p 138.86p 134.40p 138.20p 1135755
21/10/2022 137.00p 138.80p 131.76p 132.60p 255638
20/10/2022 139.60p 141.80p 137.40p 139.60p 189245
19/10/2022 147.80p 151.20p 138.60p 138.60p 361228
18/10/2022 151.80p 152.78p 144.80p 146.60p 186529
17/10/2022 152.40p 153.60p 142.60p 148.00p 255936
14/10/2022 151.00p 156.40p 146.40p 146.40p 432899
13/10/2022 142.60p 152.00p 142.60p 151.00p 1619950
12/10/2022 138.00p 152.00p 136.40p 144.60p 1374051
11/10/2022 141.40p 142.80p 140.60p 142.00p 53024
10/10/2022 143.00p 144.00p 141.00p 142.00p 35688
07/10/2022 143.40p 145.00p 140.20p 144.20p 1005481
06/10/2022 141.40p 144.20p 139.00p 143.00p 35885
05/10/2022 143.80p 144.00p 139.00p 142.00p 73484
04/10/2022 137.80p 141.60p 137.75p 140.00p 228529
03/10/2022 131.80p 138.60p 130.20p 136.60p 224018
30/09/2022 125.80p 137.20p 125.80p 137.20p 214064
29/09/2022 131.20p 135.00p 124.16p 131.40p 502445
28/09/2022 129.20p 134.60p 119.80p 132.20p 474981
27/09/2022 138.00p 138.00p 130.20p 132.20p 313152
26/09/2022 138.40p 138.40p 131.00p 131.00p 198579
23/09/2022 142.20p 142.80p 137.80p 138.20p 326257
22/09/2022 140.20p 143.20p 137.20p 140.80p 204809
21/09/2022 146.80p 146.80p 139.80p 139.80p 1342745
20/09/2022 146.80p 146.80p 138.40p 141.20p 57754
19/09/2022 145.00p 147.00p 140.60p 146.40p 430024
16/09/2022 145.00p 147.00p 140.60p 146.40p 362194
15/09/2022 140.60p 148.00p 140.60p 145.00p 161357
14/09/2022 146.80p 148.20p 139.00p 140.00p 132862
13/09/2022 148.80p 149.80p 140.00p 140.00p 177237
12/09/2022 141.00p 149.80p 139.80p 148.60p 152462
09/09/2022 138.00p 144.40p 132.00p 142.00p 67143
08/09/2022 136.20p 136.80p 131.00p 135.00p 160759
07/09/2022 131.60p 138.00p 131.20p 138.00p 35755
06/09/2022 130.00p 137.40p 130.00p 132.80p 49981
05/09/2022 140.20p 140.20p 130.00p 130.00p 85418
02/09/2022 132.00p 137.20p 131.00p 133.20p 79665
01/09/2022 141.80p 142.20p 130.80p 130.80p 102193
31/08/2022 155.40p 155.40p 144.80p 144.80p 78461
30/08/2022 147.40p 151.60p 138.80p 151.60p 43518
29/08/2022 142.20p 145.55p 139.40p 139.40p 78104
26/08/2022 142.20p 145.55p 139.40p 139.40p 78104
25/08/2022 136.40p 145.20p 135.00p 142.60p 30212
24/08/2022 130.20p 139.80p 129.94p 138.60p 913377
23/08/2022 134.60p 134.60p 129.00p 130.00p 123462
22/08/2022 137.40p 138.40p 133.60p 135.00p 83414
19/08/2022 139.00p 141.90p 138.00p 139.60p 62555
18/08/2022 142.40p 147.80p 140.00p 141.80p 51804
17/08/2022 150.20p 151.60p 140.80p 143.80p 68471
16/08/2022 149.60p 152.83p 149.60p 151.20p 137317
15/08/2022 149.00p 155.00p 146.22p 149.40p 66684
12/08/2022 150.40p 153.60p 150.40p 150.40p 31737
11/08/2022 155.00p 157.54p 151.60p 155.20p 67853
10/08/2022 143.40p 156.60p 143.40p 152.00p 194077
09/08/2022 156.00p 158.40p 146.80p 148.00p 95766
08/08/2022 161.00p 162.60p 158.80p 159.00p 138778
05/08/2022 154.60p 161.80p 153.66p 158.00p 109889
04/08/2022 154.00p 162.20p 150.61p 160.20p 204998
03/08/2022 156.80p 163.00p 156.21p 160.60p 129715
02/08/2022 160.00p 165.00p 159.20p 159.20p 798066
01/08/2022 164.60p 165.80p 157.80p 159.80p 34854
29/07/2022 149.80p 165.00p 149.80p 164.00p 805002
28/07/2022 141.80p 149.40p 141.80p 149.40p 1409804
27/07/2022 144.00p 148.60p 143.80p 143.80p 28402
26/07/2022 149.00p 149.80p 144.40p 146.80p 1105006
25/07/2022 155.20p 158.00p 149.00p 149.00p 293728
22/07/2022 148.00p 154.60p 147.20p 149.00p 73496
21/07/2022 145.00p 150.20p 144.60p 148.00p 551176
20/07/2022 143.00p 151.20p 142.60p 145.80p 225747
19/07/2022 135.40p 146.00p 134.14p 144.60p 58200
18/07/2022 130.40p 133.60p 123.00p 133.00p 239721
15/07/2022 123.80p 129.80p 123.80p 128.80p 55170
14/07/2022 122.80p 128.00p 122.80p 126.00p 196067
13/07/2022 127.00p 130.40p 123.80p 126.00p 101046

*Close Price adjusted for both dividends and splits