Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/09/2014 99.96p 100.02p 96.96p 99.46p 4969
12/09/2014 101.95p 101.95p 96.96p 99.96p 43573
11/09/2014 104.45p 104.45p 98.96p 101.95p 19956
10/09/2014 104.95p 104.95p 100.95p 104.45p 6223
09/09/2014 105.95p 105.95p 102.95p 104.95p 5913
08/09/2014 105.95p 105.95p 102.95p 105.95p 222200
05/09/2014 105.95p 108.95p 104.45p 105.95p 10533
04/09/2014 105.45p 105.95p 103.45p 105.95p 23407
03/09/2014 105.45p 105.45p 105.45p 105.45p 0
02/09/2014 105.45p 105.45p 103.35p 105.45p 49227
01/09/2014 104.95p 105.45p 101.95p 105.45p 8776
29/08/2014 104.95p 104.95p 102.75p 104.95p 14875
28/08/2014 104.95p 104.95p 101.95p 104.95p 14112
27/08/2014 105.95p 105.95p 101.95p 104.95p 9758
26/08/2014 106.95p 106.95p 103.95p 105.95p 5476
22/08/2014 107.45p 107.45p 103.95p 106.95p 5461
21/08/2014 108.45p 108.45p 103.95p 107.45p 21483
20/08/2014 108.45p 108.45p 105.65p 108.45p 14336
19/08/2014 108.45p 108.45p 107.95p 108.45p 60027
18/08/2014 108.45p 108.45p 104.95p 108.45p 1501
15/08/2014 108.95p 108.95p 106.85p 108.95p 1201
14/08/2014 108.95p 108.95p 108.95p 108.95p 0
13/08/2014 108.95p 108.95p 108.95p 108.95p 0
12/08/2014 108.95p 108.95p 106.85p 108.95p 200
11/08/2014 108.95p 111.47p 105.92p 108.95p 146546
08/08/2014 108.95p 108.95p 105.95p 108.95p 4502
07/08/2014 108.95p 109.95p 105.95p 108.95p 13896
06/08/2014 108.95p 110.97p 105.95p 108.95p 456012
05/08/2014 108.95p 110.24p 108.95p 108.95p 895
04/08/2014 108.95p 110.45p 106.00p 108.95p 23536
01/08/2014 108.95p 110.95p 105.95p 108.95p 0
31/07/2014 108.95p 110.95p 105.95p 108.95p 0
30/07/2014 110.95p 110.95p 105.95p 108.95p 40222
29/07/2014 110.95p 111.95p 110.20p 110.95p 31331
28/07/2014 110.95p 111.95p 110.25p 110.95p 406748
25/07/2014 109.95p 111.95p 109.95p 110.95p 36219
24/07/2014 107.95p 111.95p 106.45p 109.95p 113144
23/07/2014 97.46p 112.40p 96.96p 106.45p 131316
22/07/2014 96.46p 97.46p 95.84p 97.46p 31014
21/07/2014 97.96p 97.96p 94.46p 96.46p 170304
18/07/2014 97.96p 97.96p 95.96p 97.96p 4695
17/07/2014 96.46p 98.96p 94.51p 97.96p 79691
16/07/2014 96.46p 97.46p 96.14p 96.46p 5502
15/07/2014 96.46p 96.46p 94.50p 96.46p 1749
14/07/2014 96.46p 97.36p 92.96p 96.46p 85625
11/07/2014 97.46p 97.46p 89.96p 96.46p 18206
10/07/2014 102.45p 102.45p 94.96p 97.46p 17608
09/07/2014 102.45p 103.95p 99.96p 102.45p 38395
08/07/2014 110.45p 110.45p 101.95p 103.95p 41807
07/07/2014 110.45p 110.45p 107.95p 110.45p 13549
04/07/2014 111.95p 111.95p 107.95p 110.45p 15692
03/07/2014 111.95p 111.95p 109.95p 111.95p 3045
02/07/2014 112.45p 114.95p 109.95p 111.95p 1022
01/07/2014 112.45p 114.95p 112.20p 112.45p 25563
30/06/2014 113.45p 114.95p 109.95p 112.45p 3402
27/06/2014 114.95p 114.95p 109.95p 113.45p 41657
26/06/2014 115.95p 115.95p 111.95p 114.95p 7503
25/06/2014 115.95p 116.45p 112.95p 115.95p 1000
24/06/2014 115.95p 115.95p 112.95p 115.95p 200
23/06/2014 117.45p 117.45p 112.95p 115.95p 22318
20/06/2014 117.45p 117.45p 114.94p 117.45p 35048
19/06/2014 116.45p 117.45p 112.94p 117.45p 55766
18/06/2014 116.45p 116.65p 113.25p 116.45p 1180
17/06/2014 116.45p 116.45p 115.95p 116.45p 851
16/06/2014 115.95p 116.70p 111.95p 116.45p 1079
13/06/2014 115.95p 116.95p 112.07p 115.95p 408
12/06/2014 115.95p 116.95p 111.95p 115.95p 3628
11/06/2014 119.45p 119.45p 112.45p 115.95p 31544
10/06/2014 120.95p 121.45p 117.00p 119.45p 51685
09/06/2014 120.95p 121.32p 119.95p 120.95p 30874
06/06/2014 120.45p 121.95p 116.95p 120.95p 422663
05/06/2014 116.45p 121.20p 115.95p 120.45p 800842
04/06/2014 110.95p 110.95p 109.95p 110.95p 7469
03/06/2014 110.95p 111.95p 109.45p 110.95p 75084
02/06/2014 110.45p 111.95p 109.95p 110.95p 89947
30/05/2014 110.45p 111.95p 109.95p 110.45p 141319
29/05/2014 111.95p 111.95p 108.95p 110.45p 21244
28/05/2014 110.45p 112.95p 107.95p 111.95p 463374
27/05/2014 107.95p 109.95p 106.83p 108.95p 213432
23/05/2014 107.45p 109.94p 106.70p 107.95p 19054
22/05/2014 112.45p 112.85p 105.95p 107.45p 29177
21/05/2014 105.45p 114.25p 102.95p 112.45p 105930
20/05/2014 112.95p 112.95p 103.95p 105.45p 115575
19/05/2014 116.95p 116.95p 109.95p 112.95p 21054
16/05/2014 120.45p 120.45p 113.95p 116.95p 17576
15/05/2014 121.95p 121.95p 115.95p 120.45p 122295
14/05/2014 123.94p 123.94p 116.95p 121.95p 23155
13/05/2014 124.94p 125.94p 119.95p 123.94p 18803
12/05/2014 124.94p 124.94p 121.95p 122.94p 75353
09/05/2014 124.94p 126.84p 121.95p 122.94p 13116
08/05/2014 128.94p 128.94p 121.83p 124.94p 36680
07/05/2014 128.94p 128.94p 124.94p 128.44p 6026
06/05/2014 128.44p 128.94p 124.94p 128.44p 29259
02/05/2014 130.44p 130.94p 124.94p 128.44p 230572
01/05/2014 130.44p 130.44p 127.94p 130.44p 100
30/04/2014 130.44p 132.94p 127.94p 130.44p 36822
29/04/2014 129.94p 130.44p 127.94p 130.44p 9699
28/04/2014 132.44p 132.44p 127.94p 129.94p 4133
25/04/2014 132.44p 132.44p 131.64p 132.44p 550
24/04/2014 132.44p 132.44p 126.94p 132.44p 22334
23/04/2014 133.44p 133.44p 129.94p 132.44p 2391
22/04/2014 133.44p 133.44p 129.94p 133.44p 10483
17/04/2014 133.44p 133.44p 129.94p 133.44p 19918
16/04/2014 133.44p 134.07p 130.33p 133.44p 9797
15/04/2014 134.44p 134.94p 133.44p 133.44p 166615
14/04/2014 135.94p 135.94p 129.94p 134.44p 39962
11/04/2014 137.44p 138.58p 132.15p 135.94p 37585
10/04/2014 135.94p 139.94p 133.94p 134.94p 58797
09/04/2014 134.94p 137.94p 132.94p 134.94p 2771
08/04/2014 140.44p 140.44p 131.94p 134.94p 69952
07/04/2014 141.94p 141.94p 138.44p 140.44p 15866
04/04/2014 141.94p 142.94p 139.94p 141.94p 12062
03/04/2014 141.44p 144.44p 137.94p 142.94p 75808
02/04/2014 140.44p 143.94p 137.94p 141.44p 101934
01/04/2014 139.44p 140.84p 137.94p 140.44p 93400
31/03/2014 139.44p 140.94p 135.94p 139.44p 325695
28/03/2014 139.94p 141.85p 136.94p 138.94p 39704
27/03/2014 140.44p 140.94p 135.94p 139.94p 104949
26/03/2014 141.44p 142.94p 137.52p 140.44p 97457
25/03/2014 143.94p 143.94p 137.94p 141.44p 140037
24/03/2014 146.43p 147.33p 139.94p 143.94p 13165
21/03/2014 146.43p 146.93p 143.94p 146.43p 10797
20/03/2014 147.43p 147.48p 141.44p 146.43p 225311
19/03/2014 147.43p 147.93p 145.03p 147.43p 31227
18/03/2014 152.43p 152.93p 144.94p 147.43p 256665
17/03/2014 153.43p 153.93p 147.93p 149.93p 31494
14/03/2014 153.43p 156.93p 149.93p 153.43p 23611
13/03/2014 155.93p 155.93p 151.93p 153.43p 15017
12/03/2014 154.93p 155.93p 154.68p 155.93p 1255
11/03/2014 155.93p 155.93p 149.93p 154.93p 10435
10/03/2014 157.43p 157.43p 154.93p 155.93p 35811
07/03/2014 157.43p 157.43p 154.93p 157.43p 4762
06/03/2014 157.43p 157.60p 154.93p 157.43p 18820
05/03/2014 157.43p 157.53p 152.93p 157.43p 37124
04/03/2014 158.43p 158.53p 154.93p 157.43p 24554
03/03/2014 158.43p 159.18p 156.93p 158.43p 20540
28/02/2014 158.93p 159.28p 156.93p 158.43p 43589
27/02/2014 156.93p 159.93p 156.18p 158.93p 64868
26/02/2014 156.43p 156.93p 155.93p 156.93p 19788
25/02/2014 155.43p 156.93p 154.93p 156.43p 81571
24/02/2014 155.43p 155.43p 152.93p 155.43p 1002
21/02/2014 157.93p 157.93p 153.93p 155.43p 13574
20/02/2014 161.43p 161.43p 155.93p 157.93p 31304
19/02/2014 161.43p 165.93p 156.93p 161.43p 16107
18/02/2014 161.93p 161.93p 156.93p 161.43p 42019
17/02/2014 161.93p 161.93p 161.93p 161.93p 732
14/02/2014 161.93p 163.43p 157.93p 161.93p 2702
13/02/2014 161.93p 163.43p 157.93p 161.93p 3441
12/02/2014 161.43p 161.93p 161.43p 161.93p 4002
11/02/2014 161.43p 165.93p 157.93p 161.43p 15727
10/02/2014 161.93p 161.93p 157.93p 161.93p 12144
07/02/2014 165.93p 166.93p 157.93p 161.93p 25924
06/02/2014 164.93p 167.52p 161.93p 165.93p 37824
05/02/2014 166.43p 166.43p 159.44p 164.93p 30172
04/02/2014 166.43p 166.43p 164.93p 166.43p 11505
03/02/2014 167.42p 167.42p 163.43p 166.43p 29569
31/01/2014 168.42p 168.42p 164.93p 167.42p 12756
30/01/2014 169.92p 170.32p 164.93p 168.42p 80356
29/01/2014 170.42p 170.42p 166.93p 169.92p 2302
28/01/2014 171.92p 171.92p 168.92p 170.42p 22426
27/01/2014 171.92p 174.92p 171.92p 171.92p 15285
24/01/2014 171.92p 173.12p 168.92p 171.92p 10609
23/01/2014 172.42p 172.42p 169.92p 171.92p 1672
22/01/2014 181.42p 181.42p 169.48p 172.42p 96274
21/01/2014 181.42p 181.42p 178.31p 181.42p 77035
20/01/2014 182.42p 184.68p 178.27p 181.42p 28168
17/01/2014 179.42p 184.92p 177.92p 182.42p 76420
16/01/2014 190.91p 190.91p 176.73p 179.42p 164032
15/01/2014 187.92p 192.42p 185.92p 190.41p 108183
14/01/2014 184.92p 193.91p 183.92p 187.92p 121586
13/01/2014 171.42p 187.92p 171.42p 184.92p 197007
10/01/2014 165.93p 171.92p 165.93p 171.42p 75656
09/01/2014 157.43p 169.92p 157.23p 165.93p 106441
08/01/2014 155.93p 159.93p 151.93p 157.43p 48035
07/01/2014 155.93p 159.93p 155.73p 155.93p 23082
06/01/2014 153.93p 161.43p 153.93p 155.93p 46458
03/01/2014 137.94p 156.93p 136.44p 153.93p 339374
02/01/2014 137.94p 139.29p 136.44p 137.94p 12534
31/12/2013 137.94p 139.94p 136.94p 137.94p 12150
30/12/2013 134.44p 139.46p 134.44p 137.94p 57767
27/12/2013 128.94p 135.44p 128.19p 134.44p 25896
24/12/2013 128.94p 129.94p 128.94p 128.94p 2137
23/12/2013 131.94p 132.94p 128.37p 128.94p 53657
20/12/2013 129.94p 134.94p 127.94p 131.94p 371083
19/12/2013 131.94p 134.85p 124.94p 129.94p 85384
18/12/2013 133.94p 134.82p 127.94p 131.94p 5948
17/12/2013 133.94p 137.44p 133.94p 137.44p 702
16/12/2013 136.44p 136.94p 129.94p 133.94p 14263
13/12/2013 136.44p 136.94p 136.44p 136.44p 8643
12/12/2013 139.94p 139.94p 134.94p 136.44p 31648
11/12/2013 139.94p 143.44p 135.07p 143.44p 8138
10/12/2013 139.94p 140.62p 138.42p 139.94p 62994
09/12/2013 139.94p 140.44p 139.94p 139.94p 60027
06/12/2013 139.94p 143.44p 137.94p 143.44p 170896
05/12/2013 139.94p 141.44p 137.94p 139.94p 6751
04/12/2013 139.94p 141.94p 137.94p 139.94p 79299
03/12/2013 140.44p 140.94p 139.94p 139.94p 26012
02/12/2013 141.44p 142.44p 137.94p 140.44p 12443
29/11/2013 142.44p 143.14p 139.94p 142.44p 7476
28/11/2013 142.44p 144.44p 137.94p 142.44p 39215

*Close Price adjusted for both dividends and splits