Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
10/05/2010 84.96p 87.96p 84.96p 86.96p 231604
07/05/2010 85.46p 85.46p 84.96p 84.96p 12543
06/05/2010 84.96p 86.71p 84.96p 85.46p 10004
05/05/2010 86.46p 86.96p 84.96p 84.96p 55425
04/05/2010 86.96p 88.96p 86.12p 86.46p 85077
30/04/2010 83.96p 89.46p 83.04p 86.96p 114022
29/04/2010 83.96p 85.46p 82.46p 83.96p 6651
28/04/2010 82.96p 83.96p 82.04p 83.96p 27781
27/04/2010 82.96p 84.96p 82.04p 82.96p 28513
26/04/2010 84.96p 86.96p 81.96p 82.96p 83688
23/04/2010 89.46p 89.46p 81.96p 84.96p 34661
22/04/2010 89.46p 89.96p 88.56p 89.46p 5420
21/04/2010 90.46p 92.16p 88.21p 89.46p 86116
20/04/2010 87.96p 93.96p 85.96p 90.46p 228415
19/04/2010 78.46p 81.96p 78.46p 80.96p 107769
16/04/2010 74.47p 88.71p 74.47p 78.46p 151054
15/04/2010 69.47p 73.47p 68.47p 73.47p 64696
14/04/2010 69.97p 71.89p 68.48p 69.47p 37618
13/04/2010 66.47p 71.97p 65.47p 69.97p 38817
12/04/2010 65.47p 69.97p 64.97p 66.47p 34104
09/04/2010 63.47p 66.97p 62.42p 65.47p 88498
08/04/2010 63.47p 63.97p 62.24p 63.47p 18358
07/04/2010 59.97p 64.97p 59.97p 63.47p 71132
06/04/2010 59.97p 59.97p 59.97p 59.97p 0
01/04/2010 59.97p 59.97p 58.61p 59.97p 2501
31/03/2010 61.47p 61.47p 58.77p 59.97p 7512
30/03/2010 62.47p 62.47p 61.47p 61.47p 10505
29/03/2010 62.47p 62.47p 62.17p 62.47p 2501
26/03/2010 62.47p 62.47p 62.47p 62.47p 0
25/03/2010 62.47p 64.97p 62.47p 62.47p 8665
24/03/2010 61.97p 62.47p 61.47p 62.47p 4324
23/03/2010 60.47p 63.97p 60.47p 61.97p 43863
22/03/2010 60.47p 60.47p 60.47p 60.47p 0
19/03/2010 60.47p 61.97p 60.47p 60.47p 5002
18/03/2010 59.47p 60.47p 58.81p 60.47p 3096
17/03/2010 59.47p 59.47p 57.97p 59.47p 68519
16/03/2010 62.47p 62.47p 58.02p 59.47p 96050
15/03/2010 62.47p 62.47p 62.47p 62.47p 0
12/03/2010 62.47p 63.97p 60.47p 62.47p 21354
11/03/2010 56.47p 64.17p 56.47p 62.47p 31382
10/03/2010 54.48p 58.35p 54.48p 56.47p 15493
09/03/2010 54.48p 56.87p 52.83p 54.48p 7874
08/03/2010 54.48p 54.48p 54.48p 54.48p 0
05/03/2010 54.48p 55.97p 54.48p 54.48p 12506
04/03/2010 54.48p 56.72p 52.23p 54.48p 22305
03/03/2010 54.48p 56.97p 52.23p 54.48p 10787
02/03/2010 54.48p 54.48p 54.48p 54.48p 0
01/03/2010 53.48p 56.97p 51.98p 54.48p 45080
26/02/2010 54.48p 54.48p 53.48p 53.48p 0
25/02/2010 54.48p 54.48p 54.48p 54.48p 0
24/02/2010 54.48p 54.48p 52.38p 54.48p 500
23/02/2010 54.48p 55.73p 52.08p 54.48p 13799
22/02/2010 54.48p 54.48p 52.08p 54.48p 1000
19/02/2010 54.48p 54.48p 52.08p 54.48p 2001
18/02/2010 56.47p 56.47p 52.98p 54.48p 17276
17/02/2010 56.47p 57.37p 55.16p 56.47p 11005
16/02/2010 57.47p 58.47p 54.98p 56.47p 25853
15/02/2010 57.47p 58.97p 57.47p 57.47p 3001
12/02/2010 58.47p 59.32p 57.22p 57.47p 19009
11/02/2010 57.47p 59.97p 57.47p 58.47p 3316
10/02/2010 57.47p 59.37p 57.03p 57.47p 7199
09/02/2010 58.47p 59.97p 55.08p 57.47p 17256
08/02/2010 62.47p 62.47p 56.97p 58.97p 42796
05/02/2010 62.47p 62.47p 62.47p 62.47p 0
04/02/2010 63.97p 63.97p 60.97p 62.47p 13006
03/02/2010 63.97p 63.97p 62.81p 63.97p 174
02/02/2010 64.47p 64.47p 63.97p 63.97p 0
01/02/2010 64.97p 65.47p 63.32p 64.47p 73277
29/01/2010 63.97p 68.97p 62.81p 64.97p 28337
28/01/2010 63.97p 64.97p 63.52p 63.97p 11505
27/01/2010 62.47p 63.97p 61.22p 63.97p 18291
26/01/2010 62.47p 62.47p 62.47p 62.47p 0
25/01/2010 61.97p 64.97p 60.61p 62.47p 12832
22/01/2010 64.97p 66.47p 60.47p 61.97p 28369
21/01/2010 65.97p 67.97p 63.32p 64.97p 78248
20/01/2010 65.97p 67.87p 63.97p 65.97p 10505
19/01/2010 65.47p 67.47p 64.67p 65.97p 15507
18/01/2010 65.47p 67.97p 65.47p 65.47p 41018
15/01/2010 65.47p 67.97p 64.32p 65.47p 10167
14/01/2010 67.47p 67.87p 63.32p 65.47p 120104
13/01/2010 68.97p 69.97p 66.97p 67.47p 77658
12/01/2010 59.97p 67.97p 59.97p 67.47p 516218
11/01/2010 58.47p 61.97p 58.47p 59.97p 115759
08/01/2010 57.97p 59.64p 57.12p 57.97p 88437
07/01/2010 57.97p 59.97p 56.97p 57.97p 74267
06/01/2010 56.97p 60.97p 54.98p 57.97p 79166
05/01/2010 58.47p 59.97p 55.97p 56.97p 76740
04/01/2010 55.97p 61.97p 55.97p 58.47p 78062
31/12/2009 56.97p 57.22p 55.97p 55.97p 11005
30/12/2009 56.97p 58.22p 56.97p 56.97p 5002
29/12/2009 51.98p 59.97p 51.98p 56.97p 77235
24/12/2009 51.48p 52.98p 51.48p 51.48p 9304
23/12/2009 47.98p 52.62p 47.98p 51.48p 24684
22/12/2009 45.98p 47.98p 45.98p 47.98p 28075
21/12/2009 45.98p 47.18p 45.98p 45.98p 12864
18/12/2009 44.48p 46.98p 44.48p 45.98p 25521
17/12/2009 45.98p 45.98p 43.13p 44.48p 101141
16/12/2009 45.98p 45.98p 44.18p 45.98p 2401
15/12/2009 45.98p 46.88p 45.98p 45.98p 4002
14/12/2009 45.98p 46.88p 45.98p 45.98p 1319
11/12/2009 45.48p 45.98p 43.98p 45.98p 266213
10/12/2009 47.48p 47.88p 47.48p 47.48p 33684
09/12/2009 47.48p 47.90p 47.48p 47.48p 8550
08/12/2009 47.48p 47.93p 45.98p 47.48p 40518
07/12/2009 46.98p 47.98p 46.98p 47.48p 13547
04/12/2009 46.98p 47.90p 46.98p 46.98p 27337
03/12/2009 47.98p 47.98p 44.48p 47.98p 40018
02/12/2009 47.98p 48.98p 47.98p 47.98p 111580
01/12/2009 48.48p 49.98p 46.53p 47.98p 154805
30/11/2009 45.98p 50.63p 45.98p 48.48p 26662
27/11/2009 45.48p 46.98p 45.48p 45.48p 239326
26/11/2009 45.48p 45.48p 45.48p 45.48p 0
25/11/2009 43.48p 45.98p 43.48p 45.48p 143274
24/11/2009 42.48p 44.48p 42.48p 43.48p 30560
23/11/2009 42.48p 43.98p 40.98p 42.48p 24637
20/11/2009 41.48p 41.48p 41.48p 41.48p 0
19/11/2009 41.48p 41.48p 41.48p 41.48p 0
18/11/2009 41.48p 41.48p 40.25p 41.48p 38
17/11/2009 41.48p 42.48p 41.48p 41.48p 3016
16/11/2009 41.48p 41.48p 39.98p 41.48p 10303
13/11/2009 41.48p 41.98p 39.98p 41.48p 5151
12/11/2009 41.48p 41.98p 41.48p 41.48p 100445
11/11/2009 41.48p 42.48p 40.13p 41.48p 14507
10/11/2009 41.48p 42.48p 39.98p 41.48p 20254
09/11/2009 41.48p 41.98p 41.48p 41.48p 95043
06/11/2009 41.48p 42.48p 41.48p 41.48p 13006
05/11/2009 41.48p 41.48p 41.48p 41.48p 0
04/11/2009 41.48p 41.48p 39.98p 41.48p 6379
03/11/2009 41.48p 41.48p 41.48p 41.48p 0
02/11/2009 41.48p 41.48p 40.35p 41.48p 5002
30/10/2009 41.48p 42.48p 41.48p 41.48p 3060
29/10/2009 44.48p 43.48p 39.98p 41.48p 26985
28/10/2009 45.98p 45.98p 42.98p 44.48p 25713
27/10/2009 45.98p 45.98p 45.98p 45.98p 0
26/10/2009 45.98p 45.98p 45.16p 45.98p 1000
23/10/2009 45.98p 46.98p 45.98p 45.98p 4002
22/10/2009 44.48p 45.98p 45.23p 45.98p 600
21/10/2009 45.98p 45.98p 45.98p 45.98p 1131
20/10/2009 45.98p 45.98p 45.98p 45.98p 2001
19/10/2009 45.98p 45.98p 45.98p 45.98p 121461

*Close Price adjusted for both dividends and splits