Blancco Technology Group (BLTG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blancco Technology Group

Date Open High Low Close* Volume
16/11/2023 222.00p 228.00p 222.00p 225.00p 10500
15/11/2023 222.00p 224.00p 221.10p 222.00p 26212
14/11/2023 222.00p 223.00p 222.00p 222.00p 0
13/11/2023 222.00p 223.00p 222.00p 222.00p 0
10/11/2023 222.00p 222.00p 222.00p 222.00p 4653
09/11/2023 222.00p 222.00p 222.00p 222.00p 2163
08/11/2023 222.00p 222.00p 222.00p 222.00p 10301
07/11/2023 222.00p 222.00p 222.00p 222.00p 4569
06/11/2023 222.00p 222.00p 221.04p 222.00p 3500
03/11/2023 222.00p 222.67p 222.00p 222.00p 0
02/11/2023 222.00p 222.00p 222.00p 222.00p 14089
01/11/2023 222.00p 222.00p 222.00p 222.00p 19857
31/10/2023 222.00p 222.00p 222.00p 222.00p 790
30/10/2023 222.00p 222.67p 222.00p 222.00p 0
27/10/2023 222.00p 222.00p 220.00p 222.00p 74985
26/10/2023 222.00p 222.00p 222.00p 222.00p 19269
25/10/2023 222.00p 222.00p 222.00p 222.00p 4262
24/10/2023 222.00p 222.00p 222.00p 222.00p 785
23/10/2023 223.00p 223.00p 222.00p 222.00p 14119
20/10/2023 223.00p 223.00p 222.00p 223.00p 19722
19/10/2023 223.00p 223.00p 216.00p 223.00p 0
18/10/2023 223.00p 224.00p 222.02p 223.00p 11067
17/10/2023 221.00p 224.00p 221.00p 223.00p 7336
16/10/2023 220.00p 222.00p 218.84p 220.00p 608642
13/10/2023 220.00p 223.00p 218.00p 220.00p 2969610
12/10/2023 218.00p 220.00p 216.55p 220.00p 288337
11/10/2023 218.00p 218.00p 216.00p 218.00p 418942
10/10/2023 218.00p 219.16p 218.00p 219.00p 155560
09/10/2023 219.00p 219.00p 214.00p 219.00p 63072
06/10/2023 219.00p 220.00p 216.00p 216.00p 95250
05/10/2023 220.00p 220.00p 210.00p 218.00p 129329
04/10/2023 222.00p 222.00p 218.00p 221.00p 1729444
03/10/2023 222.00p 222.00p 220.00p 220.00p 178783
02/10/2023 224.00p 224.00p 220.00p 222.00p 375503
29/09/2023 224.00p 224.00p 221.00p 223.00p 108307
28/09/2023 224.00p 224.00p 221.96p 224.00p 739447
27/09/2023 224.00p 224.00p 222.00p 224.00p 2800000
26/09/2023 225.00p 225.00p 221.00p 224.00p 3089434
25/09/2023 225.00p 225.80p 224.00p 225.00p 238721
22/09/2023 225.00p 225.80p 225.00p 225.00p 5332
21/09/2023 225.00p 225.80p 225.00p 225.00p 304575
20/09/2023 225.00p 225.85p 220.00p 225.00p 28585
19/09/2023 225.00p 225.80p 225.00p 225.00p 310281
18/09/2023 225.00p 225.80p 220.00p 225.00p 664
15/09/2023 225.00p 225.80p 224.00p 225.00p 216113
14/09/2023 226.00p 226.03p 224.00p 225.00p 1533462
13/09/2023 226.00p 226.05p 224.00p 226.00p 1651682
12/09/2023 226.00p 228.00p 226.00p 226.00p 8867
11/09/2023 226.00p 228.00p 226.00p 226.00p 23875
08/09/2023 226.00p 226.03p 226.00p 226.00p 4050
07/09/2023 226.00p 228.00p 224.00p 226.00p 528664
06/09/2023 226.00p 226.00p 224.00p 226.00p 56059
05/09/2023 226.00p 228.00p 225.96p 226.00p 21905
04/09/2023 226.00p 226.00p 225.93p 226.00p 34985
01/09/2023 226.00p 226.00p 224.00p 226.00p 40916
31/08/2023 226.00p 226.00p 224.00p 226.00p 1009181
30/08/2023 225.00p 228.00p 224.00p 224.00p 145011
29/08/2023 225.00p 226.00p 224.50p 225.00p 4309
25/08/2023 225.00p 225.95p 224.96p 225.00p 74937
24/08/2023 225.00p 226.00p 224.00p 225.00p 8557
23/08/2023 225.00p 225.90p 224.00p 225.00p 37598
22/08/2023 225.00p 226.00p 224.00p 225.00p 29329
21/08/2023 225.00p 225.00p 224.63p 225.00p 730
18/08/2023 225.00p 225.17p 224.00p 224.00p 81970
17/08/2023 225.00p 225.85p 224.38p 225.00p 167286
16/08/2023 225.00p 226.00p 224.00p 225.00p 189912
15/08/2023 226.00p 226.50p 224.25p 225.00p 72815
14/08/2023 226.00p 228.00p 224.00p 226.00p 28536
11/08/2023 226.00p 227.60p 224.16p 226.00p 12293
10/08/2023 224.00p 226.00p 222.00p 226.00p 24129
09/08/2023 223.00p 226.00p 223.00p 224.00p 57419
08/08/2023 222.00p 225.00p 222.00p 223.00p 56393
07/08/2023 222.00p 224.00p 220.00p 222.00p 67773
04/08/2023 220.00p 222.56p 218.00p 222.00p 230198
03/08/2023 220.00p 222.00p 218.00p 222.00p 365720
02/08/2023 217.00p 222.00p 217.00p 220.00p 1143146
01/08/2023 179.00p 179.00p 177.00p 179.00p 0
31/07/2023 179.00p 179.00p 176.18p 179.00p 611
28/07/2023 179.00p 179.00p 176.00p 179.00p 10673
27/07/2023 179.00p 179.00p 175.00p 179.00p 5695
26/07/2023 179.00p 179.00p 178.20p 179.00p 39
25/07/2023 179.00p 179.00p 178.20p 179.00p 494
24/07/2023 182.50p 182.50p 175.50p 180.00p 194208
21/07/2023 182.50p 184.95p 180.10p 182.50p 10003
20/07/2023 182.50p 182.50p 180.00p 182.50p 5
19/07/2023 182.50p 182.50p 180.00p 182.50p 93859
18/07/2023 182.50p 182.50p 180.00p 182.50p 16877
17/07/2023 182.50p 182.50p 180.00p 182.50p 13688
14/07/2023 182.50p 183.00p 180.00p 182.50p 14611
13/07/2023 182.50p 183.00p 180.00p 182.00p 24854
12/07/2023 186.50p 186.50p 180.00p 182.50p 39378
11/07/2023 187.50p 189.00p 185.00p 186.50p 82332
10/07/2023 185.00p 191.93p 185.00p 187.50p 22581
07/07/2023 182.50p 188.00p 181.00p 185.00p 23365
06/07/2023 178.50p 182.50p 177.33p 182.50p 55679
05/07/2023 178.50p 180.00p 178.00p 178.50p 8947
04/07/2023 169.00p 180.00p 169.00p 177.50p 71136
03/07/2023 162.50p 170.00p 161.50p 170.00p 168188
30/06/2023 156.50p 157.39p 156.50p 156.50p 5765
29/06/2023 155.00p 157.39p 153.00p 156.50p 11802
28/06/2023 155.50p 160.00p 155.33p 156.50p 5899
27/06/2023 155.50p 155.50p 153.00p 155.50p 36385
26/06/2023 155.50p 158.00p 155.00p 155.00p 10004
23/06/2023 155.50p 157.50p 155.50p 155.50p 253
22/06/2023 155.50p 156.50p 154.20p 155.50p 2250
21/06/2023 155.00p 158.00p 154.00p 155.50p 41480
20/06/2023 154.00p 155.34p 151.11p 155.00p 60472
19/06/2023 156.50p 158.00p 153.00p 154.50p 7002
16/06/2023 156.50p 158.00p 155.00p 156.50p 3945
15/06/2023 156.50p 156.50p 155.00p 156.50p 405
14/06/2023 156.50p 157.00p 155.06p 156.50p 9492
13/06/2023 159.00p 159.00p 155.15p 156.50p 22216
12/06/2023 161.00p 161.00p 157.50p 159.00p 53015
09/06/2023 161.00p 161.00p 160.10p 161.00p 919
08/06/2023 161.00p 161.00p 160.04p 161.00p 549
07/06/2023 161.00p 161.00p 160.00p 161.00p 316435
06/06/2023 161.00p 161.00p 160.00p 161.00p 3712
05/06/2023 161.00p 161.00p 161.00p 161.00p 0
02/06/2023 160.00p 161.00p 160.00p 161.00p 169009
01/06/2023 160.00p 161.00p 160.00p 161.00p 2128
31/05/2023 163.50p 163.50p 160.08p 161.00p 9033
30/05/2023 166.00p 166.00p 162.00p 163.50p 13368
26/05/2023 167.50p 167.50p 162.00p 166.00p 13247
25/05/2023 167.50p 167.50p 165.00p 167.50p 10381
24/05/2023 171.00p 171.00p 165.10p 167.50p 10515
23/05/2023 171.00p 171.00p 170.56p 171.00p 21373
22/05/2023 171.00p 171.00p 170.02p 171.00p 455
19/05/2023 172.50p 172.50p 170.00p 171.00p 1625
18/05/2023 172.50p 172.50p 170.00p 172.50p 4644
17/05/2023 173.50p 174.70p 170.00p 172.50p 7114
16/05/2023 173.50p 173.50p 170.00p 173.50p 155710
15/05/2023 177.50p 177.50p 172.50p 173.50p 19821
12/05/2023 177.50p 178.88p 175.60p 177.50p 7005
11/05/2023 177.50p 177.50p 175.60p 177.50p 1249
10/05/2023 177.50p 177.50p 175.00p 177.50p 1257
09/05/2023 177.50p 177.50p 175.50p 177.50p 3639
05/05/2023 177.50p 180.00p 175.15p 177.50p 202700
04/05/2023 177.50p 177.50p 175.20p 177.50p 20515
03/05/2023 180.00p 180.00p 175.05p 177.50p 7202
02/05/2023 180.00p 180.00p 177.10p 180.00p 1161
28/04/2023 180.00p 180.00p 175.20p 180.00p 10639
27/04/2023 177.50p 180.00p 177.10p 180.00p 1291
26/04/2023 180.00p 180.00p 175.10p 177.50p 128472
25/04/2023 182.50p 182.50p 179.00p 180.00p 55311
24/04/2023 182.50p 184.45p 180.00p 182.50p 16599
21/04/2023 182.50p 185.00p 180.00p 182.50p 5699
20/04/2023 182.50p 185.00p 180.25p 182.50p 257813
19/04/2023 182.50p 184.45p 180.25p 182.50p 2653
18/04/2023 180.00p 183.35p 179.00p 182.50p 507079
17/04/2023 180.00p 182.50p 175.00p 180.00p 6247
14/04/2023 180.00p 183.00p 178.50p 180.00p 4310
13/04/2023 180.00p 183.00p 179.88p 180.00p 7642
12/04/2023 180.00p 185.00p 178.00p 180.00p 105286
11/04/2023 178.00p 184.90p 178.00p 180.00p 13193
06/04/2023 176.50p 178.00p 176.50p 178.00p 53106
05/04/2023 176.50p 178.00p 176.50p 176.50p 25962
04/04/2023 177.50p 178.00p 176.20p 178.00p 58066
03/04/2023 177.50p 180.00p 177.10p 177.50p 15918
31/03/2023 187.00p 187.00p 175.00p 177.50p 149832
30/03/2023 187.00p 187.00p 186.00p 187.00p 3000
29/03/2023 187.00p 187.00p 186.30p 187.00p 1032
28/03/2023 187.00p 189.94p 186.35p 187.00p 3031
27/03/2023 187.00p 190.00p 184.00p 187.00p 5740
24/03/2023 187.00p 187.00p 184.00p 187.00p 799
23/03/2023 187.00p 187.00p 184.50p 187.00p 2822
22/03/2023 187.00p 187.30p 184.50p 187.00p 1572
21/03/2023 190.00p 190.00p 184.60p 187.00p 5543
20/03/2023 190.00p 190.00p 185.50p 190.00p 1280
17/03/2023 190.00p 190.00p 189.40p 190.00p 2
16/03/2023 190.00p 195.00p 189.50p 190.00p 9652
15/03/2023 190.00p 190.00p 185.00p 190.00p 17155
14/03/2023 190.00p 191.40p 185.50p 190.00p 7572
13/03/2023 190.00p 190.00p 185.50p 190.00p 11429
10/03/2023 190.00p 193.00p 186.00p 190.00p 98967
09/03/2023 190.00p 191.90p 185.00p 185.00p 8261
08/03/2023 192.50p 193.70p 189.50p 190.00p 25158
07/03/2023 182.50p 194.00p 182.50p 192.50p 342737
06/03/2023 182.50p 185.00p 180.00p 182.50p 85347
03/03/2023 182.50p 184.00p 181.75p 182.50p 26130
02/03/2023 182.50p 184.20p 181.75p 182.50p 3641
01/03/2023 182.50p 185.00p 180.00p 182.50p 88573
28/02/2023 184.00p 184.72p 180.00p 182.50p 32386
27/02/2023 185.00p 190.00p 180.00p 184.00p 242983
24/02/2023 186.50p 188.00p 180.00p 183.50p 37748
23/02/2023 186.50p 186.90p 185.00p 186.50p 6913
22/02/2023 188.50p 200.00p 185.00p 186.50p 56979
21/02/2023 170.50p 195.00p 170.00p 188.50p 219368
20/02/2023 170.50p 170.50p 160.00p 163.00p 129952
17/02/2023 170.50p 175.00p 164.00p 170.50p 15025
16/02/2023 170.50p 175.00p 165.00p 170.50p 4403
15/02/2023 170.50p 170.50p 166.00p 170.50p 1756
14/02/2023 170.50p 181.00p 166.00p 170.50p 3606
13/02/2023 170.50p 170.50p 166.00p 170.50p 4399
10/02/2023 170.50p 170.50p 166.00p 170.50p 1890
09/02/2023 170.50p 170.50p 165.00p 170.50p 5337
08/02/2023 170.50p 172.00p 168.50p 170.50p 122
07/02/2023 170.50p 170.50p 165.00p 170.50p 3273
06/02/2023 171.50p 175.00p 165.10p 170.50p 32491
03/02/2023 172.50p 172.50p 165.00p 171.50p 117521
02/02/2023 172.50p 175.00p 170.25p 172.50p 234866

*Close Price adjusted for both dividends and splits