Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/12/2015 91.50p 92.50p 89.00p 91.50p 9150
02/12/2015 91.50p 91.50p 91.50p 91.50p 0
01/12/2015 96.50p 96.50p 87.00p 91.50p 123767
30/11/2015 97.00p 98.50p 93.65p 97.00p 1190
27/11/2015 97.00p 99.40p 97.00p 97.00p 6
26/11/2015 97.00p 99.50p 93.65p 97.00p 5043
25/11/2015 97.00p 101.00p 94.00p 97.00p 45000
24/11/2015 97.00p 99.80p 95.00p 97.00p 4712
23/11/2015 97.00p 98.50p 93.96p 97.00p 2142
20/11/2015 97.00p 98.60p 97.00p 97.00p 1000
19/11/2015 98.00p 98.00p 97.00p 97.00p 28000
18/11/2015 96.50p 99.00p 96.50p 98.00p 7500
17/11/2015 96.50p 96.50p 93.58p 96.50p 2221
16/11/2015 96.50p 99.00p 93.58p 96.50p 8267
13/11/2015 98.00p 98.00p 94.15p 96.50p 12562
12/11/2015 98.00p 101.75p 93.00p 98.00p 15000
11/11/2015 93.00p 102.00p 92.00p 98.00p 195987
10/11/2015 94.50p 95.00p 92.40p 93.00p 6708
09/11/2015 95.00p 95.00p 91.00p 94.50p 15681
06/11/2015 95.00p 95.00p 93.84p 95.00p 1152
05/11/2015 95.00p 95.00p 95.00p 95.00p 0
04/11/2015 95.50p 98.00p 93.50p 95.00p 23359
03/11/2015 95.50p 98.00p 94.25p 95.50p 1433
02/11/2015 100.00p 100.00p 95.00p 95.00p 13508
30/10/2015 107.50p 107.50p 98.55p 100.00p 46363
29/10/2015 104.00p 128.25p 104.00p 107.50p 339564
28/10/2015 83.50p 102.00p 83.50p 101.00p 60641
27/10/2015 83.50p 86.00p 83.50p 83.50p 28806
26/10/2015 84.50p 84.50p 82.00p 83.50p 7803
23/10/2015 86.50p 89.00p 81.00p 84.50p 14294
22/10/2015 86.50p 86.50p 84.61p 86.50p 25250
21/10/2015 86.50p 86.50p 84.75p 86.50p 4000
20/10/2015 86.50p 86.50p 84.00p 86.50p 3112
19/10/2015 86.50p 86.50p 84.75p 86.50p 2750
16/10/2015 86.50p 90.00p 84.61p 86.50p 12488
15/10/2015 82.50p 90.00p 80.70p 86.50p 139204
14/10/2015 81.50p 81.50p 76.35p 79.00p 19000
13/10/2015 82.50p 83.80p 80.00p 81.50p 7968
12/10/2015 82.50p 82.50p 82.50p 82.50p 0
09/10/2015 84.00p 84.00p 80.00p 82.50p 8390
08/10/2015 84.00p 84.00p 84.00p 84.00p 0
07/10/2015 84.00p 84.00p 80.00p 84.00p 3200
06/10/2015 84.00p 85.00p 80.00p 84.00p 5877
05/10/2015 86.00p 86.00p 82.00p 84.00p 25000
02/10/2015 86.00p 90.00p 82.00p 86.00p 29547
01/10/2015 86.00p 86.00p 82.00p 86.00p 5496
30/09/2015 86.00p 87.00p 82.60p 86.00p 19040
29/09/2015 85.00p 85.00p 82.30p 85.00p 19526
28/09/2015 86.00p 87.20p 85.00p 85.00p 3419
25/09/2015 87.00p 88.00p 82.00p 86.00p 45276
24/09/2015 88.50p 88.50p 85.00p 87.00p 12000
23/09/2015 88.50p 88.50p 88.50p 88.50p 0
22/09/2015 88.50p 88.50p 85.00p 88.50p 2160
21/09/2015 88.50p 88.50p 88.50p 88.50p 0
18/09/2015 88.50p 92.00p 85.00p 88.50p 10500
17/09/2015 96.50p 96.50p 85.00p 88.50p 32144
16/09/2015 96.50p 96.50p 93.00p 96.50p 14000
15/09/2015 101.00p 101.00p 94.00p 96.50p 21730
14/09/2015 101.50p 102.20p 97.00p 101.00p 10527
11/09/2015 101.50p 102.45p 98.00p 101.50p 4420
10/09/2015 101.50p 101.50p 98.00p 101.50p 14273
09/09/2015 101.50p 102.55p 98.00p 101.50p 357
08/09/2015 101.50p 102.55p 98.00p 101.50p 877
07/09/2015 101.50p 101.50p 101.50p 101.50p 0
04/09/2015 101.50p 101.50p 101.50p 101.50p 0
03/09/2015 102.50p 102.50p 98.00p 101.50p 4000
02/09/2015 96.50p 105.47p 96.50p 102.50p 50453
01/09/2015 96.50p 96.50p 96.50p 96.50p 0
28/08/2015 99.00p 99.00p 93.00p 96.50p 16750
27/08/2015 94.00p 100.00p 93.60p 99.00p 50806
26/08/2015 94.00p 94.00p 94.00p 94.00p 0
25/08/2015 94.00p 96.80p 94.00p 94.00p 13002
24/08/2015 95.50p 98.00p 90.00p 94.00p 10490
21/08/2015 96.50p 100.00p 93.00p 97.50p 122410
20/08/2015 98.50p 98.50p 93.00p 96.50p 6400
19/08/2015 98.50p 99.00p 95.00p 98.50p 430
18/08/2015 98.50p 98.50p 95.00p 98.50p 6067
17/08/2015 99.00p 99.00p 94.00p 98.50p 12000
14/08/2015 99.00p 99.00p 99.00p 99.00p 0
13/08/2015 99.00p 99.00p 95.00p 99.00p 500
12/08/2015 101.50p 101.50p 98.07p 99.00p 2500
11/08/2015 101.50p 101.50p 98.07p 101.50p 1720
10/08/2015 101.50p 101.50p 98.00p 101.50p 7000
07/08/2015 101.50p 101.50p 98.00p 101.50p 3000
06/08/2015 101.50p 101.50p 98.00p 101.50p 5500
05/08/2015 101.50p 102.55p 101.50p 101.50p 200
04/08/2015 101.50p 102.55p 98.07p 101.50p 2519
03/08/2015 101.50p 101.50p 101.50p 101.50p 0
31/07/2015 101.50p 101.50p 97.00p 101.50p 174500
30/07/2015 101.50p 101.50p 101.50p 101.50p 0
29/07/2015 101.50p 102.55p 100.00p 101.50p 57005
28/07/2015 101.50p 101.50p 101.50p 101.50p 0
27/07/2015 101.50p 103.00p 98.00p 101.50p 3064
24/07/2015 101.50p 103.00p 100.00p 101.50p 10984
23/07/2015 101.50p 101.50p 98.00p 101.50p 4533
22/07/2015 101.50p 101.50p 98.00p 101.50p 156
21/07/2015 104.50p 106.00p 100.00p 101.50p 12072
20/07/2015 106.50p 106.50p 100.00p 104.50p 10000
17/07/2015 107.50p 107.50p 103.00p 106.50p 3333
16/07/2015 107.50p 107.50p 107.50p 107.50p 0
15/07/2015 107.50p 108.22p 103.00p 107.50p 10409
14/07/2015 107.50p 107.50p 103.00p 107.50p 156
13/07/2015 107.50p 108.75p 103.00p 107.50p 14047
10/07/2015 107.50p 107.50p 103.00p 107.50p 2000
09/07/2015 107.50p 107.50p 103.00p 107.50p 8358
08/07/2015 108.00p 110.00p 103.00p 107.50p 17441
07/07/2015 108.00p 108.00p 103.00p 108.00p 5000
06/07/2015 108.00p 111.00p 103.00p 108.00p 22291
03/07/2015 109.00p 109.00p 106.16p 109.00p 5125
02/07/2015 107.50p 109.75p 106.00p 109.00p 23194
01/07/2015 111.00p 111.00p 105.00p 107.50p 72957
30/06/2015 111.00p 111.00p 111.00p 111.00p 0
29/06/2015 111.00p 111.08p 107.00p 111.00p 1005
26/06/2015 112.50p 112.50p 108.00p 111.50p 27064
25/06/2015 112.50p 115.00p 110.00p 112.50p 39070
24/06/2015 112.50p 112.50p 108.00p 111.00p 11228
23/06/2015 114.00p 114.00p 108.79p 112.50p 30500
22/06/2015 115.00p 115.00p 110.00p 114.00p 9374
19/06/2015 115.00p 115.00p 112.06p 115.00p 19336
18/06/2015 115.50p 115.50p 114.00p 115.00p 1918
17/06/2015 108.50p 118.00p 108.00p 115.50p 75792
16/06/2015 107.50p 108.50p 106.61p 108.50p 1088
15/06/2015 105.50p 110.00p 105.50p 107.50p 55409
12/06/2015 105.50p 105.50p 101.00p 105.50p 184533
11/06/2015 105.50p 107.03p 102.35p 105.50p 29790
10/06/2015 103.50p 105.00p 100.50p 103.50p 51341
09/06/2015 103.50p 103.50p 100.07p 103.50p 18741
08/06/2015 103.50p 105.60p 100.00p 103.50p 5344
05/06/2015 105.00p 105.00p 101.00p 103.50p 24314
04/06/2015 104.00p 106.00p 104.00p 105.00p 27963
03/06/2015 104.00p 104.00p 100.08p 104.00p 8575
02/06/2015 107.50p 107.50p 100.08p 104.00p 16424
01/06/2015 108.00p 108.00p 106.00p 107.50p 5123
29/05/2015 108.00p 109.00p 106.80p 108.00p 4005
28/05/2015 108.50p 109.47p 107.00p 108.00p 77612
27/05/2015 107.50p 110.00p 105.50p 108.50p 270371
26/05/2015 110.50p 110.50p 100.07p 102.50p 30637
22/05/2015 112.50p 112.50p 105.00p 110.50p 61768
21/05/2015 100.00p 114.00p 99.20p 112.50p 75322
20/05/2015 100.00p 100.00p 99.20p 100.00p 13842
19/05/2015 100.00p 100.00p 100.00p 100.00p 0
18/05/2015 100.00p 100.00p 99.20p 100.00p 4400
15/05/2015 100.00p 100.00p 99.20p 100.00p 20000
14/05/2015 98.50p 100.00p 98.50p 100.00p 18322
13/05/2015 99.50p 99.50p 88.50p 98.50p 53005
12/05/2015 99.50p 100.00p 98.50p 99.50p 95079
11/05/2015 99.50p 101.00p 99.50p 99.50p 13000
08/05/2015 99.50p 99.50p 97.05p 99.50p 650
07/05/2015 99.50p 99.90p 97.05p 99.50p 2762
06/05/2015 99.50p 99.50p 98.00p 99.50p 9138
05/05/2015 99.50p 99.50p 97.50p 99.50p 5439
01/05/2015 99.50p 99.50p 99.50p 99.50p 800
30/04/2015 99.50p 99.50p 97.75p 99.50p 579
29/04/2015 99.50p 100.40p 97.58p 99.50p 16020
28/04/2015 98.50p 100.20p 98.00p 99.50p 65500
27/04/2015 97.50p 98.90p 95.05p 98.50p 17001
24/04/2015 97.00p 100.00p 92.00p 95.00p 211053
23/04/2015 97.00p 97.00p 97.00p 97.00p 0
22/04/2015 98.00p 98.00p 93.00p 97.00p 14703
21/04/2015 97.50p 97.50p 94.06p 97.00p 3473
20/04/2015 97.50p 97.50p 97.50p 97.50p 0
17/04/2015 101.50p 101.50p 95.00p 97.50p 25041
16/04/2015 102.50p 102.50p 98.00p 101.50p 13832
15/04/2015 102.50p 102.50p 98.06p 102.50p 4045
14/04/2015 102.50p 102.50p 102.50p 102.50p 0
13/04/2015 102.50p 107.00p 98.00p 102.50p 23779
10/04/2015 102.50p 102.75p 102.50p 102.50p 973
09/04/2015 102.50p 103.85p 98.45p 102.50p 13622
08/04/2015 102.50p 104.90p 99.00p 102.50p 12900
07/04/2015 106.50p 106.50p 98.00p 102.50p 47527
02/04/2015 106.50p 106.50p 103.00p 106.50p 16734
01/04/2015 110.00p 110.00p 103.35p 106.50p 46746
31/03/2015 115.00p 115.00p 107.35p 110.50p 78434
30/03/2015 115.00p 115.90p 111.48p 115.00p 18354
27/03/2015 115.00p 116.50p 111.50p 115.00p 409945
26/03/2015 115.00p 115.00p 112.60p 115.00p 13929
25/03/2015 114.50p 118.00p 112.00p 115.00p 62842
24/03/2015 114.50p 116.38p 114.10p 114.50p 5188
23/03/2015 113.50p 115.00p 113.26p 114.50p 16098
20/03/2015 112.50p 115.00p 111.70p 113.50p 16383
19/03/2015 109.00p 115.35p 108.35p 112.50p 53164
18/03/2015 109.00p 112.00p 107.80p 109.00p 40128
17/03/2015 109.00p 112.00p 107.80p 109.00p 14002
16/03/2015 106.00p 110.00p 105.80p 109.00p 180424
13/03/2015 99.00p 110.00p 99.00p 106.00p 57390
12/03/2015 96.00p 100.00p 95.64p 99.00p 54252
11/03/2015 85.50p 100.00p 83.50p 96.00p 180391
10/03/2015 79.50p 88.00p 79.50p 85.50p 160987
09/03/2015 78.00p 79.80p 75.00p 78.00p 11277
06/03/2015 78.00p 79.00p 75.00p 78.00p 5279
05/03/2015 78.00p 78.00p 76.00p 78.00p 15668
04/03/2015 78.00p 78.00p 74.16p 78.00p 8312
03/03/2015 78.00p 78.00p 74.00p 78.00p 44311
02/03/2015 79.50p 80.16p 75.00p 78.00p 27981
27/02/2015 79.50p 80.35p 76.00p 79.50p 33686
26/02/2015 79.50p 80.00p 76.00p 79.50p 4038
25/02/2015 81.00p 81.00p 75.01p 79.50p 49854
24/02/2015 81.00p 81.00p 79.00p 81.00p 25075
23/02/2015 81.50p 81.50p 79.00p 81.00p 26816
20/02/2015 81.50p 81.50p 80.00p 81.50p 3200

*Close Price adjusted for both dividends and splits