Bango (BGO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bango

Date Open High Low Close* Volume
25/06/2024 145.00p 148.45p 143.60p 145.00p 46325
24/06/2024 141.00p 150.00p 141.00p 145.00p 75676
21/06/2024 141.00p 144.77p 138.50p 141.00p 17973
20/06/2024 141.00p 144.92p 137.24p 141.00p 55828
19/06/2024 137.50p 145.00p 135.00p 141.00p 82486
18/06/2024 133.50p 139.00p 130.00p 137.50p 54085
17/06/2024 133.50p 137.00p 130.00p 133.50p 18290
14/06/2024 133.50p 136.84p 133.00p 133.50p 48180
13/06/2024 133.50p 137.00p 130.00p 133.50p 50667
12/06/2024 133.50p 137.00p 132.03p 133.50p 82532
11/06/2024 134.00p 135.00p 131.11p 133.50p 221543
10/06/2024 134.00p 135.00p 130.00p 134.00p 56247
07/06/2024 136.00p 140.00p 130.00p 134.00p 86916
06/06/2024 136.00p 143.00p 133.00p 143.00p 22167
05/06/2024 137.50p 139.40p 134.10p 136.00p 85341
04/06/2024 134.00p 139.99p 134.00p 137.50p 102726
03/06/2024 136.00p 138.00p 131.70p 134.00p 853180
31/05/2024 136.00p 140.00p 133.20p 136.00p 82863
30/05/2024 132.50p 139.82p 131.78p 136.00p 110069
29/05/2024 130.00p 133.00p 129.00p 132.50p 32817
28/05/2024 131.50p 133.00p 127.00p 130.00p 3645759
24/05/2024 129.50p 132.40p 129.50p 131.50p 69071
23/05/2024 130.50p 133.00p 126.00p 129.50p 183691
22/05/2024 130.50p 131.50p 128.00p 130.50p 21330
21/05/2024 130.50p 131.50p 128.49p 130.50p 207104
20/05/2024 129.00p 135.00p 129.00p 130.00p 228018
17/05/2024 120.50p 131.74p 120.50p 129.00p 321329
16/05/2024 121.50p 122.90p 120.03p 120.50p 65586
15/05/2024 122.50p 122.97p 120.00p 121.50p 54608
14/05/2024 122.50p 123.55p 121.00p 122.50p 81242
13/05/2024 123.50p 126.50p 120.50p 122.50p 136068
10/05/2024 122.50p 125.00p 120.00p 123.50p 147615
09/05/2024 122.50p 125.00p 120.50p 122.50p 67085
08/05/2024 122.50p 123.70p 120.00p 122.50p 40423
07/05/2024 122.50p 124.95p 120.00p 123.00p 40998
03/05/2024 123.50p 125.00p 120.00p 121.50p 79932
02/05/2024 123.50p 123.50p 122.00p 123.50p 65728
01/05/2024 124.50p 125.00p 122.00p 123.50p 43087
30/04/2024 124.50p 126.89p 123.00p 124.50p 31198
29/04/2024 124.50p 126.95p 122.00p 124.50p 50913
26/04/2024 125.50p 127.95p 122.00p 124.50p 86531
25/04/2024 125.50p 127.60p 122.22p 124.00p 69406
24/04/2024 124.50p 129.00p 123.00p 125.50p 39757
23/04/2024 124.00p 128.99p 123.00p 124.50p 52157
22/04/2024 124.00p 127.92p 123.70p 124.00p 56135
19/04/2024 124.00p 128.00p 123.11p 125.00p 31421
18/04/2024 122.50p 127.88p 120.00p 124.00p 74089
17/04/2024 127.00p 129.00p 121.04p 122.50p 143008
16/04/2024 123.50p 129.00p 122.70p 127.00p 397060
15/04/2024 126.50p 130.00p 121.00p 123.50p 428920
12/04/2024 121.50p 129.80p 120.00p 127.00p 223241
11/04/2024 121.50p 122.00p 120.00p 120.00p 364629
10/04/2024 116.00p 125.00p 115.02p 121.50p 1269321
09/04/2024 118.00p 121.29p 115.00p 116.00p 531871
08/04/2024 110.00p 126.43p 108.00p 118.00p 1693697
05/04/2024 102.00p 110.00p 102.00p 107.00p 222981
04/04/2024 102.00p 104.00p 101.33p 102.00p 273206
03/04/2024 100.00p 102.79p 98.00p 102.00p 157740
02/04/2024 104.50p 104.50p 100.00p 100.00p 337585
28/03/2024 105.00p 108.00p 102.00p 103.50p 88136
27/03/2024 103.50p 107.90p 103.00p 105.00p 127776
26/03/2024 99.00p 105.40p 98.35p 103.50p 150164
25/03/2024 99.50p 100.00p 98.00p 99.00p 465961
22/03/2024 101.50p 102.00p 98.90p 99.50p 156977
21/03/2024 103.50p 103.50p 100.00p 101.50p 104096
20/03/2024 108.00p 108.00p 106.00p 103.50p 80706
19/03/2024 108.00p 110.00p 105.00p 106.00p 68543
18/03/2024 103.50p 112.00p 103.50p 108.00p 183260
15/03/2024 103.50p 105.00p 102.00p 103.50p 79008
14/03/2024 99.50p 104.35p 99.50p 103.50p 178019
13/03/2024 96.10p 100.45p 95.35p 99.50p 379235
12/03/2024 97.00p 97.00p 95.00p 96.10p 177360
11/03/2024 97.00p 98.00p 96.00p 96.00p 186451
08/03/2024 95.60p 98.00p 95.20p 97.00p 341544
07/03/2024 96.50p 97.00p 95.20p 95.60p 397672
06/03/2024 99.50p 99.50p 96.00p 96.50p 88488
05/03/2024 100.50p 101.97p 96.00p 97.50p 164543
04/03/2024 100.00p 101.75p 99.00p 100.50p 74086
01/03/2024 102.00p 104.00p 99.05p 100.00p 86524
29/02/2024 102.50p 104.00p 100.50p 102.00p 59343
28/02/2024 101.00p 104.39p 100.51p 102.50p 145340
27/02/2024 103.50p 103.50p 99.20p 101.00p 108057
26/02/2024 106.00p 108.00p 100.60p 103.50p 157162
23/02/2024 106.00p 107.40p 102.00p 106.00p 52214
22/02/2024 107.50p 107.50p 103.00p 106.00p 166069
21/02/2024 112.00p 114.00p 106.23p 108.00p 105018
20/02/2024 110.00p 115.00p 108.00p 112.00p 44334
19/02/2024 112.50p 115.00p 108.55p 110.00p 99418
16/02/2024 114.50p 117.00p 110.00p 112.50p 69533
15/02/2024 108.00p 120.00p 108.00p 114.50p 307880
14/02/2024 109.00p 110.00p 106.00p 108.00p 157498
13/02/2024 98.50p 109.50p 97.00p 109.50p 675986
12/02/2024 101.50p 102.97p 98.40p 99.20p 177616
09/02/2024 103.00p 104.00p 102.00p 103.00p 118205
08/02/2024 106.00p 106.27p 98.20p 103.00p 201073
07/02/2024 107.50p 108.00p 105.20p 106.00p 77584
06/02/2024 107.50p 108.75p 106.00p 107.50p 179985
05/02/2024 107.50p 109.00p 106.00p 107.50p 187862
02/02/2024 107.50p 109.00p 106.90p 107.50p 218270
01/02/2024 103.50p 109.00p 102.00p 109.00p 449648
31/01/2024 101.00p 105.00p 98.00p 104.00p 174316
30/01/2024 102.50p 104.00p 97.00p 101.50p 355461
29/01/2024 104.00p 104.00p 98.00p 102.50p 703412
26/01/2024 103.00p 105.00p 101.13p 102.50p 442216
25/01/2024 105.00p 106.00p 102.23p 103.00p 214282
24/01/2024 109.00p 109.25p 103.20p 105.00p 426237
23/01/2024 112.50p 112.60p 108.25p 109.00p 931352
22/01/2024 111.50p 114.25p 110.75p 112.00p 2223661
19/01/2024 107.00p 114.00p 104.75p 114.00p 6990872
18/01/2024 127.50p 135.00p 102.55p 108.00p 16812026
17/01/2024 182.50p 183.80p 173.00p 182.50p 161184
16/01/2024 182.50p 185.00p 180.00p 182.50p 57579
15/01/2024 182.50p 185.00p 180.00p 182.50p 78184
12/01/2024 182.50p 185.00p 180.00p 182.50p 71465
11/01/2024 189.00p 189.00p 180.50p 182.50p 71280
10/01/2024 187.50p 193.00p 185.00p 189.00p 72295
09/01/2024 192.50p 195.00p 185.95p 187.50p 60975
08/01/2024 193.50p 197.00p 190.00p 192.50p 52140
05/01/2024 198.50p 202.00p 192.50p 195.00p 72879
04/01/2024 199.50p 200.00p 197.20p 198.50p 33548
03/01/2024 205.00p 205.50p 196.55p 199.50p 91476
02/01/2024 205.00p 210.00p 202.00p 206.00p 83856
29/12/2023 205.00p 210.00p 200.00p 205.00p 19275
28/12/2023 200.00p 209.49p 191.00p 205.00p 67139
27/12/2023 194.00p 204.45p 190.00p 200.00p 80982
22/12/2023 194.00p 197.00p 190.00p 194.00p 30977
21/12/2023 194.00p 195.83p 190.95p 194.00p 19161
20/12/2023 195.00p 197.30p 192.67p 196.00p 32395
19/12/2023 195.00p 199.00p 190.00p 195.00p 69284
18/12/2023 197.50p 200.00p 195.00p 195.00p 105940
15/12/2023 199.50p 203.00p 195.00p 197.50p 29402
14/12/2023 197.50p 202.00p 195.00p 199.50p 200292
13/12/2023 197.50p 198.70p 193.33p 197.50p 63920
12/12/2023 187.50p 197.50p 186.00p 197.50p 352284
11/12/2023 177.50p 188.19p 175.00p 187.50p 362361
08/12/2023 177.00p 180.00p 171.25p 175.00p 166888
07/12/2023 177.00p 178.00p 174.00p 177.00p 42790
06/12/2023 172.50p 179.00p 171.55p 177.00p 96591
05/12/2023 172.50p 173.70p 171.50p 172.50p 29509
04/12/2023 172.50p 174.00p 170.00p 172.50p 28075
01/12/2023 172.50p 173.80p 171.46p 172.50p 38267
30/11/2023 172.50p 173.90p 171.00p 172.50p 17713
29/11/2023 167.50p 174.90p 165.46p 172.50p 294200
28/11/2023 171.50p 171.50p 165.00p 167.50p 28388
27/11/2023 167.50p 173.70p 165.96p 172.50p 52061
24/11/2023 167.50p 170.00p 166.10p 167.50p 56488
23/11/2023 172.00p 172.00p 165.24p 167.50p 54705
22/11/2023 172.00p 174.00p 170.00p 172.00p 52392
21/11/2023 174.00p 178.00p 170.96p 174.00p 44727
20/11/2023 174.00p 178.00p 170.00p 174.00p 27988
17/11/2023 172.50p 175.00p 170.00p 172.50p 30027
16/11/2023 180.00p 182.00p 170.00p 172.50p 69066
15/11/2023 176.00p 182.13p 172.00p 180.00p 166358
14/11/2023 174.00p 179.50p 168.50p 168.50p 59137
13/11/2023 174.00p 176.80p 172.55p 174.00p 20533
10/11/2023 167.50p 177.50p 161.50p 161.50p 98055
09/11/2023 172.50p 172.50p 166.11p 167.50p 47347
08/11/2023 177.50p 178.88p 170.00p 172.50p 62900
07/11/2023 179.50p 179.50p 175.05p 177.50p 15473
06/11/2023 172.50p 181.60p 170.88p 179.50p 141219
03/11/2023 160.50p 173.55p 159.87p 172.50p 93459
02/11/2023 160.50p 165.00p 158.44p 160.50p 50499
01/11/2023 160.50p 161.40p 158.01p 160.50p 29935
31/10/2023 165.00p 165.00p 156.55p 160.50p 127613
30/10/2023 165.00p 170.00p 160.00p 163.00p 16073
27/10/2023 165.00p 165.88p 160.66p 165.00p 26743
26/10/2023 165.00p 167.50p 160.00p 165.00p 57904
25/10/2023 160.00p 165.00p 151.66p 162.50p 116805
24/10/2023 162.50p 165.00p 155.00p 160.00p 72973
23/10/2023 170.00p 171.22p 160.10p 162.50p 79838
20/10/2023 172.50p 172.84p 166.00p 170.00p 72433
19/10/2023 172.50p 174.45p 171.67p 172.50p 34486
18/10/2023 175.00p 175.00p 168.50p 172.50p 128813
17/10/2023 177.50p 177.50p 173.00p 176.50p 54811
16/10/2023 182.50p 185.00p 175.96p 177.50p 27315
13/10/2023 185.00p 187.49p 180.00p 182.50p 35098
12/10/2023 185.00p 189.00p 180.00p 185.00p 32294
11/10/2023 185.00p 189.00p 181.00p 185.00p 90527
10/10/2023 185.00p 185.00p 180.20p 185.00p 26429
09/10/2023 185.00p 190.00p 180.00p 185.00p 52381
06/10/2023 187.50p 189.45p 182.00p 185.00p 24071
05/10/2023 177.50p 190.00p 177.50p 187.50p 697939
04/10/2023 190.00p 190.00p 176.66p 177.50p 74992
03/10/2023 195.00p 195.00p 186.67p 190.00p 91347
02/10/2023 195.00p 197.00p 190.27p 195.00p 76002
29/09/2023 194.00p 200.00p 192.00p 195.00p 27246
28/09/2023 199.00p 200.70p 190.00p 194.00p 70363
27/09/2023 201.00p 208.00p 195.00p 201.00p 110342
26/09/2023 190.00p 203.85p 188.11p 201.00p 104091
25/09/2023 187.50p 195.00p 186.11p 190.00p 63268
22/09/2023 190.00p 195.00p 185.78p 187.50p 70762
21/09/2023 192.50p 195.00p 185.67p 190.00p 25553
20/09/2023 190.00p 195.00p 185.00p 193.00p 368594
19/09/2023 187.50p 195.00p 185.00p 190.50p 1223018
18/09/2023 175.00p 190.00p 170.66p 187.50p 603155
15/09/2023 162.50p 174.30p 162.50p 172.50p 125459
14/09/2023 170.00p 172.00p 160.68p 162.50p 67440
13/09/2023 167.50p 167.50p 165.00p 167.50p 30959
12/09/2023 167.50p 170.00p 165.00p 166.00p 53179
11/09/2023 162.50p 169.00p 160.05p 167.50p 125236

*Close Price adjusted for both dividends and splits