Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2023 213.50p 217.00p 210.00p 213.50p 19594
24/04/2023 205.00p 217.00p 205.00p 215.00p 350815
21/04/2023 205.00p 210.00p 200.00p 205.00p 187142
20/04/2023 205.00p 210.00p 200.10p 205.00p 22095
19/04/2023 210.00p 210.00p 200.50p 205.00p 89529
18/04/2023 210.00p 215.00p 206.11p 210.00p 70398
17/04/2023 220.00p 220.00p 210.00p 210.00p 75370
14/04/2023 220.00p 228.89p 216.56p 220.00p 211873
13/04/2023 215.00p 224.89p 210.50p 220.00p 100684
12/04/2023 215.00p 215.00p 210.00p 215.00p 49718
11/04/2023 207.50p 215.45p 207.50p 215.00p 165631
06/04/2023 200.00p 209.75p 197.20p 207.50p 125043
05/04/2023 202.50p 203.44p 196.20p 200.00p 107687
04/04/2023 208.50p 210.00p 200.67p 202.50p 112723
03/04/2023 207.50p 210.00p 205.00p 205.00p 101017
31/03/2023 212.50p 220.00p 206.00p 208.50p 264553
30/03/2023 212.50p 215.00p 210.00p 212.50p 82617
29/03/2023 215.00p 217.44p 205.70p 212.50p 534518
28/03/2023 230.00p 231.30p 210.00p 215.00p 793347
27/03/2023 230.00p 232.80p 226.60p 230.00p 57208
24/03/2023 232.50p 234.00p 225.00p 230.00p 19840
23/03/2023 236.50p 236.50p 231.11p 232.50p 38797
22/03/2023 236.50p 236.70p 233.00p 236.50p 18285
21/03/2023 226.00p 238.49p 222.50p 236.50p 145306
20/03/2023 235.00p 235.00p 222.00p 226.00p 167616
17/03/2023 237.50p 239.50p 232.00p 236.00p 48516
16/03/2023 233.50p 239.95p 228.00p 237.50p 64048
15/03/2023 241.00p 245.00p 230.00p 233.50p 154116
14/03/2023 240.00p 245.00p 237.55p 241.00p 54690
13/03/2023 243.50p 247.00p 235.70p 240.00p 177989
10/03/2023 257.50p 257.50p 242.00p 244.50p 100831
09/03/2023 262.50p 265.00p 255.05p 257.50p 61134
08/03/2023 262.50p 265.00p 260.00p 262.50p 96762
07/03/2023 254.00p 269.80p 254.00p 265.00p 297198
06/03/2023 252.50p 257.49p 250.00p 254.00p 83049
03/03/2023 250.00p 256.00p 245.00p 252.50p 199772
02/03/2023 250.00p 255.00p 247.30p 250.00p 62813
01/03/2023 252.50p 255.00p 245.00p 250.00p 83434
28/02/2023 246.00p 252.50p 242.00p 252.50p 57996
27/02/2023 242.50p 250.00p 240.00p 248.00p 363940
24/02/2023 241.50p 247.95p 238.07p 242.50p 60171
23/02/2023 241.00p 245.00p 238.00p 241.50p 607444
22/02/2023 252.50p 252.80p 238.10p 241.00p 341009
21/02/2023 251.50p 258.00p 245.00p 252.50p 1021690
20/02/2023 237.50p 251.93p 237.50p 250.00p 265153
17/02/2023 234.00p 240.00p 229.00p 237.50p 419161
16/02/2023 225.00p 237.44p 222.00p 234.00p 192569
15/02/2023 222.50p 230.00p 221.22p 225.00p 21542
14/02/2023 232.50p 232.77p 220.50p 222.50p 116123
13/02/2023 225.00p 240.00p 225.00p 232.50p 241822
10/02/2023 224.00p 228.00p 223.00p 225.00p 54459
09/02/2023 222.50p 230.00p 222.50p 224.00p 77682
08/02/2023 215.00p 225.00p 215.00p 225.00p 79840
07/02/2023 218.50p 218.50p 212.00p 214.00p 107629
06/02/2023 217.50p 222.00p 215.00p 218.50p 60815
03/02/2023 225.00p 229.48p 216.17p 217.50p 1998522
02/02/2023 227.50p 227.50p 223.24p 225.00p 316429
01/02/2023 227.50p 230.00p 225.01p 227.50p 201293
31/01/2023 230.00p 230.00p 225.00p 227.50p 466700
30/01/2023 227.50p 234.40p 225.00p 230.00p 156051
27/01/2023 229.00p 237.88p 225.00p 227.50p 290172
26/01/2023 222.50p 233.00p 220.00p 228.50p 121184
25/01/2023 217.50p 226.65p 215.00p 225.00p 200284
24/01/2023 212.50p 222.45p 205.00p 217.50p 570567
23/01/2023 210.00p 214.00p 203.00p 207.50p 74038
20/01/2023 215.00p 217.94p 205.50p 210.00p 111528
19/01/2023 215.00p 217.75p 208.00p 215.00p 79889
18/01/2023 209.00p 219.00p 209.00p 215.00p 161862
17/01/2023 202.50p 214.00p 202.50p 209.00p 100146
16/01/2023 201.00p 206.29p 198.19p 202.50p 91261
13/01/2023 200.50p 204.95p 198.79p 201.00p 71520
12/01/2023 197.50p 204.89p 195.25p 199.00p 102582
11/01/2023 200.50p 201.75p 194.00p 197.50p 36449
10/01/2023 192.50p 203.45p 191.80p 200.50p 49934
09/01/2023 189.50p 197.00p 189.50p 192.50p 31800
06/01/2023 185.00p 195.00p 183.67p 189.00p 45884
05/01/2023 182.50p 187.00p 181.50p 185.00p 12886
04/01/2023 182.50p 185.00p 180.00p 182.50p 51460
03/01/2023 184.00p 185.75p 180.00p 182.50p 12001
30/12/2022 185.00p 187.50p 181.28p 184.00p 14043
29/12/2022 191.00p 191.00p 185.00p 185.00p 29025
28/12/2022 191.00p 195.00p 188.15p 189.00p 7678
23/12/2022 189.00p 193.00p 187.08p 191.00p 29482
22/12/2022 189.00p 189.00p 185.00p 189.00p 1265
21/12/2022 187.50p 193.00p 187.50p 189.00p 25242
20/12/2022 192.50p 192.50p 185.06p 187.50p 34328
19/12/2022 192.50p 195.00p 190.00p 192.50p 27222
16/12/2022 197.50p 197.50p 193.00p 194.00p 65888
15/12/2022 197.50p 203.00p 195.00p 197.50p 122182
14/12/2022 190.00p 203.00p 187.50p 197.50p 115590
13/12/2022 190.00p 195.00p 185.00p 190.00p 22113
12/12/2022 192.50p 195.00p 185.00p 190.00p 44674
09/12/2022 186.50p 195.00p 185.22p 192.50p 47279
08/12/2022 186.50p 189.00p 183.07p 186.50p 12686
07/12/2022 191.50p 195.00p 182.00p 186.50p 36917
06/12/2022 191.50p 192.44p 188.00p 191.50p 15522
05/12/2022 193.50p 195.00p 188.14p 191.50p 23000
02/12/2022 193.50p 194.89p 190.07p 194.50p 19090
01/12/2022 193.50p 194.00p 190.07p 193.50p 12554
30/11/2022 195.00p 196.00p 190.77p 193.50p 51729
29/11/2022 196.00p 198.70p 190.00p 192.50p 36463
28/11/2022 198.50p 200.00p 192.00p 196.00p 35072
25/11/2022 196.50p 202.00p 193.00p 200.00p 55565
24/11/2022 192.50p 202.75p 190.55p 196.50p 177352
23/11/2022 192.50p 195.00p 191.77p 192.50p 77673
22/11/2022 192.50p 194.44p 191.50p 192.50p 17491
21/11/2022 192.50p 195.00p 190.25p 192.50p 20372
18/11/2022 190.00p 195.00p 188.75p 192.50p 22413
17/11/2022 190.50p 195.00p 186.00p 190.00p 33330
16/11/2022 190.50p 190.50p 186.00p 190.50p 1651
15/11/2022 190.50p 194.45p 187.24p 190.50p 8864
14/11/2022 192.50p 194.89p 186.09p 190.50p 26393
11/11/2022 192.50p 195.00p 190.80p 192.50p 164546
10/11/2022 187.00p 195.00p 184.42p 192.50p 27497
09/11/2022 192.50p 194.00p 183.36p 187.00p 20022
08/11/2022 189.50p 194.00p 189.24p 192.50p 85749
07/11/2022 188.00p 192.00p 185.00p 189.50p 44296
04/11/2022 186.50p 192.00p 183.00p 190.00p 217127
03/11/2022 183.00p 184.50p 181.09p 184.50p 171568
02/11/2022 183.50p 183.50p 180.00p 183.00p 28767
01/11/2022 183.50p 186.00p 181.00p 183.50p 8154
31/10/2022 184.00p 184.00p 180.00p 183.00p 58222
28/10/2022 186.00p 186.00p 182.00p 184.00p 26981
27/10/2022 186.00p 190.00p 182.00p 186.00p 52141
26/10/2022 180.00p 190.00p 179.02p 186.00p 48363
25/10/2022 180.00p 181.00p 179.27p 180.00p 18949
24/10/2022 179.50p 180.00p 179.00p 180.00p 20026
21/10/2022 187.00p 187.24p 175.10p 180.00p 199994
20/10/2022 187.00p 187.00p 185.75p 187.00p 8733
19/10/2022 187.50p 188.97p 185.25p 187.00p 58623
18/10/2022 185.00p 195.00p 185.00p 188.00p 145329
17/10/2022 177.50p 185.50p 176.56p 185.00p 110574
14/10/2022 177.50p 180.00p 175.05p 177.50p 25999
13/10/2022 179.00p 179.00p 170.00p 176.00p 82673
12/10/2022 186.50p 186.50p 178.04p 179.00p 77491
11/10/2022 190.50p 190.88p 184.12p 186.50p 102965
10/10/2022 194.00p 196.24p 188.00p 190.50p 73314
07/10/2022 189.00p 198.00p 189.00p 194.00p 48530
06/10/2022 189.00p 192.99p 185.00p 189.00p 45625
05/10/2022 191.50p 191.90p 186.00p 189.00p 55780
04/10/2022 188.00p 192.50p 188.00p 191.50p 16200
03/10/2022 200.00p 200.00p 187.51p 188.00p 74501
30/09/2022 195.50p 205.00p 195.00p 200.00p 122271
29/09/2022 192.50p 198.00p 192.50p 196.00p 103202
28/09/2022 199.00p 201.53p 181.00p 195.00p 212408
27/09/2022 197.50p 200.00p 195.00p 197.50p 63739
26/09/2022 198.50p 203.00p 195.00p 197.50p 150569
23/09/2022 200.00p 206.50p 197.75p 199.00p 219075
22/09/2022 200.00p 203.24p 198.00p 200.00p 30107
21/09/2022 200.00p 200.95p 197.40p 200.00p 38041
20/09/2022 197.50p 203.50p 196.75p 200.00p 69362
19/09/2022 201.00p 204.00p 195.00p 198.00p 120711
16/09/2022 201.00p 204.00p 195.00p 198.00p 77711
15/09/2022 198.50p 205.99p 195.00p 201.00p 30111
14/09/2022 199.50p 204.00p 195.00p 198.50p 61268
13/09/2022 206.00p 210.00p 197.00p 200.50p 55195
12/09/2022 202.50p 209.75p 200.00p 206.50p 164436
09/09/2022 202.50p 208.50p 200.00p 201.50p 146439
08/09/2022 200.00p 205.00p 199.33p 202.50p 96100
07/09/2022 195.00p 202.10p 194.25p 200.00p 136570
06/09/2022 195.00p 199.90p 190.00p 190.00p 28295
05/09/2022 198.00p 200.00p 191.50p 195.00p 181867
02/09/2022 192.50p 200.00p 190.00p 198.50p 183591
01/09/2022 195.50p 196.67p 185.00p 192.50p 114787
31/08/2022 192.00p 203.00p 192.00p 195.50p 417216
30/08/2022 157.00p 195.74p 153.14p 192.00p 831527
29/08/2022 157.00p 159.00p 152.25p 156.00p 28177
26/08/2022 157.00p 159.00p 152.25p 156.00p 28177
25/08/2022 158.00p 158.00p 153.14p 157.00p 33528
24/08/2022 158.50p 159.00p 157.00p 158.00p 25888
23/08/2022 163.00p 163.70p 158.00p 158.00p 54781
22/08/2022 170.50p 172.00p 162.55p 163.00p 38576
19/08/2022 171.00p 172.00p 170.00p 170.50p 50573
18/08/2022 168.00p 172.00p 168.00p 171.00p 54854
17/08/2022 173.50p 173.50p 162.00p 168.00p 151096
16/08/2022 173.00p 174.55p 170.02p 173.50p 47210
15/08/2022 174.50p 174.50p 168.88p 173.00p 97179
12/08/2022 172.50p 175.84p 171.50p 172.00p 47290
11/08/2022 175.00p 177.00p 170.00p 171.00p 104710
10/08/2022 176.00p 176.00p 172.00p 175.00p 20656
09/08/2022 177.50p 177.75p 171.25p 176.00p 40338
08/08/2022 181.00p 181.00p 175.00p 177.50p 76426
05/08/2022 181.00p 182.66p 178.50p 181.00p 62332
04/08/2022 181.00p 182.80p 180.00p 181.00p 35077
03/08/2022 182.50p 182.50p 178.00p 181.00p 8383
02/08/2022 190.00p 191.92p 173.44p 182.50p 263767
01/08/2022 192.00p 193.84p 185.00p 190.00p 36095
29/07/2022 192.00p 193.00p 190.66p 192.00p 16475
28/07/2022 190.00p 195.00p 187.25p 192.00p 74514
27/07/2022 186.00p 194.00p 180.00p 192.50p 108795
26/07/2022 187.50p 190.00p 183.00p 186.00p 38921
25/07/2022 192.00p 193.25p 185.00p 187.50p 48509
22/07/2022 192.50p 195.00p 190.70p 194.00p 28815
21/07/2022 197.50p 198.88p 190.00p 192.50p 66213
20/07/2022 189.00p 202.00p 184.00p 197.50p 195994
19/07/2022 182.00p 188.67p 182.00p 187.00p 41973
18/07/2022 182.50p 188.00p 181.00p 184.00p 114929
15/07/2022 179.00p 186.00p 179.00p 186.00p 51002
14/07/2022 174.00p 179.92p 174.00p 179.00p 75428
13/07/2022 168.00p 177.90p 168.00p 174.00p 792178

*Close Price adjusted for both dividends and splits