Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/07/2017 195.00p 205.00p 190.00p 192.50p 196704
05/07/2017 189.00p 195.00p 189.00p 195.00p 143731
04/07/2017 181.00p 191.00p 181.00p 189.00p 258109
03/07/2017 170.50p 182.50p 170.50p 181.00p 231007
30/06/2017 170.50p 170.50p 169.00p 170.50p 63550
29/06/2017 169.50p 170.50p 169.50p 170.50p 30718
28/06/2017 170.50p 170.50p 169.50p 169.50p 98836
27/06/2017 171.00p 171.00p 169.00p 170.50p 40145
26/06/2017 171.00p 171.00p 171.00p 171.00p 49727
23/06/2017 171.50p 171.50p 171.00p 171.00p 36261
22/06/2017 162.50p 171.50p 162.50p 171.50p 0
21/06/2017 163.50p 163.50p 162.50p 162.50p 0
20/06/2017 170.50p 170.50p 163.50p 163.50p 0
19/06/2017 173.50p 173.50p 170.50p 170.50p 0
16/06/2017 170.50p 178.00p 170.50p 173.50p 140318
15/06/2017 167.50p 175.00p 166.22p 170.50p 69873
14/06/2017 174.50p 176.25p 165.50p 167.50p 237225
13/06/2017 172.00p 181.50p 172.00p 174.50p 372640
12/06/2017 154.00p 173.96p 154.00p 172.00p 493589
09/06/2017 153.00p 155.94p 150.55p 153.00p 193746
08/06/2017 153.50p 156.00p 145.50p 153.50p 215901
07/06/2017 140.00p 163.90p 138.00p 153.50p 270989
06/06/2017 133.50p 146.00p 130.00p 140.00p 233216
05/06/2017 127.00p 129.70p 125.25p 127.00p 7899
02/06/2017 127.00p 130.04p 124.50p 127.00p 37713
01/06/2017 125.50p 127.04p 124.11p 127.00p 52796
31/05/2017 127.00p 127.77p 124.00p 125.50p 36755
30/05/2017 127.00p 127.77p 124.00p 127.00p 21980
26/05/2017 127.00p 130.00p 124.00p 127.00p 20006
25/05/2017 127.00p 130.04p 124.00p 127.00p 10954
24/05/2017 127.00p 130.00p 124.06p 127.00p 23681
23/05/2017 127.00p 129.00p 124.00p 127.00p 47179
22/05/2017 127.00p 130.00p 124.00p 127.00p 19249
19/05/2017 127.00p 129.04p 124.12p 127.00p 21650
18/05/2017 129.00p 130.04p 124.00p 127.00p 64337
17/05/2017 125.50p 130.00p 123.75p 129.00p 64818
16/05/2017 132.50p 133.00p 122.00p 125.50p 173279
15/05/2017 132.50p 134.80p 128.00p 132.50p 30368
12/05/2017 132.50p 135.04p 130.10p 132.50p 22719
11/05/2017 132.50p 134.55p 131.25p 132.50p 16151
10/05/2017 132.50p 134.75p 130.00p 132.50p 37421
09/05/2017 135.50p 136.40p 130.25p 132.50p 35183
08/05/2017 137.00p 138.95p 134.50p 135.50p 50156
05/05/2017 135.50p 140.00p 135.00p 137.00p 45060
04/05/2017 135.50p 136.97p 134.00p 135.50p 33190
03/05/2017 137.00p 137.00p 134.90p 135.50p 26108
02/05/2017 134.50p 139.90p 133.25p 137.00p 41477
28/04/2017 133.50p 136.95p 130.00p 134.50p 63831
27/04/2017 124.50p 136.00p 124.50p 133.50p 105063
26/04/2017 131.50p 135.00p 122.22p 124.50p 132648
25/04/2017 130.00p 133.95p 116.10p 131.50p 212012
24/04/2017 143.50p 143.50p 127.00p 130.00p 146421
21/04/2017 137.50p 145.40p 137.50p 143.50p 69222
20/04/2017 137.50p 138.85p 135.10p 137.50p 8472
19/04/2017 137.50p 139.90p 135.00p 137.50p 36397
18/04/2017 147.00p 147.00p 134.10p 137.50p 99753
13/04/2017 149.00p 149.60p 144.10p 147.00p 46730
12/04/2017 149.50p 150.45p 146.00p 149.00p 19499
11/04/2017 149.50p 150.80p 146.00p 149.50p 25616
10/04/2017 149.00p 151.90p 146.00p 149.50p 65404
07/04/2017 154.00p 155.70p 146.10p 149.00p 64333
06/04/2017 149.00p 163.88p 149.00p 154.00p 220070
05/04/2017 144.50p 151.00p 142.00p 149.00p 72678
04/04/2017 137.00p 147.00p 135.00p 144.50p 77218
03/04/2017 152.50p 154.50p 133.10p 137.00p 254246
31/03/2017 145.00p 154.70p 144.22p 152.50p 225885
30/03/2017 139.00p 147.70p 137.60p 145.00p 175605
29/03/2017 139.50p 144.30p 136.50p 139.00p 162399
28/03/2017 134.50p 143.00p 132.01p 139.50p 120043
27/03/2017 128.50p 138.00p 127.05p 134.50p 248864
24/03/2017 121.50p 136.20p 121.50p 128.00p 286090
23/03/2017 118.00p 125.00p 118.00p 121.50p 72442
22/03/2017 118.50p 119.99p 116.10p 118.00p 47492
21/03/2017 114.50p 125.00p 113.50p 118.50p 288967
20/03/2017 105.00p 119.95p 103.00p 114.50p 318956
17/03/2017 104.50p 107.90p 102.50p 105.00p 51187
16/03/2017 107.50p 108.25p 101.00p 104.50p 70717
15/03/2017 98.50p 110.00p 98.50p 107.50p 147070
14/03/2017 100.00p 101.00p 95.10p 98.50p 112184
13/03/2017 98.00p 102.00p 96.60p 100.00p 36478
10/03/2017 101.00p 103.00p 96.50p 98.00p 55256
09/03/2017 101.00p 104.00p 98.90p 101.00p 4245
08/03/2017 101.00p 101.50p 98.00p 101.00p 58559
07/03/2017 101.00p 104.00p 100.05p 101.00p 1319
06/03/2017 101.00p 104.00p 99.80p 101.00p 21916
03/03/2017 100.00p 104.00p 98.80p 101.00p 24198
02/03/2017 104.50p 105.00p 97.00p 100.00p 111797
01/03/2017 106.00p 109.00p 102.00p 104.50p 76371
28/02/2017 107.50p 110.00p 105.80p 106.00p 17945
27/02/2017 104.50p 109.86p 103.30p 107.50p 29768
24/02/2017 104.50p 107.00p 104.33p 104.50p 54225
23/02/2017 97.00p 107.00p 96.20p 104.50p 60925
22/02/2017 95.50p 99.00p 94.40p 97.00p 44429
21/02/2017 95.50p 97.90p 94.15p 95.50p 28118
20/02/2017 95.50p 98.00p 94.15p 95.50p 27879
17/02/2017 96.00p 98.00p 94.15p 95.50p 33342
16/02/2017 100.50p 100.50p 93.72p 96.00p 54718
15/02/2017 100.50p 102.70p 99.50p 100.50p 21985
14/02/2017 100.50p 103.00p 99.60p 100.50p 1804
13/02/2017 102.50p 103.98p 99.25p 100.50p 66238
10/02/2017 101.00p 103.99p 100.00p 102.50p 82449
09/02/2017 101.00p 101.95p 99.00p 101.00p 3159
08/02/2017 101.00p 103.00p 99.00p 101.00p 73713
07/02/2017 97.50p 100.75p 95.55p 100.50p 59026
06/02/2017 97.50p 98.50p 95.60p 97.50p 49211
03/02/2017 93.50p 98.80p 92.35p 97.50p 71986
02/02/2017 98.50p 103.00p 90.00p 93.50p 259128
01/02/2017 99.50p 101.50p 97.00p 98.50p 162992
31/01/2017 108.00p 108.00p 95.45p 99.50p 305713
30/01/2017 118.00p 121.80p 106.05p 108.50p 268279
27/01/2017 115.50p 120.00p 114.60p 118.00p 109796
26/01/2017 113.00p 118.00p 111.50p 115.00p 135829
25/01/2017 114.00p 116.00p 110.30p 111.00p 52286
24/01/2017 112.00p 116.00p 108.75p 114.00p 125688
23/01/2017 99.00p 114.95p 98.00p 112.00p 457577
20/01/2017 97.50p 101.00p 94.25p 99.00p 106048
19/01/2017 97.50p 98.90p 95.05p 97.50p 35908
18/01/2017 97.00p 100.00p 95.00p 97.50p 92413
17/01/2017 90.50p 99.70p 90.50p 97.00p 173077
16/01/2017 82.50p 93.00p 80.00p 90.50p 269201
13/01/2017 82.50p 83.70p 80.00p 82.50p 56789
12/01/2017 80.00p 87.00p 80.00p 82.50p 117834
11/01/2017 77.50p 79.80p 75.15p 77.50p 5344
10/01/2017 80.00p 80.00p 75.15p 77.50p 49910
09/01/2017 83.50p 86.00p 77.00p 80.00p 94489
06/01/2017 73.50p 85.00p 72.00p 83.50p 194128
05/01/2017 72.50p 75.00p 71.50p 73.50p 70274
04/01/2017 69.50p 73.00p 69.50p 71.50p 156185
03/01/2017 67.50p 71.00p 67.50p 69.50p 50873
30/12/2016 67.50p 68.77p 66.50p 67.50p 4180
29/12/2016 67.50p 68.77p 67.50p 67.50p 9682
28/12/2016 67.50p 69.00p 66.40p 67.50p 23749
23/12/2016 67.50p 67.50p 66.00p 67.50p 75295
22/12/2016 67.00p 68.90p 65.50p 67.50p 6509
21/12/2016 67.00p 68.80p 65.24p 67.00p 17045
20/12/2016 67.00p 67.45p 65.24p 67.00p 20529
19/12/2016 66.50p 68.90p 65.00p 67.00p 90101
16/12/2016 69.50p 69.98p 65.50p 66.50p 24368
15/12/2016 71.50p 71.50p 69.00p 69.50p 75325
14/12/2016 71.50p 72.00p 70.50p 71.50p 9696
13/12/2016 72.00p 72.30p 70.00p 72.00p 65241
12/12/2016 70.50p 72.30p 69.50p 72.00p 25500
09/12/2016 71.50p 71.50p 69.00p 70.50p 4984
08/12/2016 71.50p 71.90p 69.00p 71.50p 33533
07/12/2016 74.00p 74.00p 69.50p 71.50p 43705
06/12/2016 74.00p 75.00p 73.00p 74.00p 24020
05/12/2016 74.00p 74.29p 73.00p 74.00p 22153
02/12/2016 74.00p 74.40p 73.30p 74.00p 10328
01/12/2016 74.00p 74.50p 74.00p 74.00p 4461
30/11/2016 79.00p 79.00p 73.64p 74.00p 56207
29/11/2016 79.00p 79.95p 78.15p 79.00p 92183
28/11/2016 75.00p 81.00p 74.50p 79.00p 139862
25/11/2016 74.00p 75.55p 74.00p 75.00p 99496
24/11/2016 73.00p 74.80p 73.00p 74.00p 9869
23/11/2016 72.00p 74.89p 71.95p 73.00p 38368
22/11/2016 72.00p 73.75p 71.25p 72.00p 34329
21/11/2016 70.00p 72.00p 70.00p 72.00p 160014
18/11/2016 74.50p 74.50p 68.20p 70.00p 115890
17/11/2016 76.00p 76.00p 74.00p 74.50p 16885
16/11/2016 76.00p 76.00p 75.00p 76.00p 7337
15/11/2016 76.00p 76.44p 75.00p 76.00p 53068
14/11/2016 76.00p 76.60p 75.62p 76.00p 43062
11/11/2016 78.50p 78.50p 73.00p 76.00p 168472
10/11/2016 78.50p 79.00p 77.00p 78.50p 12234
09/11/2016 80.50p 80.50p 73.50p 78.50p 87987
08/11/2016 83.00p 83.50p 81.00p 83.00p 17500
07/11/2016 82.50p 83.00p 80.60p 83.00p 20853
04/11/2016 82.50p 83.00p 82.50p 82.50p 16123
03/11/2016 80.50p 85.00p 80.00p 82.50p 89384
02/11/2016 84.50p 86.00p 78.00p 80.50p 129349
01/11/2016 87.00p 87.83p 82.00p 84.50p 44567
31/10/2016 87.00p 87.88p 86.40p 87.00p 32083
28/10/2016 87.00p 87.68p 86.34p 87.00p 6900
27/10/2016 80.00p 88.00p 80.00p 87.00p 457654
26/10/2016 81.25p 81.25p 77.20p 80.00p 83089
25/10/2016 83.50p 83.50p 81.02p 81.25p 58147
24/10/2016 86.50p 86.50p 81.00p 83.50p 95662
21/10/2016 87.00p 87.00p 86.02p 86.50p 64924
20/10/2016 87.00p 87.22p 86.00p 87.00p 49630
19/10/2016 88.00p 88.27p 86.00p 87.00p 156356
18/10/2016 95.00p 95.55p 84.65p 87.00p 346148
17/10/2016 105.50p 105.50p 94.00p 95.00p 256816
14/10/2016 105.50p 105.75p 104.30p 105.50p 114017
13/10/2016 113.00p 113.10p 104.16p 105.50p 133704
12/10/2016 114.50p 116.20p 111.48p 113.00p 116224
11/10/2016 110.00p 116.75p 110.00p 114.50p 274356
10/10/2016 110.00p 112.00p 108.20p 110.00p 113972
07/10/2016 106.50p 113.00p 106.50p 110.00p 246391
06/10/2016 103.00p 109.00p 101.58p 106.50p 114607
05/10/2016 104.00p 105.45p 100.45p 102.50p 101907
04/10/2016 105.00p 108.00p 102.35p 104.00p 198774
03/10/2016 98.00p 111.00p 98.00p 105.00p 500975
30/09/2016 95.00p 101.00p 93.70p 98.00p 489888
29/09/2016 95.00p 96.00p 93.75p 95.00p 81093
28/09/2016 95.00p 96.00p 93.50p 95.00p 39408
27/09/2016 96.50p 99.00p 94.00p 95.00p 99691
26/09/2016 92.00p 98.60p 90.80p 96.50p 756939
23/09/2016 91.00p 93.00p 90.60p 91.50p 26126
22/09/2016 90.50p 92.96p 90.50p 91.00p 88006
21/09/2016 89.50p 92.50p 89.00p 90.50p 106584

*Close Price adjusted for both dividends and splits