Baltic Classifieds Group (BCG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits