Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/02/2011 137.44p 137.84p 134.94p 137.44p 10974
18/02/2011 139.44p 139.94p 135.94p 137.44p 11746
17/02/2011 139.44p 139.84p 136.99p 139.44p 2631
16/02/2011 139.44p 139.84p 136.94p 139.44p 1708
15/02/2011 139.44p 140.79p 135.94p 139.44p 57920
14/02/2011 149.93p 148.43p 137.94p 144.44p 55891
11/02/2011 146.93p 151.29p 146.93p 149.93p 15538
10/02/2011 151.93p 151.93p 147.93p 149.43p 25812
09/02/2011 151.98p 154.43p 151.98p 154.43p 1000
08/02/2011 153.13p 154.43p 152.93p 154.43p 7549
07/02/2011 156.93p 156.93p 153.43p 154.93p 23983
04/02/2011 147.30p 154.93p 147.30p 152.93p 95614
03/02/2011 142.94p 146.63p 142.94p 145.43p 1720
02/02/2011 144.94p 148.43p 142.94p 145.43p 26145
01/02/2011 147.43p 147.43p 147.43p 147.43p 0
31/01/2011 148.43p 150.11p 144.94p 147.43p 5775
28/01/2011 148.43p 148.43p 144.94p 148.43p 10706
27/01/2011 148.43p 148.99p 148.43p 148.43p 4502
26/01/2011 149.43p 149.62p 145.00p 148.43p 19786
25/01/2011 149.93p 149.93p 147.93p 149.43p 6676
24/01/2011 149.93p 151.43p 149.93p 149.93p 12506
21/01/2011 148.43p 151.68p 148.13p 149.93p 14841
20/01/2011 153.43p 153.43p 146.93p 148.43p 52318
19/01/2011 153.43p 153.43p 151.31p 153.43p 21009
18/01/2011 153.43p 153.43p 152.26p 153.43p 10505
17/01/2011 153.43p 154.78p 152.43p 153.43p 55544
14/01/2011 153.13p 154.05p 153.13p 153.43p 20714
13/01/2011 151.93p 154.93p 149.98p 152.43p 42528
12/01/2011 155.13p 155.13p 147.93p 151.43p 30827
11/01/2011 152.93p 155.13p 152.93p 154.93p 4300
10/01/2011 155.43p 156.23p 152.93p 154.93p 4748
07/01/2011 156.43p 156.43p 152.93p 155.43p 37564
06/01/2011 157.43p 158.93p 154.93p 156.43p 32023
05/01/2011 158.43p 158.43p 157.08p 158.43p 60715
04/01/2011 157.43p 159.18p 154.93p 158.43p 34565
31/12/2010 157.93p 163.93p 155.93p 158.43p 42002
30/12/2010 157.43p 159.93p 156.77p 157.93p 30167
29/12/2010 155.93p 158.93p 155.93p 157.43p 25761
24/12/2010 148.93p 155.43p 148.53p 155.43p 31343
23/12/2010 145.43p 151.27p 145.43p 148.93p 78451
22/12/2010 147.43p 147.43p 143.94p 145.43p 16968
21/12/2010 148.93p 148.93p 145.68p 147.43p 20100
20/12/2010 155.43p 155.43p 147.93p 148.93p 40389
17/12/2010 154.43p 159.93p 152.93p 155.43p 37611
16/12/2010 142.44p 156.93p 142.44p 154.43p 187044
15/12/2010 142.44p 142.94p 140.94p 142.44p 12594
14/12/2010 142.44p 142.44p 140.49p 142.44p 6448
13/12/2010 141.94p 143.94p 141.94p 142.44p 2251
10/12/2010 135.94p 143.04p 135.94p 141.94p 344424
09/12/2010 131.44p 132.19p 129.97p 131.44p 7299
08/12/2010 131.94p 131.94p 129.94p 131.44p 54630
07/12/2010 135.44p 138.07p 129.94p 132.44p 36774
06/12/2010 135.94p 138.07p 132.94p 135.44p 71319
03/12/2010 137.44p 137.94p 135.94p 137.94p 12851
02/12/2010 129.94p 137.44p 127.94p 137.44p 103660
01/12/2010 129.94p 129.94p 127.94p 129.94p 201937
30/11/2010 129.94p 131.10p 127.94p 129.94p 38558
29/11/2010 133.94p 136.94p 127.94p 129.94p 43952
26/11/2010 123.94p 134.69p 122.45p 133.94p 131386
25/11/2010 130.94p 130.94p 121.15p 122.94p 569232
24/11/2010 137.94p 139.10p 128.00p 130.94p 63181
23/11/2010 141.44p 144.94p 137.94p 137.94p 10342
22/11/2010 138.44p 140.44p 137.24p 140.44p 68308
19/11/2010 148.93p 149.68p 135.94p 138.44p 131070
18/11/2010 149.43p 150.48p 149.43p 149.43p 57234
17/11/2010 149.93p 149.93p 147.93p 149.43p 16164
16/11/2010 149.93p 151.49p 148.13p 149.93p 70143
15/11/2010 145.43p 151.93p 145.43p 149.93p 18032
12/11/2010 138.94p 145.43p 137.94p 145.43p 5827
11/11/2010 138.94p 139.94p 137.58p 138.94p 25490
10/11/2010 139.44p 139.94p 134.94p 138.94p 45122
09/11/2010 142.44p 142.44p 136.94p 139.44p 261066
08/11/2010 146.43p 148.63p 137.94p 142.44p 79606
05/11/2010 147.43p 148.88p 143.81p 146.43p 39931
04/11/2010 148.93p 150.83p 145.48p 147.43p 42909
03/11/2010 148.93p 150.91p 146.59p 148.93p 3141
02/11/2010 148.93p 148.93p 146.93p 148.93p 16134
01/11/2010 149.43p 150.43p 145.93p 148.93p 52790
29/10/2010 148.93p 152.43p 146.93p 149.43p 26167
28/10/2010 147.68p 151.33p 145.48p 148.93p 21715
27/10/2010 152.43p 152.43p 142.94p 147.68p 348047
26/10/2010 139.44p 156.23p 132.94p 152.43p 953776
25/10/2010 168.92p 171.62p 165.93p 168.92p 13505
22/10/2010 168.92p 171.42p 165.93p 168.92p 13536
21/10/2010 168.42p 170.55p 166.23p 168.92p 422014
20/10/2010 165.43p 173.92p 164.93p 168.42p 68689
19/10/2010 156.43p 171.92p 156.43p 165.43p 85383
18/10/2010 155.43p 159.93p 153.70p 156.43p 11061
15/10/2010 156.43p 157.93p 154.40p 155.43p 18559
14/10/2010 155.43p 159.93p 154.08p 156.43p 19169
13/10/2010 153.43p 156.93p 137.94p 154.93p 109807
12/10/2010 161.93p 162.93p 149.93p 153.43p 66192
11/10/2010 171.42p 171.42p 152.93p 161.93p 109424
08/10/2010 172.42p 172.62p 170.12p 171.42p 5529
07/10/2010 172.42p 174.92p 169.92p 172.42p 20982
06/10/2010 178.42p 178.42p 167.92p 172.42p 46534
05/10/2010 183.92p 187.42p 176.58p 178.92p 34143
04/10/2010 186.42p 187.59p 179.98p 183.92p 32167
01/10/2010 186.42p 189.91p 184.92p 186.42p 78282
30/09/2010 183.92p 187.92p 182.36p 186.42p 24302
29/09/2010 185.42p 193.41p 182.12p 183.92p 56619
28/09/2010 188.42p 188.42p 179.18p 185.42p 90637
27/09/2010 179.42p 196.91p 179.42p 188.42p 116214
24/09/2010 162.43p 182.92p 162.43p 179.42p 24012
23/09/2010 173.92p 173.92p 162.93p 166.93p 43641
22/09/2010 169.42p 183.42p 166.98p 173.92p 81772
21/09/2010 177.42p 177.42p 165.43p 169.42p 1090986
20/09/2010 157.43p 179.92p 157.43p 177.42p 276991
17/09/2010 141.44p 157.93p 139.94p 155.43p 80929
16/09/2010 136.44p 142.94p 136.44p 141.44p 21370
15/09/2010 136.44p 136.44p 136.09p 136.44p 3738
14/09/2010 136.44p 137.94p 135.94p 136.44p 17838
13/09/2010 131.44p 142.94p 128.94p 136.44p 79386
10/09/2010 121.45p 131.94p 121.45p 130.44p 82243
09/09/2010 116.45p 122.79p 115.95p 121.45p 98670
08/09/2010 116.45p 117.60p 115.61p 116.45p 13540
07/09/2010 118.45p 119.56p 115.61p 116.45p 13325
06/09/2010 118.45p 119.56p 117.43p 118.45p 2617
03/09/2010 122.45p 122.45p 116.95p 118.45p 45530
02/09/2010 123.44p 123.44p 122.32p 122.45p 3001
01/09/2010 122.45p 123.44p 119.95p 123.44p 1251
31/08/2010 122.45p 122.45p 120.20p 122.45p 1851
27/08/2010 123.44p 123.94p 122.45p 122.45p 10004
26/08/2010 122.94p 124.79p 122.20p 123.44p 24511
25/08/2010 126.44p 126.44p 121.31p 122.94p 30066
24/08/2010 126.44p 127.09p 125.31p 126.44p 10004
23/08/2010 128.44p 128.44p 126.44p 126.44p 1501
20/08/2010 125.94p 128.44p 125.94p 128.44p 8004
19/08/2010 126.44p 126.44p 125.19p 125.94p 1301
18/08/2010 128.44p 129.79p 124.19p 126.44p 16704
17/08/2010 128.94p 130.86p 127.44p 128.44p 51650
16/08/2010 127.44p 129.94p 127.44p 128.94p 4579
13/08/2010 124.44p 128.94p 124.44p 127.44p 22570
12/08/2010 121.45p 125.94p 121.45p 124.44p 42519
11/08/2010 127.94p 127.94p 120.30p 121.45p 23549
10/08/2010 127.94p 128.94p 125.94p 127.94p 155343
09/08/2010 127.94p 128.94p 127.94p 127.94p 1871
06/08/2010 127.94p 129.80p 127.94p 127.94p 6642
05/08/2010 130.44p 131.94p 124.30p 127.94p 106991
04/08/2010 131.94p 133.34p 130.44p 130.44p 7153
03/08/2010 128.44p 134.94p 127.94p 131.94p 51451
02/08/2010 128.44p 137.86p 125.94p 128.44p 216741
30/07/2010 117.95p 129.88p 117.95p 128.44p 953370
29/07/2010 117.95p 119.95p 117.20p 117.95p 20902
28/07/2010 118.95p 119.87p 116.95p 117.95p 33487
27/07/2010 118.95p 120.95p 116.95p 118.95p 14507
26/07/2010 115.95p 120.95p 115.95p 118.95p 155269
23/07/2010 122.45p 124.19p 111.79p 115.95p 71411
22/07/2010 119.45p 124.32p 119.45p 122.45p 36773
21/07/2010 107.95p 121.95p 107.95p 119.45p 151537
20/07/2010 103.45p 107.95p 102.00p 107.95p 32871
19/07/2010 101.95p 106.60p 101.95p 103.45p 49816
16/07/2010 90.46p 98.96p 90.46p 96.96p 60700
15/07/2010 88.96p 91.93p 87.46p 90.46p 51285
14/07/2010 87.96p 89.96p 85.60p 88.96p 39008
13/07/2010 84.96p 89.46p 84.96p 87.96p 47821
12/07/2010 84.96p 85.96p 84.96p 84.96p 14275
09/07/2010 85.46p 85.46p 83.40p 84.96p 8929
08/07/2010 85.46p 85.46p 85.46p 85.46p 0
07/07/2010 85.46p 85.46p 82.96p 85.46p 5002
06/07/2010 85.46p 85.46p 83.11p 85.46p 9704
05/07/2010 86.46p 86.96p 83.96p 85.46p 18158
02/07/2010 84.96p 85.46p 82.96p 84.96p 28113
01/07/2010 88.46p 88.46p 82.96p 84.96p 76299
30/06/2010 88.46p 88.46p 86.96p 88.46p 6003
29/06/2010 89.46p 89.46p 87.51p 88.46p 2501
28/06/2010 89.46p 89.46p 87.51p 89.46p 300
25/06/2010 89.46p 91.41p 86.96p 89.46p 9231
24/06/2010 88.46p 91.41p 87.96p 89.46p 15107
23/06/2010 90.46p 90.46p 88.46p 88.46p 10004
22/06/2010 90.46p 90.46p 88.51p 90.46p 453
21/06/2010 90.46p 92.96p 88.51p 90.46p 57440
18/06/2010 84.96p 91.76p 84.96p 90.46p 46970
17/06/2010 84.96p 86.96p 83.46p 84.96p 88180
16/06/2010 84.46p 86.41p 81.96p 84.96p 19297
15/06/2010 84.96p 84.96p 80.96p 82.46p 44920
14/06/2010 84.96p 86.96p 83.80p 84.96p 3137
11/06/2010 84.96p 86.46p 84.96p 84.96p 11686
10/06/2010 84.96p 84.96p 82.96p 84.96p 5002
09/06/2010 84.96p 84.96p 82.96p 84.96p 5002
08/06/2010 84.46p 84.96p 84.46p 84.96p 0
07/06/2010 84.46p 84.96p 81.96p 84.46p 9043
04/06/2010 83.46p 84.96p 83.46p 84.46p 10004
03/06/2010 81.46p 84.76p 81.46p 83.46p 24511
02/06/2010 81.46p 81.96p 80.21p 81.46p 37967
01/06/2010 80.46p 82.51p 80.46p 80.46p 20009
28/05/2010 81.96p 81.96p 80.24p 80.46p 20159
27/05/2010 81.96p 81.96p 80.51p 81.96p 11655
26/05/2010 81.46p 83.88p 80.60p 81.96p 49102
25/05/2010 82.46p 82.96p 79.96p 81.46p 18958
24/05/2010 78.96p 82.96p 78.96p 82.46p 16007
21/05/2010 79.46p 79.46p 78.21p 78.96p 5002
20/05/2010 86.46p 86.46p 77.92p 79.46p 24241
19/05/2010 88.46p 88.96p 85.33p 86.46p 39185
18/05/2010 88.46p 88.46p 87.21p 88.46p 10265
17/05/2010 90.46p 90.96p 87.21p 88.46p 9962
14/05/2010 90.46p 90.96p 88.96p 90.46p 67652
13/05/2010 90.46p 90.96p 88.96p 90.46p 30013
12/05/2010 90.96p 90.96p 90.46p 90.46p 8004
11/05/2010 86.96p 92.96p 86.96p 90.96p 278918

*Close Price adjusted for both dividends and splits