Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/02/2015 81.50p 82.94p 81.50p 81.50p 7500
18/02/2015 81.00p 83.00p 79.00p 81.50p 8707
17/02/2015 78.00p 81.00p 78.00p 81.00p 30000
16/02/2015 78.00p 78.00p 77.58p 78.00p 316
13/02/2015 82.00p 85.00p 77.58p 78.00p 24966
12/02/2015 84.00p 84.00p 81.00p 82.00p 22148
11/02/2015 84.00p 84.00p 83.01p 84.00p 2000
10/02/2015 84.00p 84.00p 84.00p 84.00p 0
09/02/2015 84.00p 84.38p 83.00p 84.00p 20371
06/02/2015 84.00p 85.00p 83.00p 84.00p 68884
05/02/2015 83.50p 85.00p 83.50p 84.00p 6773
04/02/2015 83.00p 85.00p 83.00p 83.50p 24303
03/02/2015 84.00p 84.00p 77.00p 83.00p 64443
02/02/2015 86.00p 87.00p 83.00p 84.00p 50363
30/01/2015 89.00p 89.00p 85.00p 86.00p 77881
29/01/2015 89.00p 89.55p 88.01p 89.00p 1323
28/01/2015 91.50p 94.00p 88.00p 89.00p 27572
27/01/2015 92.50p 92.50p 90.00p 91.50p 3000
26/01/2015 96.50p 96.50p 90.07p 92.50p 28468
23/01/2015 97.50p 99.00p 95.00p 96.50p 31423
22/01/2015 97.50p 99.00p 95.50p 97.50p 35286
21/01/2015 97.50p 99.00p 95.50p 97.50p 4268
20/01/2015 97.50p 99.00p 97.50p 97.50p 3532
19/01/2015 97.50p 98.44p 95.50p 97.50p 27420
16/01/2015 97.50p 98.50p 96.30p 97.50p 23521
15/01/2015 100.50p 100.50p 97.50p 97.50p 11100
14/01/2015 103.50p 103.50p 98.00p 100.50p 43392
13/01/2015 102.50p 105.00p 101.75p 103.50p 115267
12/01/2015 102.00p 103.50p 100.75p 102.50p 52310
09/01/2015 102.00p 102.80p 102.00p 102.00p 2884
08/01/2015 101.50p 104.00p 98.00p 102.50p 115892
07/01/2015 108.50p 108.50p 100.00p 101.50p 26133
06/01/2015 113.50p 113.50p 105.00p 107.50p 19076
05/01/2015 116.50p 116.50p 113.00p 113.50p 14795
02/01/2015 116.50p 116.50p 113.00p 116.50p 2128
31/12/2014 116.50p 116.95p 116.50p 116.50p 18
30/12/2014 116.50p 116.50p 116.50p 116.50p 0
29/12/2014 115.00p 117.00p 113.00p 116.50p 26563
24/12/2014 116.50p 116.50p 115.00p 115.00p 0
23/12/2014 117.50p 117.50p 115.00p 116.50p 3000
22/12/2014 117.50p 118.50p 115.00p 117.50p 28033
19/12/2014 117.50p 120.00p 115.00p 117.50p 36493
18/12/2014 118.50p 118.50p 115.00p 117.50p 61165
17/12/2014 120.00p 122.00p 116.00p 118.50p 27058
16/12/2014 121.00p 121.00p 117.00p 120.00p 11630
15/12/2014 121.00p 121.00p 119.00p 121.00p 9900
12/12/2014 119.00p 122.06p 119.00p 121.00p 6203
11/12/2014 121.00p 121.00p 117.50p 119.00p 18589
10/12/2014 121.00p 121.00p 118.10p 121.00p 2108
09/12/2014 122.50p 122.50p 117.00p 121.00p 9688
08/12/2014 125.00p 125.00p 118.04p 122.50p 20543
05/12/2014 126.00p 126.00p 123.02p 125.00p 184
04/12/2014 129.50p 132.50p 124.50p 126.00p 45845
03/12/2014 130.50p 130.50p 127.00p 129.50p 4678
02/12/2014 133.50p 133.50p 128.70p 130.50p 28785
01/12/2014 135.50p 135.50p 130.80p 133.50p 24866
28/11/2014 135.00p 135.50p 134.50p 135.50p 12558
27/11/2014 139.00p 139.00p 133.00p 135.00p 79461
26/11/2014 132.50p 144.00p 132.50p 140.00p 103242
25/11/2014 130.00p 140.00p 130.00p 132.50p 202173
24/11/2014 121.50p 133.00p 121.50p 129.00p 37678
21/11/2014 121.50p 125.00p 121.50p 121.50p 500
20/11/2014 120.00p 125.00p 120.00p 121.50p 13130
19/11/2014 120.50p 121.50p 120.00p 120.00p 17013
18/11/2014 120.00p 122.00p 120.00p 120.50p 2185
17/11/2014 120.00p 122.00p 120.00p 120.00p 23257
14/11/2014 120.00p 122.00p 120.00p 120.00p 17240
13/11/2014 120.00p 120.00p 120.00p 120.00p 0
12/11/2014 120.00p 120.88p 120.00p 120.00p 10042
11/11/2014 120.00p 122.00p 118.00p 120.00p 21261
10/11/2014 120.50p 122.00p 120.00p 120.00p 36500
07/11/2014 120.50p 121.04p 119.63p 120.50p 9120
06/11/2014 117.50p 127.51p 117.50p 120.50p 69259
05/11/2014 107.00p 120.00p 107.00p 117.50p 106249
04/11/2014 102.50p 109.00p 102.30p 107.00p 24750
03/11/2014 101.00p 105.00p 101.00p 102.50p 25277
31/10/2014 101.00p 101.00p 97.00p 98.50p 116516
30/10/2014 101.00p 101.00p 97.40p 101.00p 12500
29/10/2014 101.00p 101.00p 97.40p 101.00p 5290
28/10/2014 101.00p 102.00p 99.00p 101.00p 11544
27/10/2014 101.00p 102.00p 97.00p 101.00p 11030
24/10/2014 101.50p 103.25p 97.00p 101.00p 33463
23/10/2014 101.00p 103.25p 98.80p 101.50p 93980
22/10/2014 101.00p 103.50p 99.82p 101.00p 60932
21/10/2014 95.00p 96.00p 94.64p 95.50p 234091
20/10/2014 95.50p 96.40p 95.50p 95.50p 181160
17/10/2014 88.00p 96.50p 86.00p 95.50p 296029
16/10/2014 88.00p 88.00p 86.00p 87.00p 316710
15/10/2014 90.00p 90.00p 86.00p 88.00p 41770
14/10/2014 91.00p 91.00p 87.00p 90.00p 50693
13/10/2014 92.00p 92.00p 88.66p 91.00p 11532
10/10/2014 94.50p 94.50p 90.00p 92.00p 35260
09/10/2014 96.00p 96.00p 93.00p 94.50p 17567
08/10/2014 96.00p 96.00p 95.00p 96.00p 5000
07/10/2014 96.00p 96.02p 95.00p 96.00p 3838
06/10/2014 96.00p 96.00p 95.00p 96.00p 11508
03/10/2014 96.00p 96.03p 95.00p 96.00p 18291
02/10/2014 96.00p 96.03p 95.00p 96.00p 30711
01/10/2014 96.00p 96.00p 95.00p 96.00p 6624
30/09/2014 97.00p 97.00p 95.00p 96.00p 95789
29/09/2014 99.96p 99.96p 95.96p 96.96p 122123
26/09/2014 101.95p 101.95p 98.96p 99.96p 27012
25/09/2014 101.95p 101.95p 98.96p 101.95p 6593
24/09/2014 102.95p 102.95p 96.96p 101.95p 100903
23/09/2014 102.95p 102.95p 98.96p 102.95p 34488
22/09/2014 102.95p 102.95p 98.96p 102.95p 2001
19/09/2014 102.95p 102.95p 98.96p 102.95p 5712
18/09/2014 102.95p 106.05p 102.87p 102.95p 25751
17/09/2014 103.45p 103.45p 99.90p 102.95p 3411
16/09/2014 99.46p 100.02p 95.96p 99.46p 1077
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

*Close Price adjusted for both dividends and splits