Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/12/2020 163.00p 170.00p 161.26p 166.50p 44755
25/12/2020 163.00p 170.00p 161.26p 166.50p 44755
24/12/2020 163.00p 170.00p 161.26p 166.50p 44755
23/12/2020 162.00p 165.00p 159.00p 160.50p 58860
22/12/2020 161.50p 165.00p 158.00p 162.00p 103042
21/12/2020 168.00p 168.00p 157.80p 161.00p 160910
18/12/2020 168.00p 170.70p 165.25p 168.00p 108963
17/12/2020 175.00p 175.00p 167.10p 170.00p 88478
16/12/2020 175.50p 175.50p 172.00p 175.00p 50899
15/12/2020 175.50p 178.00p 173.00p 175.50p 11694
14/12/2020 176.50p 176.70p 172.00p 172.00p 57306
11/12/2020 179.00p 180.00p 176.00p 177.00p 48072
10/12/2020 178.50p 182.00p 175.00p 179.00p 30923
09/12/2020 178.50p 182.00p 175.00p 178.50p 32202
08/12/2020 179.50p 182.00p 177.00p 180.00p 36380
07/12/2020 179.50p 180.00p 177.05p 179.50p 58749
04/12/2020 173.50p 180.00p 172.50p 179.50p 120502
03/12/2020 173.50p 175.00p 172.00p 174.00p 87959
02/12/2020 174.50p 178.00p 172.00p 173.50p 70642
01/12/2020 177.00p 177.00p 170.00p 174.50p 175774
30/11/2020 178.00p 180.00p 176.00p 180.00p 31441
27/11/2020 179.00p 182.00p 172.00p 176.00p 115989
26/11/2020 180.00p 180.44p 175.00p 179.00p 102873
25/11/2020 180.00p 182.00p 171.00p 180.00p 46294
24/11/2020 180.00p 185.00p 170.00p 180.00p 81849
23/11/2020 180.00p 182.00p 178.25p 180.00p 113374
20/11/2020 171.00p 182.00p 171.00p 182.00p 141255
19/11/2020 177.00p 177.00p 166.40p 170.00p 262575
18/11/2020 181.50p 182.44p 175.03p 176.50p 78068
17/11/2020 176.50p 183.95p 174.60p 180.00p 205960
16/11/2020 171.00p 179.50p 171.00p 175.00p 161902
13/11/2020 167.50p 175.00p 167.10p 172.00p 123773
12/11/2020 162.00p 170.00p 162.00p 167.50p 232968
10/11/2020 160.50p 160.84p 155.02p 156.00p 100145
09/11/2020 164.00p 166.40p 158.00p 158.00p 127100
06/11/2020 164.00p 166.88p 161.12p 164.00p 30562
05/11/2020 163.50p 166.88p 161.12p 164.00p 27595
04/11/2020 156.00p 168.00p 153.60p 163.50p 191051
03/11/2020 151.50p 154.40p 150.54p 152.50p 89276
02/11/2020 152.50p 152.50p 150.00p 152.00p 44288
30/10/2020 152.00p 152.95p 150.15p 152.00p 31266
29/10/2020 151.00p 152.00p 150.52p 152.00p 82780
28/10/2020 157.50p 158.00p 150.25p 151.00p 85401
27/10/2020 153.50p 160.00p 153.50p 157.50p 75525
26/10/2020 153.50p 155.00p 152.00p 153.50p 25458
23/10/2020 151.00p 154.95p 150.28p 153.50p 60114
22/10/2020 151.00p 154.00p 148.78p 151.00p 36813
21/10/2020 154.00p 154.00p 148.12p 151.00p 203605
20/10/2020 154.00p 154.00p 152.00p 154.00p 37986
19/10/2020 154.50p 154.50p 152.00p 154.00p 36368
16/10/2020 157.50p 157.50p 154.00p 154.50p 24880
15/10/2020 158.50p 160.46p 155.00p 157.50p 72644
14/10/2020 156.00p 157.56p 154.20p 156.00p 98524
13/10/2020 159.50p 159.50p 150.07p 156.00p 166360
12/10/2020 160.00p 160.00p 157.00p 159.50p 44685
09/10/2020 160.00p 160.70p 157.50p 160.00p 73494
08/10/2020 160.00p 161.44p 158.40p 160.00p 33559
07/10/2020 161.00p 161.00p 158.36p 160.00p 57134
06/10/2020 161.00p 161.44p 158.30p 161.00p 74619
05/10/2020 161.00p 164.40p 158.00p 161.00p 270213
02/10/2020 167.00p 167.00p 158.00p 161.00p 107232
01/10/2020 168.00p 168.50p 165.00p 167.00p 21920
30/09/2020 168.00p 169.00p 166.00p 168.00p 18544
29/09/2020 170.00p 170.00p 166.08p 168.00p 78560
28/09/2020 171.00p 172.95p 168.00p 170.00p 109577
25/09/2020 173.50p 173.99p 168.44p 171.00p 1992583
24/09/2020 175.00p 175.82p 172.00p 175.00p 89939
23/09/2020 168.50p 175.00p 168.50p 173.50p 155369
22/09/2020 166.50p 172.00p 166.50p 169.50p 133279
21/09/2020 164.00p 169.00p 163.00p 169.00p 323757
18/09/2020 163.00p 165.00p 160.50p 164.00p 153415
17/09/2020 172.00p 172.00p 160.98p 161.00p 157061
16/09/2020 174.50p 177.93p 170.00p 172.00p 127699
15/09/2020 177.50p 179.99p 160.00p 178.00p 638183
14/09/2020 167.00p 178.00p 165.07p 176.50p 279733
11/09/2020 164.50p 168.99p 161.30p 164.50p 65297
10/09/2020 156.50p 169.00p 154.00p 165.00p 241983
09/09/2020 154.00p 159.49p 153.01p 156.50p 84771
08/09/2020 147.50p 157.00p 146.85p 151.00p 118243
07/09/2020 145.50p 149.00p 144.11p 147.50p 43041
04/09/2020 149.00p 149.00p 143.00p 145.50p 147640
03/09/2020 153.50p 156.50p 148.10p 149.00p 100734
02/09/2020 153.50p 156.99p 150.00p 154.00p 46391
01/09/2020 145.50p 158.00p 144.15p 153.50p 130531
31/08/2020 145.50p 146.55p 143.00p 145.50p 41619
28/08/2020 145.50p 146.55p 143.00p 145.50p 41619
27/08/2020 145.50p 150.00p 143.05p 145.50p 74505
26/08/2020 145.50p 146.95p 143.75p 145.50p 68325
25/08/2020 145.50p 148.44p 143.00p 145.50p 108901
24/08/2020 146.50p 150.00p 143.35p 145.50p 37434
21/08/2020 142.50p 148.50p 141.50p 145.00p 73141
20/08/2020 144.00p 145.00p 140.00p 142.50p 100687
19/08/2020 145.50p 145.50p 142.00p 144.00p 79060
18/08/2020 149.00p 149.00p 144.00p 145.50p 52911
17/08/2020 150.00p 151.70p 148.00p 149.00p 72250
14/08/2020 150.00p 151.70p 148.00p 150.00p 30262
13/08/2020 148.00p 154.50p 146.01p 150.00p 95486
12/08/2020 148.50p 150.00p 144.50p 144.50p 109532
11/08/2020 150.00p 151.00p 147.00p 148.50p 91558
10/08/2020 148.50p 153.58p 148.00p 151.50p 156081
07/08/2020 145.00p 150.00p 144.00p 150.00p 132312
06/08/2020 146.00p 146.00p 144.00p 145.00p 77429
05/08/2020 147.00p 147.00p 145.04p 146.00p 118147
04/08/2020 148.00p 149.20p 145.20p 146.00p 143541
03/08/2020 144.50p 149.50p 141.00p 148.00p 548569
31/07/2020 137.50p 146.00p 136.36p 144.00p 99797
30/07/2020 143.00p 144.00p 135.33p 137.50p 134117
29/07/2020 144.00p 145.20p 142.00p 144.00p 61940
28/07/2020 144.00p 147.44p 142.33p 144.00p 137983
27/07/2020 147.50p 148.00p 141.00p 144.00p 116104
24/07/2020 147.50p 149.44p 145.00p 147.50p 278869
23/07/2020 144.50p 149.44p 142.77p 149.00p 150843
22/07/2020 144.00p 146.00p 141.45p 144.50p 230140
21/07/2020 142.00p 147.74p 134.00p 144.00p 452183
20/07/2020 146.00p 147.30p 140.00p 142.00p 227296
17/07/2020 146.00p 148.99p 145.00p 147.00p 209283
16/07/2020 150.00p 150.56p 145.00p 146.00p 283263
15/07/2020 152.50p 157.80p 147.16p 152.50p 379923
14/07/2020 171.00p 175.00p 151.00p 152.00p 686182
13/07/2020 168.00p 170.00p 163.00p 163.00p 131061
10/07/2020 170.50p 174.06p 165.80p 168.00p 185610
09/07/2020 172.50p 175.00p 170.00p 170.50p 47197
08/07/2020 173.50p 174.44p 170.00p 172.50p 71014
07/07/2020 177.50p 177.50p 172.22p 174.50p 76715
06/07/2020 181.50p 181.50p 176.16p 177.50p 64406
03/07/2020 181.50p 182.20p 178.03p 181.50p 42087
02/07/2020 180.00p 185.00p 179.00p 181.50p 92959
01/07/2020 166.50p 183.44p 166.06p 179.50p 134910
30/06/2020 169.00p 169.44p 165.00p 166.50p 71179
29/06/2020 175.50p 176.00p 164.25p 170.50p 184923
26/06/2020 175.00p 179.44p 172.00p 175.50p 179517
25/06/2020 182.50p 182.50p 172.10p 175.00p 272032
24/06/2020 190.50p 193.16p 182.00p 182.50p 253424
23/06/2020 182.50p 194.00p 181.16p 190.50p 542721
22/06/2020 177.50p 189.45p 172.00p 187.00p 424307
19/06/2020 169.00p 182.00p 169.00p 175.00p 333305
18/06/2020 177.50p 181.58p 167.00p 169.50p 241840
17/06/2020 162.50p 184.44p 162.50p 180.00p 573033
16/06/2020 153.50p 165.00p 150.00p 163.00p 208858
15/06/2020 145.00p 159.00p 145.00p 156.00p 295528
12/06/2020 143.00p 147.93p 141.75p 145.00p 68769
11/06/2020 140.50p 150.00p 138.40p 145.50p 170295
10/06/2020 144.00p 145.00p 138.00p 140.50p 192791
09/06/2020 145.50p 151.84p 142.00p 145.00p 152250
08/06/2020 152.50p 154.00p 144.00p 145.50p 295029
05/06/2020 156.50p 157.93p 150.00p 152.50p 137058
04/06/2020 164.00p 165.00p 155.07p 156.50p 173466
03/06/2020 163.50p 165.98p 161.33p 164.00p 225521
02/06/2020 157.50p 160.00p 157.50p 159.50p 111065
01/06/2020 155.00p 160.65p 155.00p 157.50p 268475
29/05/2020 149.00p 156.93p 148.07p 155.00p 172298
28/05/2020 149.50p 150.00p 145.00p 146.50p 201121
27/05/2020 158.00p 158.98p 145.10p 149.50p 316670
26/05/2020 156.00p 159.00p 155.10p 158.50p 195830
25/05/2020 158.00p 158.68p 151.00p 155.00p 200705
22/05/2020 158.00p 158.68p 151.00p 155.00p 200705
21/05/2020 155.50p 160.00p 155.15p 159.00p 295699
20/05/2020 144.00p 157.75p 143.80p 156.00p 436482
19/05/2020 141.00p 148.90p 141.00p 141.00p 293245
18/05/2020 122.00p 143.00p 119.15p 141.00p 907695
15/05/2020 122.00p 124.00p 120.80p 122.00p 99511
14/05/2020 126.00p 129.50p 120.55p 122.50p 193456
13/05/2020 121.50p 123.00p 120.00p 120.50p 208860
12/05/2020 119.00p 125.44p 118.52p 121.50p 126085
11/05/2020 117.50p 122.00p 117.50p 119.00p 58906
08/05/2020 117.50p 119.90p 115.00p 117.50p 51645
07/05/2020 117.50p 119.90p 115.00p 117.50p 51645
06/05/2020 118.50p 119.95p 116.10p 117.50p 50923
05/05/2020 116.50p 120.00p 116.26p 118.50p 83724
04/05/2020 118.50p 119.44p 115.50p 116.50p 107916
01/05/2020 122.50p 123.20p 117.50p 118.50p 79764
30/04/2020 122.00p 125.00p 120.00p 120.00p 101157
29/04/2020 120.00p 124.00p 118.76p 122.00p 92545
28/04/2020 120.00p 121.15p 118.00p 120.00p 36781
27/04/2020 114.50p 122.94p 113.25p 120.00p 121746
24/04/2020 116.50p 117.34p 113.00p 114.50p 77298
23/04/2020 118.50p 119.00p 115.25p 118.00p 41126
22/04/2020 117.00p 119.50p 116.05p 118.50p 26578
21/04/2020 119.50p 123.00p 116.00p 117.00p 120876
20/04/2020 119.50p 121.95p 118.56p 119.50p 39112
17/04/2020 119.50p 122.00p 118.00p 119.50p 89735
16/04/2020 115.00p 120.00p 113.04p 119.50p 71486
15/04/2020 120.50p 123.00p 115.00p 115.00p 158818
14/04/2020 115.00p 122.00p 113.05p 119.50p 153181
13/04/2020 110.00p 116.50p 108.16p 115.00p 152228
10/04/2020 110.00p 116.50p 108.16p 115.00p 152228
09/04/2020 110.00p 116.50p 108.16p 115.00p 152228
08/04/2020 115.00p 115.74p 104.00p 110.00p 135524
07/04/2020 121.50p 122.38p 113.00p 115.00p 201719
06/04/2020 124.50p 134.00p 120.00p 121.50p 237482
03/04/2020 112.50p 125.00p 112.50p 124.50p 446215
02/04/2020 112.00p 113.00p 105.00p 111.00p 84563
01/04/2020 112.50p 114.00p 110.00p 112.00p 406644
31/03/2020 109.50p 122.90p 109.50p 116.00p 305847
30/03/2020 106.00p 111.90p 105.00p 110.00p 114341
27/03/2020 103.50p 110.00p 101.00p 110.00p 195013
26/03/2020 103.50p 106.99p 97.50p 102.50p 190536
25/03/2020 104.50p 112.00p 104.20p 105.00p 283583
24/03/2020 98.50p 108.00p 98.50p 104.50p 242513
23/03/2020 95.00p 100.45p 91.55p 98.00p 125689

*Close Price adjusted for both dividends and splits