Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2024 106.00p 106.27p 98.20p 103.00p 201073
07/02/2024 107.50p 108.00p 105.20p 106.00p 77584
06/02/2024 107.50p 108.75p 106.00p 107.50p 179985
05/02/2024 107.50p 109.00p 106.00p 107.50p 187862
02/02/2024 107.50p 109.00p 106.90p 107.50p 218270
01/02/2024 103.50p 109.00p 102.00p 109.00p 449648
31/01/2024 101.00p 105.00p 98.00p 104.00p 174316
30/01/2024 102.50p 104.00p 97.00p 101.50p 355461
29/01/2024 104.00p 104.00p 98.00p 102.50p 703412
26/01/2024 103.00p 105.00p 101.13p 102.50p 442216
25/01/2024 105.00p 106.00p 102.23p 103.00p 214282
24/01/2024 109.00p 109.25p 103.20p 105.00p 426237
23/01/2024 112.50p 112.60p 108.25p 109.00p 931352
22/01/2024 111.50p 114.25p 110.75p 112.00p 2223661
19/01/2024 107.00p 114.00p 104.75p 114.00p 6990872
18/01/2024 127.50p 135.00p 102.55p 108.00p 16812026
17/01/2024 182.50p 183.80p 173.00p 182.50p 161184
16/01/2024 182.50p 185.00p 180.00p 182.50p 57579
15/01/2024 182.50p 185.00p 180.00p 182.50p 78184
12/01/2024 182.50p 185.00p 180.00p 182.50p 71465
11/01/2024 189.00p 189.00p 180.50p 182.50p 71280
10/01/2024 187.50p 193.00p 185.00p 189.00p 72295
09/01/2024 192.50p 195.00p 185.95p 187.50p 60975
08/01/2024 193.50p 197.00p 190.00p 192.50p 52140
05/01/2024 198.50p 202.00p 192.50p 195.00p 72879
04/01/2024 199.50p 200.00p 197.20p 198.50p 33548
03/01/2024 205.00p 205.50p 196.55p 199.50p 91476
02/01/2024 205.00p 210.00p 202.00p 206.00p 83856
29/12/2023 205.00p 210.00p 200.00p 205.00p 19275
28/12/2023 200.00p 209.49p 191.00p 205.00p 67139
27/12/2023 194.00p 204.45p 190.00p 200.00p 80982
22/12/2023 194.00p 197.00p 190.00p 194.00p 30977
21/12/2023 194.00p 195.83p 190.95p 194.00p 19161
20/12/2023 195.00p 197.30p 192.67p 196.00p 32395
19/12/2023 195.00p 199.00p 190.00p 195.00p 69284
18/12/2023 197.50p 200.00p 195.00p 195.00p 105940
15/12/2023 199.50p 203.00p 195.00p 197.50p 29402
14/12/2023 197.50p 202.00p 195.00p 199.50p 200292
13/12/2023 197.50p 198.70p 193.33p 197.50p 63920
12/12/2023 187.50p 197.50p 186.00p 197.50p 352284
11/12/2023 177.50p 188.19p 175.00p 187.50p 362361
08/12/2023 177.00p 180.00p 171.25p 175.00p 166888
07/12/2023 177.00p 178.00p 174.00p 177.00p 42790
06/12/2023 172.50p 179.00p 171.55p 177.00p 96591
05/12/2023 172.50p 173.70p 171.50p 172.50p 29509
04/12/2023 172.50p 174.00p 170.00p 172.50p 28075
01/12/2023 172.50p 173.80p 171.46p 172.50p 38267
30/11/2023 172.50p 173.90p 171.00p 172.50p 17713
29/11/2023 167.50p 174.90p 165.46p 172.50p 294200
28/11/2023 171.50p 171.50p 165.00p 167.50p 28388
27/11/2023 167.50p 173.70p 165.96p 172.50p 52061
24/11/2023 167.50p 170.00p 166.10p 167.50p 56488
23/11/2023 172.00p 172.00p 165.24p 167.50p 54705
22/11/2023 172.00p 174.00p 170.00p 172.00p 52392
21/11/2023 174.00p 178.00p 170.96p 174.00p 44727
20/11/2023 174.00p 178.00p 170.00p 174.00p 27988
17/11/2023 172.50p 175.00p 170.00p 172.50p 30027
16/11/2023 180.00p 182.00p 170.00p 172.50p 69066
15/11/2023 176.00p 182.13p 172.00p 180.00p 166358
14/11/2023 174.00p 179.50p 168.50p 168.50p 59137
13/11/2023 174.00p 176.80p 172.55p 174.00p 20533
10/11/2023 167.50p 177.50p 161.50p 161.50p 98055
09/11/2023 172.50p 172.50p 166.11p 167.50p 47347
08/11/2023 177.50p 178.88p 170.00p 172.50p 62900
07/11/2023 179.50p 179.50p 175.05p 177.50p 15473
06/11/2023 172.50p 181.60p 170.88p 179.50p 141219
03/11/2023 160.50p 173.55p 159.87p 172.50p 93459
02/11/2023 160.50p 165.00p 158.44p 160.50p 50499
01/11/2023 160.50p 161.40p 158.01p 160.50p 29935
31/10/2023 165.00p 165.00p 156.55p 160.50p 127613
30/10/2023 165.00p 170.00p 160.00p 163.00p 16073
27/10/2023 165.00p 165.88p 160.66p 165.00p 26743
26/10/2023 165.00p 167.50p 160.00p 165.00p 57904
25/10/2023 160.00p 165.00p 151.66p 162.50p 116805
24/10/2023 162.50p 165.00p 155.00p 160.00p 72973
23/10/2023 170.00p 171.22p 160.10p 162.50p 79838
20/10/2023 172.50p 172.84p 166.00p 170.00p 72433
19/10/2023 172.50p 174.45p 171.67p 172.50p 34486
18/10/2023 175.00p 175.00p 168.50p 172.50p 128813
17/10/2023 177.50p 177.50p 173.00p 176.50p 54811
16/10/2023 182.50p 185.00p 175.96p 177.50p 27315
13/10/2023 185.00p 187.49p 180.00p 182.50p 35098
12/10/2023 185.00p 189.00p 180.00p 185.00p 32294
11/10/2023 185.00p 189.00p 181.00p 185.00p 90527
10/10/2023 185.00p 185.00p 180.20p 185.00p 26429
09/10/2023 185.00p 190.00p 180.00p 185.00p 52381
06/10/2023 187.50p 189.45p 182.00p 185.00p 24071
05/10/2023 177.50p 190.00p 177.50p 187.50p 697939
04/10/2023 190.00p 190.00p 176.66p 177.50p 74992
03/10/2023 195.00p 195.00p 186.67p 190.00p 91347
02/10/2023 195.00p 197.00p 190.27p 195.00p 76002
29/09/2023 194.00p 200.00p 192.00p 195.00p 27246
28/09/2023 199.00p 200.70p 190.00p 194.00p 70363
27/09/2023 201.00p 208.00p 195.00p 201.00p 110342
26/09/2023 190.00p 203.85p 188.11p 201.00p 104091
25/09/2023 187.50p 195.00p 186.11p 190.00p 63268
22/09/2023 190.00p 195.00p 185.78p 187.50p 70762
21/09/2023 192.50p 195.00p 185.67p 190.00p 25553
20/09/2023 190.00p 195.00p 185.00p 193.00p 368594
19/09/2023 187.50p 195.00p 185.00p 190.50p 1223018
18/09/2023 175.00p 190.00p 170.66p 187.50p 603155
15/09/2023 162.50p 174.30p 162.50p 172.50p 125459
14/09/2023 170.00p 172.00p 160.68p 162.50p 67440
13/09/2023 167.50p 167.50p 165.00p 167.50p 30959
12/09/2023 167.50p 170.00p 165.00p 166.00p 53179
11/09/2023 162.50p 169.00p 160.05p 167.50p 125236
08/09/2023 161.00p 164.49p 156.67p 162.50p 175669
07/09/2023 162.50p 165.00p 160.00p 162.50p 80362
06/09/2023 162.50p 165.00p 161.00p 162.50p 65105
05/09/2023 167.50p 167.80p 160.65p 162.50p 206764
04/09/2023 175.00p 175.00p 165.00p 167.50p 111715
01/09/2023 175.00p 180.00p 168.00p 168.00p 83260
31/08/2023 175.00p 180.00p 170.00p 175.00p 84862
30/08/2023 177.50p 177.50p 170.00p 170.00p 177961
29/08/2023 182.50p 183.00p 175.00p 177.50p 41028
25/08/2023 182.50p 185.00p 180.00p 182.50p 4777
24/08/2023 182.50p 182.50p 180.27p 182.50p 9281
23/08/2023 180.00p 185.00p 176.71p 182.50p 39174
22/08/2023 182.50p 185.00p 175.00p 180.00p 77025
21/08/2023 187.50p 190.00p 180.00p 182.50p 60993
18/08/2023 195.00p 200.00p 185.00p 187.50p 91218
17/08/2023 195.00p 197.40p 191.00p 195.00p 17992
16/08/2023 192.50p 195.00p 185.05p 195.00p 91888
15/08/2023 192.50p 195.00p 190.00p 192.50p 21898
14/08/2023 195.00p 200.00p 191.00p 192.50p 27275
11/08/2023 195.00p 198.49p 194.11p 195.00p 71709
10/08/2023 195.00p 199.00p 193.78p 195.00p 26506
09/08/2023 195.00p 198.49p 190.00p 194.00p 73200
08/08/2023 195.00p 200.00p 190.00p 195.00p 31790
07/08/2023 190.00p 200.00p 188.55p 195.00p 106277
04/08/2023 192.50p 192.50p 185.00p 190.00p 110437
03/08/2023 192.50p 195.00p 190.10p 192.50p 35743
02/08/2023 200.00p 205.00p 190.00p 195.00p 129291
01/08/2023 202.50p 209.00p 196.55p 200.00p 792162
31/07/2023 191.00p 205.00p 188.00p 204.00p 236003
28/07/2023 188.50p 188.50p 185.37p 188.50p 104718
27/07/2023 191.00p 195.00p 185.21p 188.50p 51383
26/07/2023 191.00p 194.36p 188.55p 191.00p 153355
25/07/2023 185.00p 195.00p 185.00p 191.00p 93456
24/07/2023 181.50p 188.90p 179.33p 185.00p 48765
21/07/2023 177.50p 182.00p 177.50p 181.50p 481055
20/07/2023 177.50p 180.00p 175.00p 177.50p 294039
19/07/2023 175.50p 180.00p 175.00p 177.50p 108753
18/07/2023 175.00p 178.00p 173.00p 176.00p 69892
17/07/2023 175.00p 178.00p 172.00p 175.00p 51726
14/07/2023 177.50p 178.00p 173.00p 175.00p 21099
13/07/2023 172.50p 179.00p 170.38p 177.50p 71107
12/07/2023 172.50p 174.74p 167.33p 172.50p 67712
11/07/2023 172.50p 175.00p 167.00p 172.50p 30948
10/07/2023 172.50p 173.75p 170.88p 172.50p 26386
07/07/2023 172.50p 175.00p 170.00p 172.50p 29119
06/07/2023 180.00p 180.00p 170.14p 172.50p 185543
05/07/2023 180.00p 180.90p 177.06p 180.00p 42573
04/07/2023 177.50p 183.00p 177.50p 183.00p 116246
03/07/2023 176.00p 183.50p 173.27p 183.50p 40040
30/06/2023 176.00p 180.00p 172.00p 176.00p 62177
29/06/2023 177.50p 180.00p 172.00p 176.00p 93042
28/06/2023 182.50p 182.50p 175.00p 180.00p 143006
27/06/2023 190.00p 192.00p 177.50p 182.50p 228427
26/06/2023 191.00p 195.00p 187.00p 191.00p 18997
23/06/2023 191.00p 191.14p 188.00p 191.00p 44174
22/06/2023 192.50p 192.50p 188.00p 191.00p 22493
21/06/2023 192.50p 195.00p 190.05p 192.50p 9807
20/06/2023 191.00p 192.99p 187.50p 192.50p 132578
19/06/2023 190.00p 195.00p 186.70p 191.00p 78712
16/06/2023 190.00p 191.75p 187.51p 190.00p 73967
15/06/2023 190.00p 192.75p 187.56p 190.00p 36181
14/06/2023 190.00p 195.00p 185.00p 190.00p 3303370
13/06/2023 197.50p 197.50p 188.00p 190.00p 107504
12/06/2023 200.00p 200.00p 195.00p 197.50p 33108
09/06/2023 202.50p 203.00p 197.00p 200.00p 2647099
08/06/2023 207.50p 210.00p 200.05p 202.50p 33458
07/06/2023 207.50p 208.80p 205.31p 207.50p 35572
06/06/2023 210.00p 210.00p 207.30p 207.50p 59829
05/06/2023 210.00p 216.00p 210.00p 210.00p 49491
02/06/2023 208.50p 215.00p 207.00p 207.00p 46418
01/06/2023 208.50p 212.00p 208.16p 208.50p 32837
31/05/2023 216.50p 216.50p 206.75p 208.50p 100168
30/05/2023 212.50p 220.00p 210.00p 214.00p 416587
26/05/2023 210.00p 214.00p 205.00p 210.00p 112201
25/05/2023 212.50p 214.45p 207.60p 210.00p 23654
24/05/2023 207.50p 214.45p 205.00p 212.50p 141561
23/05/2023 205.00p 210.00p 203.10p 207.50p 32362
22/05/2023 200.00p 207.49p 199.56p 205.00p 106744
19/05/2023 185.00p 203.00p 185.00p 200.00p 181573
18/05/2023 187.50p 190.00p 181.20p 185.00p 125956
17/05/2023 190.00p 190.65p 185.00p 187.50p 50043
16/05/2023 190.00p 192.80p 189.00p 190.00p 55177
15/05/2023 200.00p 200.00p 186.25p 190.00p 86335
12/05/2023 205.00p 205.00p 196.25p 200.00p 101129
11/05/2023 207.50p 208.00p 204.42p 205.00p 33174
10/05/2023 207.50p 208.90p 205.15p 207.50p 24482
09/05/2023 210.00p 210.49p 207.50p 207.50p 25252
05/05/2023 210.00p 210.49p 207.20p 210.00p 7339
04/05/2023 210.00p 210.80p 205.00p 210.00p 24612
03/05/2023 212.50p 215.00p 205.00p 210.00p 16871
02/05/2023 212.50p 215.00p 210.00p 212.50p 192419
28/04/2023 212.50p 215.00p 210.00p 212.50p 51509
27/04/2023 212.50p 215.00p 210.00p 212.50p 21735
26/04/2023 213.50p 215.95p 210.00p 212.50p 27730

*Close Price adjusted for both dividends and splits