Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/09/2016 94.00p 95.00p 84.00p 89.00p 149640
19/09/2016 93.00p 95.31p 91.20p 93.00p 50142
16/09/2016 91.00p 95.70p 90.50p 93.00p 75541
15/09/2016 90.00p 92.00p 88.80p 90.00p 19603
14/09/2016 88.00p 91.60p 88.00p 90.00p 88975
13/09/2016 87.00p 90.00p 83.00p 88.00p 56757
12/09/2016 93.50p 95.00p 85.00p 87.00p 81101
09/09/2016 93.50p 95.25p 92.33p 93.50p 213349
08/09/2016 92.00p 96.00p 92.00p 93.50p 52043
07/09/2016 92.00p 93.00p 91.00p 92.00p 58939
06/09/2016 88.00p 93.40p 87.50p 92.00p 799482
05/09/2016 88.00p 90.00p 87.40p 88.00p 24319
02/09/2016 88.00p 90.00p 87.40p 88.00p 25170
01/09/2016 88.00p 90.00p 88.00p 88.00p 43072
31/08/2016 88.00p 89.80p 87.25p 88.00p 12977
30/08/2016 88.00p 89.50p 86.25p 88.00p 5009
26/08/2016 88.00p 89.50p 86.20p 88.00p 9400
25/08/2016 88.00p 88.20p 86.20p 88.00p 1023
24/08/2016 90.00p 90.00p 87.50p 88.00p 12311
23/08/2016 91.50p 91.50p 88.00p 90.00p 31342
22/08/2016 91.50p 92.40p 90.00p 91.50p 165151
19/08/2016 87.50p 93.00p 87.50p 91.50p 97688
18/08/2016 85.00p 90.00p 85.00p 87.50p 96872
17/08/2016 81.50p 86.00p 80.05p 85.00p 102364
16/08/2016 81.50p 83.00p 80.15p 81.50p 58837
15/08/2016 81.50p 83.50p 79.75p 81.50p 87910
12/08/2016 81.50p 84.00p 80.50p 81.50p 67254
11/08/2016 80.50p 81.90p 79.20p 80.50p 131591
10/08/2016 80.50p 82.00p 79.11p 80.50p 3810
09/08/2016 80.50p 82.50p 78.00p 80.50p 170418
08/08/2016 75.50p 82.50p 74.60p 80.50p 174755
05/08/2016 74.50p 76.00p 74.50p 75.50p 33067
04/08/2016 75.50p 75.50p 74.00p 74.50p 45757
03/08/2016 75.50p 76.45p 74.00p 75.50p 22500
02/08/2016 81.00p 81.00p 74.25p 75.50p 51347
01/08/2016 81.00p 81.60p 79.25p 81.00p 16512
29/07/2016 81.00p 81.66p 78.00p 81.00p 59781
28/07/2016 81.00p 81.72p 81.00p 81.00p 4334
27/07/2016 81.00p 81.72p 79.80p 81.00p 8671
26/07/2016 81.00p 82.44p 79.80p 81.00p 24982
25/07/2016 80.50p 82.70p 79.00p 81.00p 43052
22/07/2016 80.50p 82.00p 78.51p 80.50p 23901
21/07/2016 79.50p 83.00p 77.50p 80.50p 352896
20/07/2016 87.50p 88.20p 74.30p 79.50p 156425
19/07/2016 88.50p 90.55p 86.25p 87.50p 436096
18/07/2016 75.00p 91.00p 75.00p 88.50p 703973
15/07/2016 75.00p 77.50p 72.05p 75.00p 48187
14/07/2016 76.50p 79.00p 73.00p 75.00p 66459
13/07/2016 58.50p 82.00p 58.50p 75.50p 663738
12/07/2016 57.50p 60.00p 56.50p 58.00p 92028
11/07/2016 54.50p 58.00p 54.50p 56.50p 198788
08/07/2016 54.50p 55.95p 53.50p 54.50p 8865
07/07/2016 54.50p 56.21p 52.25p 54.50p 65886
06/07/2016 54.50p 54.50p 53.60p 54.50p 32377
05/07/2016 54.50p 54.50p 53.50p 54.50p 1196
04/07/2016 54.50p 54.50p 53.50p 54.50p 140
01/07/2016 54.50p 54.50p 53.50p 54.50p 1628
30/06/2016 54.50p 56.48p 54.50p 54.50p 5259
29/06/2016 53.50p 56.50p 53.30p 54.50p 32209
28/06/2016 53.50p 53.50p 53.50p 53.50p 0
27/06/2016 53.00p 53.50p 52.00p 53.50p 19232
24/06/2016 52.50p 55.16p 51.00p 53.00p 52280
23/06/2016 55.50p 56.75p 55.50p 55.50p 20000
22/06/2016 55.50p 58.00p 54.20p 55.50p 19127
21/06/2016 55.50p 58.00p 54.15p 55.50p 14151
20/06/2016 55.50p 57.50p 53.50p 55.50p 56572
17/06/2016 55.50p 55.50p 55.50p 55.50p 0
16/06/2016 55.50p 55.50p 54.10p 55.50p 7179
15/06/2016 55.50p 57.40p 54.00p 55.50p 19323
14/06/2016 52.00p 57.00p 52.00p 55.50p 133919
13/06/2016 51.00p 53.00p 50.00p 51.50p 32367
10/06/2016 50.50p 53.00p 50.50p 51.00p 23492
09/06/2016 49.50p 52.75p 49.10p 50.50p 107771
08/06/2016 46.00p 50.00p 44.84p 49.50p 123715
07/06/2016 45.00p 47.00p 44.12p 46.00p 62837
06/06/2016 42.50p 47.00p 42.50p 45.00p 37167
03/06/2016 42.50p 43.70p 41.60p 42.50p 17500
02/06/2016 42.50p 43.70p 41.15p 42.50p 62792
01/06/2016 42.50p 42.50p 42.45p 42.50p 28846
31/05/2016 47.50p 47.50p 40.00p 42.50p 93503
27/05/2016 48.00p 48.66p 46.00p 47.50p 59222
26/05/2016 48.00p 48.66p 46.20p 48.00p 6500
25/05/2016 51.00p 51.00p 47.00p 48.00p 100103
24/05/2016 53.50p 53.50p 49.00p 51.00p 29516
23/05/2016 54.50p 54.50p 52.00p 53.50p 10120
20/05/2016 54.50p 54.50p 52.55p 54.50p 10261
19/05/2016 54.50p 55.00p 52.55p 54.50p 8762
18/05/2016 54.50p 55.25p 53.15p 54.50p 43497
17/05/2016 54.50p 55.25p 53.15p 54.50p 104153
16/05/2016 55.50p 57.00p 52.00p 54.50p 94912
13/05/2016 55.50p 55.95p 55.50p 55.50p 8676
12/05/2016 55.50p 55.50p 53.05p 55.50p 5444
11/05/2016 55.50p 55.95p 53.10p 55.50p 18599
10/05/2016 56.50p 57.00p 53.00p 55.50p 66442
09/05/2016 52.50p 59.00p 52.50p 56.50p 218375
06/05/2016 48.00p 50.00p 46.48p 48.00p 48276
05/05/2016 44.50p 50.00p 44.50p 48.00p 294785
04/05/2016 40.00p 44.80p 39.50p 43.00p 75052
03/05/2016 40.00p 41.75p 40.00p 40.00p 40000
29/04/2016 40.00p 41.96p 39.00p 40.00p 12733
28/04/2016 40.00p 41.96p 40.00p 40.00p 3636
27/04/2016 40.00p 41.96p 39.00p 40.00p 15443
26/04/2016 40.00p 40.00p 40.00p 40.00p 0
25/04/2016 40.00p 40.50p 40.00p 40.00p 0
22/04/2016 40.00p 41.96p 38.75p 40.00p 835
21/04/2016 40.00p 41.96p 38.58p 40.00p 20310
20/04/2016 39.50p 41.96p 39.50p 40.00p 49839
19/04/2016 35.50p 40.00p 35.50p 39.00p 243330
18/04/2016 41.50p 41.50p 34.00p 35.50p 152268
15/04/2016 41.50p 41.50p 41.00p 41.50p 13139
14/04/2016 41.50p 41.50p 41.00p 41.50p 4266
13/04/2016 42.50p 42.50p 41.00p 41.50p 23216
12/04/2016 42.50p 42.50p 42.00p 42.50p 100
11/04/2016 42.50p 42.50p 42.00p 42.50p 3779
08/04/2016 42.50p 42.50p 42.00p 42.50p 2090
07/04/2016 42.50p 42.50p 42.32p 42.50p 626
06/04/2016 43.50p 43.50p 41.00p 43.00p 10095
05/04/2016 43.50p 43.50p 42.00p 43.50p 14762
04/04/2016 43.50p 43.50p 42.50p 43.50p 0
01/04/2016 43.00p 44.00p 42.36p 43.50p 71325
31/03/2016 43.00p 44.00p 41.05p 43.00p 17012
30/03/2016 43.00p 43.80p 41.35p 43.00p 31555
29/03/2016 43.00p 43.72p 41.15p 43.00p 15240
24/03/2016 43.00p 43.80p 41.05p 43.00p 38384
23/03/2016 43.00p 43.45p 41.00p 43.00p 34201
22/03/2016 43.00p 43.45p 43.00p 43.00p 62301
21/03/2016 43.00p 43.45p 41.00p 43.00p 38590
18/03/2016 43.00p 43.65p 41.00p 43.00p 3361
17/03/2016 43.00p 43.80p 41.00p 43.00p 744006
16/03/2016 43.00p 43.70p 41.00p 43.00p 80213
15/03/2016 44.00p 44.00p 40.00p 43.00p 76705
14/03/2016 44.00p 44.00p 42.00p 44.00p 64111
11/03/2016 44.00p 44.20p 44.00p 44.00p 4443
10/03/2016 44.00p 44.50p 42.00p 44.00p 2000
09/03/2016 45.50p 45.50p 42.00p 44.00p 119032
08/03/2016 45.50p 48.00p 43.00p 45.50p 10000
07/03/2016 45.50p 46.72p 43.00p 45.50p 56238
04/03/2016 45.50p 46.88p 43.00p 45.50p 15636
03/03/2016 45.50p 48.00p 43.00p 45.50p 96173
02/03/2016 41.50p 45.50p 41.00p 45.50p 1120645
01/03/2016 41.00p 42.00p 40.50p 41.50p 586806
29/02/2016 43.50p 45.00p 40.40p 41.00p 155782
26/02/2016 52.00p 52.60p 52.00p 52.50p 31313
25/02/2016 56.50p 56.50p 51.80p 52.00p 66819
24/02/2016 59.00p 59.00p 57.50p 57.50p 85222
23/02/2016 59.00p 59.00p 58.00p 59.00p 102944
22/02/2016 60.50p 60.50p 58.00p 59.00p 14454
19/02/2016 60.50p 60.50p 58.00p 60.50p 23786
18/02/2016 62.00p 62.00p 59.00p 60.50p 21401
17/02/2016 62.00p 63.00p 61.00p 62.00p 78
16/02/2016 62.00p 62.04p 60.00p 62.00p 22703
15/02/2016 62.00p 62.04p 62.00p 62.00p 6000
12/02/2016 62.00p 62.00p 62.00p 62.00p 0
11/02/2016 63.50p 63.50p 61.50p 62.00p 21000
10/02/2016 63.00p 63.50p 62.60p 63.50p 1916
09/02/2016 70.00p 70.00p 58.00p 62.00p 95408
08/02/2016 70.00p 70.00p 70.00p 70.00p 0
05/02/2016 69.50p 70.00p 68.00p 70.00p 88850
04/02/2016 72.00p 72.00p 67.00p 69.50p 43534
03/02/2016 71.50p 72.00p 69.75p 72.00p 2832
02/02/2016 67.50p 71.50p 67.50p 71.50p 62130
01/02/2016 75.00p 75.00p 67.00p 71.50p 53491
29/01/2016 75.50p 75.50p 73.00p 75.00p 428
28/01/2016 75.50p 75.50p 73.00p 75.50p 7717
27/01/2016 77.00p 77.00p 74.00p 75.50p 20698
26/01/2016 77.50p 77.50p 70.00p 77.00p 54899
25/01/2016 74.50p 79.00p 74.50p 77.50p 19720
22/01/2016 77.50p 78.75p 74.50p 74.50p 32229
21/01/2016 98.00p 99.44p 72.75p 77.50p 97982
20/01/2016 97.00p 97.00p 92.00p 97.00p 2100
19/01/2016 97.00p 97.00p 97.00p 97.00p 88000
18/01/2016 97.00p 97.00p 97.00p 97.00p 0
15/01/2016 98.50p 98.50p 95.30p 97.00p 4000
14/01/2016 103.50p 103.50p 96.35p 98.50p 17474
13/01/2016 105.00p 105.00p 100.50p 103.50p 2601
12/01/2016 105.00p 105.00p 105.00p 105.00p 0
11/01/2016 102.50p 105.00p 100.50p 105.00p 400
08/01/2016 107.50p 107.50p 100.25p 102.50p 90060
07/01/2016 108.50p 108.50p 103.00p 107.50p 23383
06/01/2016 108.50p 108.50p 105.00p 108.50p 10637
05/01/2016 115.00p 124.65p 105.00p 109.00p 72811
04/01/2016 96.00p 107.60p 94.56p 104.00p 55581
31/12/2015 96.00p 100.00p 96.00p 96.00p 6
30/12/2015 96.00p 100.00p 96.00p 96.00p 2988
29/12/2015 96.00p 96.00p 94.40p 96.00p 4918
24/12/2015 96.00p 96.00p 96.00p 96.00p 0
23/12/2015 89.00p 100.00p 89.00p 96.00p 30430
22/12/2015 89.00p 89.00p 89.00p 89.00p 0
21/12/2015 88.50p 91.00p 87.00p 89.00p 28561
18/12/2015 89.00p 89.00p 85.00p 88.50p 14000
17/12/2015 89.00p 92.00p 86.10p 89.00p 21000
16/12/2015 89.00p 90.88p 89.00p 89.00p 2500
15/12/2015 90.00p 93.80p 85.00p 89.00p 19326
14/12/2015 91.50p 91.50p 89.40p 90.00p 2657
11/12/2015 91.50p 94.16p 89.40p 91.50p 1400
10/12/2015 91.50p 92.75p 91.50p 91.50p 1064
09/12/2015 91.50p 91.50p 89.00p 91.50p 5633
08/12/2015 91.50p 95.00p 91.50p 91.50p 20000
07/12/2015 91.50p 93.50p 91.50p 91.50p 4000
04/12/2015 91.50p 94.00p 88.50p 91.50p 10928

*Close Price adjusted for both dividends and splits