Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/12/2011 69.47p 69.47p 67.97p 68.97p 13958
16/12/2011 69.47p 69.77p 69.47p 69.47p 2001
15/12/2011 69.97p 69.97p 68.97p 69.47p 10004
14/12/2011 69.97p 71.33p 69.97p 69.97p 0
13/12/2011 69.97p 71.33p 69.97p 69.97p 75984
12/12/2011 72.47p 74.35p 68.47p 69.97p 65636
09/12/2011 68.47p 74.97p 68.12p 72.47p 79659
08/12/2011 61.47p 69.77p 61.47p 68.47p 759660
07/12/2011 56.47p 56.97p 54.98p 56.47p 12283
06/12/2011 56.47p 56.47p 54.98p 56.47p 12498
05/12/2011 56.47p 56.47p 54.98p 56.47p 50263
02/12/2011 56.47p 56.47p 54.98p 56.47p 30113
01/12/2011 57.47p 59.47p 54.98p 57.47p 44654
30/11/2011 57.47p 57.47p 54.98p 57.47p 115716
29/11/2011 57.47p 57.47p 54.98p 57.47p 38199
28/11/2011 56.97p 58.37p 54.98p 57.47p 47586
25/11/2011 56.97p 57.47p 54.98p 56.97p 33317
24/11/2011 56.97p 58.05p 54.98p 56.97p 52387
23/11/2011 58.97p 59.97p 56.57p 57.47p 32414
22/11/2011 58.47p 59.97p 58.37p 58.97p 42905
21/11/2011 60.47p 61.72p 57.57p 58.47p 44320
18/11/2011 52.48p 61.97p 52.48p 59.47p 99648
17/11/2011 52.48p 54.38p 52.48p 52.48p 70673
16/11/2011 51.48p 54.98p 39.98p 52.48p 449520
15/11/2011 64.97p 64.97p 62.97p 64.97p 3602
14/11/2011 64.97p 65.47p 62.97p 64.97p 22472
11/11/2011 64.97p 64.97p 64.97p 64.97p 0
10/11/2011 64.97p 64.97p 64.97p 64.97p 8504
09/11/2011 65.47p 65.47p 62.97p 64.97p 3761
08/11/2011 65.47p 67.17p 65.47p 65.47p 0
07/11/2011 65.47p 67.17p 65.47p 65.47p 17950
04/11/2011 65.97p 65.97p 64.61p 65.97p 1000
03/11/2011 67.97p 67.97p 62.97p 65.97p 15439
02/11/2011 67.97p 70.47p 65.97p 67.97p 0
01/11/2011 70.47p 70.47p 65.97p 67.97p 15657
31/10/2011 70.47p 70.96p 70.47p 70.47p 113831
28/10/2011 70.47p 70.97p 69.97p 70.47p 0
27/10/2011 69.97p 70.97p 69.97p 70.47p 117124
26/10/2011 69.97p 70.27p 68.97p 69.47p 32013
25/10/2011 70.22p 70.72p 69.29p 69.97p 9551
24/10/2011 70.22p 70.82p 69.97p 70.22p 46041
21/10/2011 69.97p 70.22p 68.97p 70.22p 52921
20/10/2011 69.97p 70.97p 69.97p 69.97p 70031
19/10/2011 73.47p 73.47p 69.97p 69.97p 25011
18/10/2011 73.47p 74.97p 71.97p 73.47p 0
17/10/2011 73.47p 74.97p 71.97p 73.47p 80036
14/10/2011 73.47p 73.47p 71.97p 73.47p 2001
13/10/2011 74.47p 74.47p 71.97p 73.47p 20509
12/10/2011 74.47p 75.47p 73.16p 74.47p 13006
11/10/2011 69.97p 75.97p 69.97p 74.47p 48529
10/10/2011 68.47p 69.97p 67.47p 69.97p 1801
07/10/2011 66.97p 69.77p 66.97p 68.47p 11747
06/10/2011 67.97p 68.97p 65.97p 66.97p 34515
05/10/2011 67.97p 72.47p 65.97p 67.97p 0
04/10/2011 72.47p 72.47p 65.97p 67.97p 7536
03/10/2011 73.47p 73.47p 70.97p 72.47p 7785
30/09/2011 73.47p 73.47p 71.97p 73.47p 13506
29/09/2011 72.47p 73.47p 70.97p 73.47p 33365
28/09/2011 75.47p 76.33p 70.97p 72.47p 21250
27/09/2011 76.47p 77.97p 74.97p 76.47p 0
26/09/2011 76.47p 77.97p 74.97p 76.47p 0
23/09/2011 76.47p 77.97p 74.97p 76.47p 0
22/09/2011 76.47p 77.97p 74.97p 76.47p 38017
21/09/2011 77.97p 77.97p 75.97p 76.47p 2001
20/09/2011 79.96p 79.96p 75.97p 77.97p 19509
19/09/2011 80.46p 82.96p 77.97p 79.96p 24011
16/09/2011 81.46p 81.46p 79.96p 80.46p 4802
15/09/2011 79.96p 81.46p 79.96p 81.46p 10004
14/09/2011 81.46p 81.46p 78.96p 79.96p 3502
13/09/2011 81.46p 81.46p 78.96p 81.46p 1000
12/09/2011 81.46p 81.46p 78.96p 81.46p 1000
09/09/2011 81.96p 83.96p 77.97p 81.46p 43620
08/09/2011 81.96p 82.56p 79.96p 81.96p 0
07/09/2011 81.96p 82.56p 79.96p 81.96p 1806
06/09/2011 82.96p 82.96p 81.96p 81.96p 9692
05/09/2011 82.96p 83.26p 81.96p 82.96p 15490
02/09/2011 82.96p 83.58p 81.96p 82.96p 35016
01/09/2011 77.97p 83.46p 77.97p 82.96p 20047
31/08/2011 75.97p 77.97p 71.97p 77.97p 1063144
30/08/2011 71.97p 72.25p 70.97p 71.97p 3402
26/08/2011 71.97p 71.97p 70.97p 71.97p 272
25/08/2011 74.97p 74.97p 70.97p 71.97p 21378
24/08/2011 74.97p 75.47p 73.97p 74.97p 0
23/08/2011 75.47p 75.47p 73.97p 74.97p 5002
22/08/2011 75.47p 75.89p 73.97p 75.47p 6429
19/08/2011 75.47p 75.86p 75.47p 75.47p 3909
18/08/2011 75.97p 75.97p 73.97p 75.47p 8309
17/08/2011 75.97p 76.97p 75.97p 75.97p 0
16/08/2011 75.97p 76.97p 75.97p 75.97p 20009
15/08/2011 77.47p 77.62p 75.97p 75.97p 6270
12/08/2011 77.47p 77.47p 77.47p 77.47p 2120
11/08/2011 76.47p 77.47p 75.47p 76.47p 1763
10/08/2011 73.47p 76.47p 72.34p 76.47p 19757
09/08/2011 75.47p 75.47p 71.97p 73.47p 60298
08/08/2011 78.46p 79.96p 74.97p 77.47p 37260
05/08/2011 78.96p 83.96p 75.97p 78.46p 14041
04/08/2011 90.46p 90.46p 82.96p 83.96p 34346
03/08/2011 90.46p 90.86p 87.96p 90.46p 5591
02/08/2011 90.46p 90.46p 87.96p 90.46p 8143
01/08/2011 90.46p 90.96p 88.01p 90.46p 4415
29/07/2011 90.46p 90.46p 88.01p 90.46p 6217
28/07/2011 90.46p 91.16p 87.96p 90.46p 23010
27/07/2011 91.46p 91.46p 87.96p 90.46p 17508
26/07/2011 91.96p 91.96p 90.40p 91.46p 3602
25/07/2011 91.96p 91.96p 89.96p 91.96p 0
22/07/2011 91.96p 91.96p 89.96p 91.96p 10004
21/07/2011 91.96p 92.46p 89.96p 91.96p 15687
20/07/2011 91.96p 91.96p 89.96p 91.96p 3902
19/07/2011 91.96p 92.46p 90.40p 91.96p 0
18/07/2011 91.96p 92.46p 90.40p 91.96p 3675
15/07/2011 91.96p 91.96p 89.96p 91.96p 12543
14/07/2011 92.46p 94.96p 89.96p 91.96p 331148
13/07/2011 92.46p 93.96p 89.96p 92.46p 33590
12/07/2011 93.46p 93.46p 90.01p 92.46p 11603
11/07/2011 92.46p 94.75p 90.96p 93.46p 125805
08/07/2011 95.96p 95.96p 90.96p 92.46p 11863
07/07/2011 97.96p 99.20p 94.96p 95.96p 29035
06/07/2011 97.46p 98.76p 96.96p 97.96p 33033
05/07/2011 102.45p 102.45p 94.96p 97.46p 120484
04/07/2011 103.95p 103.95p 99.96p 102.45p 24821
01/07/2011 104.45p 104.95p 102.95p 104.45p 4513
30/06/2011 106.45p 106.45p 102.95p 104.45p 159703
29/06/2011 108.45p 108.45p 104.95p 106.45p 33568
28/06/2011 108.95p 108.95p 104.95p 108.45p 45358
27/06/2011 110.45p 112.33p 107.95p 108.95p 32748
24/06/2011 110.45p 113.95p 109.95p 110.45p 37684
23/06/2011 104.95p 106.44p 104.40p 105.45p 36016
22/06/2011 101.45p 106.65p 100.95p 104.45p 281914
21/06/2011 99.46p 100.95p 98.96p 100.95p 203661
20/06/2011 97.96p 101.07p 96.96p 98.96p 75832
17/06/2011 98.96p 98.96p 95.96p 97.96p 24789
16/06/2011 99.96p 99.96p 97.96p 98.96p 45584
15/06/2011 99.96p 100.63p 99.96p 99.96p 712
14/06/2011 102.95p 102.95p 97.96p 99.96p 121708
13/06/2011 104.95p 104.95p 101.30p 103.95p 18759
10/06/2011 103.95p 106.95p 102.95p 104.95p 67231
09/06/2011 106.45p 108.90p 100.95p 103.95p 52458
08/06/2011 100.95p 108.93p 100.45p 106.45p 72970
07/06/2011 94.96p 101.40p 92.96p 100.45p 319265
06/06/2011 92.46p 93.90p 90.07p 92.96p 13584
03/06/2011 95.46p 95.46p 92.46p 92.46p 24662
02/06/2011 97.46p 97.96p 92.17p 95.46p 39635
01/06/2011 101.95p 102.95p 94.96p 98.46p 16563
31/05/2011 102.45p 103.30p 98.96p 101.95p 24300
27/05/2011 102.45p 104.95p 101.95p 102.45p 74298
26/05/2011 102.95p 102.95p 99.96p 102.45p 6332
25/05/2011 103.95p 104.69p 96.48p 102.95p 27917
24/05/2011 112.45p 112.45p 101.64p 103.95p 30170
23/05/2011 116.45p 116.45p 109.95p 112.45p 30839
20/05/2011 117.95p 117.95p 114.50p 116.45p 13224
19/05/2011 118.95p 119.35p 117.95p 118.95p 2902
18/05/2011 122.45p 124.19p 118.95p 118.95p 39080
17/05/2011 125.94p 125.94p 117.45p 122.45p 36184
16/05/2011 129.44p 129.94p 124.94p 127.44p 97460
13/05/2011 131.44p 131.44p 125.94p 129.44p 56344
12/05/2011 130.94p 131.72p 130.36p 131.44p 9467
11/05/2011 125.94p 132.04p 124.94p 130.94p 83769
10/05/2011 139.44p 139.94p 123.49p 125.94p 86782
09/05/2011 139.94p 141.94p 137.94p 139.94p 43333
06/05/2011 141.94p 143.44p 135.44p 139.44p 123134
05/05/2011 127.44p 146.93p 127.44p 141.94p 140611
04/05/2011 126.44p 131.63p 124.94p 127.44p 120846
03/05/2011 124.44p 127.49p 123.44p 124.94p 90338
28/04/2011 122.45p 125.94p 121.70p 124.44p 116669
27/04/2011 122.45p 124.94p 118.95p 121.45p 40050
26/04/2011 123.44p 127.41p 117.95p 122.45p 100910
21/04/2011 122.94p 125.62p 121.95p 123.44p 105670
20/04/2011 122.94p 123.94p 120.95p 122.94p 12353
19/04/2011 123.94p 123.94p 121.95p 122.94p 7233
18/04/2011 124.94p 125.94p 121.95p 123.94p 28017
15/04/2011 128.44p 131.94p 119.20p 123.94p 79015
14/04/2011 112.45p 128.44p 112.45p 128.44p 98930
13/04/2011 103.45p 116.95p 103.45p 112.45p 111313
12/04/2011 94.96p 103.45p 94.46p 103.45p 164854
11/04/2011 87.46p 97.96p 87.46p 94.46p 75799
08/04/2011 87.46p 88.91p 85.91p 87.46p 21493
07/04/2011 85.96p 87.46p 85.48p 87.46p 3133
06/04/2011 85.96p 86.46p 84.96p 85.96p 6335
05/04/2011 85.96p 86.34p 82.96p 85.96p 116884
04/04/2011 85.96p 86.96p 84.96p 85.96p 77117
01/04/2011 85.96p 86.96p 85.46p 85.96p 92023
31/03/2011 84.96p 86.96p 84.96p 85.96p 109051
30/03/2011 84.96p 86.96p 82.96p 84.96p 63197
29/03/2011 84.96p 85.46p 83.46p 84.96p 9288
28/03/2011 86.46p 86.58p 84.63p 84.96p 5580
25/03/2011 86.46p 87.03p 84.96p 86.46p 9398
24/03/2011 85.96p 87.96p 84.96p 86.46p 66611
23/03/2011 84.96p 84.96p 82.96p 84.96p 0
22/03/2011 84.96p 84.96p 82.96p 84.96p 10004
21/03/2011 84.96p 86.32p 83.64p 84.96p 4570
18/03/2011 82.96p 86.32p 81.16p 84.96p 19959
17/03/2011 82.46p 84.46p 81.80p 82.96p 14556
16/03/2011 82.46p 83.91p 81.01p 82.46p 5004
15/03/2011 84.96p 84.96p 78.83p 82.46p 30571
14/03/2011 86.46p 88.96p 84.29p 85.46p 329979
11/03/2011 83.46p 86.96p 72.97p 86.46p 129474
10/03/2011 89.46p 89.96p 82.96p 83.46p 39764
09/03/2011 93.46p 93.85p 87.71p 89.46p 39078
08/03/2011 94.96p 96.46p 92.96p 93.46p 20002
07/03/2011 94.96p 95.92p 92.96p 94.96p 30055

*Close Price adjusted for both dividends and splits