Blancco Technology Group (BLTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/01/2016 165.50p 169.05p 162.07p 167.50p 32579
20/01/2016 172.00p 172.00p 162.07p 165.50p 40010
19/01/2016 174.50p 176.00p 170.00p 172.00p 51531
18/01/2016 183.00p 183.00p 173.84p 174.50p 33499
15/01/2016 183.50p 184.06p 182.00p 183.00p 28397
14/01/2016 185.50p 185.50p 182.00p 183.50p 266251
13/01/2016 178.50p 185.50p 178.50p 185.50p 10904134
12/01/2016 174.00p 177.05p 173.64p 176.00p 15557
11/01/2016 177.50p 180.05p 172.00p 177.00p 101644
08/01/2016 177.50p 179.25p 175.50p 177.50p 10321
07/01/2016 181.50p 182.00p 175.70p 177.50p 24969
06/01/2016 181.50p 185.06p 178.00p 181.50p 21441
05/01/2016 181.50p 183.83p 178.70p 181.50p 233203
04/01/2016 181.50p 185.06p 180.75p 181.50p 14508
31/12/2015 181.50p 183.06p 178.00p 181.50p 209844
30/12/2015 181.50p 185.06p 181.50p 181.50p 88292
29/12/2015 181.50p 183.09p 181.50p 181.50p 537616
24/12/2015 181.50p 183.05p 180.00p 181.50p 291238
23/12/2015 183.50p 184.10p 181.50p 181.50p 277618
22/12/2015 181.00p 185.06p 179.00p 183.50p 339379
21/12/2015 181.00p 184.00p 180.00p 181.00p 37168
18/12/2015 182.00p 184.06p 175.00p 181.00p 22022
17/12/2015 184.50p 184.50p 180.00p 182.00p 105830
16/12/2015 184.50p 188.00p 183.00p 184.50p 134808
15/12/2015 184.50p 186.88p 182.50p 184.50p 25570
14/12/2015 183.00p 185.00p 181.00p 184.50p 12825
11/12/2015 183.00p 184.26p 181.00p 183.00p 26997
10/12/2015 183.00p 184.26p 181.00p 182.75p 76703
09/12/2015 183.50p 185.50p 181.75p 183.00p 26155
08/12/2015 185.50p 186.81p 182.50p 183.50p 29689
07/12/2015 182.50p 187.85p 181.95p 185.50p 170578
04/12/2015 182.50p 185.06p 181.50p 182.50p 22249
03/12/2015 182.50p 185.06p 180.00p 182.50p 119107
02/12/2015 183.00p 185.00p 180.00p 182.50p 120118
01/12/2015 187.50p 189.69p 183.00p 183.00p 58233
30/11/2015 185.50p 190.14p 185.00p 187.50p 107919
27/11/2015 185.50p 188.06p 184.50p 185.50p 275298
26/11/2015 186.50p 187.31p 185.50p 185.50p 21517
25/11/2015 185.00p 187.50p 184.30p 186.50p 41857
24/11/2015 184.50p 186.95p 184.50p 185.00p 36331
23/11/2015 182.50p 187.06p 180.00p 184.50p 762218
20/11/2015 180.50p 185.00p 180.00p 182.50p 58832
19/11/2015 177.50p 183.96p 175.00p 180.50p 45403
18/11/2015 177.50p 180.05p 175.00p 177.50p 14781
17/11/2015 177.50p 180.00p 175.00p 177.50p 813502
16/11/2015 183.50p 183.50p 170.00p 177.50p 132355
13/11/2015 183.50p 184.76p 181.00p 183.50p 228336
12/11/2015 186.50p 191.35p 181.00p 183.50p 90322
11/11/2015 186.50p 186.50p 185.15p 186.50p 30835
10/11/2015 189.00p 191.35p 182.00p 186.50p 98144
09/11/2015 189.00p 192.06p 186.30p 189.00p 41891
06/11/2015 191.50p 192.06p 186.00p 189.00p 100647
05/11/2015 191.50p 191.77p 190.00p 191.50p 72773
04/11/2015 191.00p 195.00p 190.10p 192.50p 74008
03/11/2015 191.50p 192.00p 190.00p 191.00p 452100
02/11/2015 191.50p 193.06p 190.00p 191.50p 59356
30/10/2015 191.50p 193.06p 190.75p 193.00p 57457
29/10/2015 192.50p 195.00p 190.25p 191.50p 84059
28/10/2015 197.00p 197.00p 190.00p 192.50p 25438
27/10/2015 203.50p 205.10p 194.30p 197.50p 55381
26/10/2015 204.50p 205.06p 200.10p 203.50p 79460
23/10/2015 204.50p 207.00p 203.00p 207.00p 15502
22/10/2015 204.50p 206.64p 202.60p 204.50p 23743
21/10/2015 201.00p 209.94p 200.00p 204.50p 2514298
20/10/2015 200.50p 204.00p 197.00p 201.00p 203357
19/10/2015 190.50p 205.70p 190.50p 200.50p 165290
16/10/2015 190.50p 193.06p 190.50p 190.50p 11866
15/10/2015 191.50p 193.06p 190.50p 190.50p 14544
14/10/2015 195.00p 195.00p 190.00p 191.50p 88576
13/10/2015 193.50p 197.00p 193.00p 195.00p 85811
12/10/2015 192.50p 196.70p 192.00p 193.50p 45601
09/10/2015 190.00p 192.80p 189.76p 192.50p 37511
08/10/2015 190.00p 194.75p 189.32p 190.00p 90601
07/10/2015 178.50p 192.00p 178.50p 192.00p 163018
06/10/2015 178.50p 181.05p 176.15p 178.50p 190181
05/10/2015 176.00p 182.48p 175.50p 178.50p 203109
02/10/2015 176.00p 177.99p 175.12p 176.00p 62876
01/10/2015 177.00p 178.00p 175.00p 176.00p 132189
30/09/2015 177.00p 179.00p 175.00p 177.00p 748156
29/09/2015 177.50p 179.00p 175.00p 178.50p 62760
28/09/2015 179.50p 182.00p 176.00p 177.50p 117261
25/09/2015 171.50p 182.00p 171.50p 180.00p 1577486
24/09/2015 163.50p 173.00p 162.00p 171.25p 1101159
23/09/2015 152.00p 165.00p 152.00p 161.50p 483636
22/09/2015 143.50p 153.00p 143.50p 152.50p 2390800
21/09/2015 140.00p 143.00p 139.25p 143.00p 243887
18/09/2015 139.50p 141.00p 137.00p 141.00p 223513
17/09/2015 137.50p 141.75p 135.00p 140.00p 736481
16/09/2015 139.50p 140.00p 135.00p 140.00p 44768
15/09/2015 139.50p 140.00p 137.00p 139.50p 30307
14/09/2015 147.50p 147.50p 137.55p 139.50p 162291
11/09/2015 147.50p 148.00p 145.50p 147.50p 17790
10/09/2015 150.50p 150.50p 145.00p 147.50p 58834
09/09/2015 154.00p 154.00p 148.00p 150.50p 115769
08/09/2015 155.00p 155.00p 153.00p 154.00p 22515
07/09/2015 155.50p 158.00p 155.00p 155.50p 3903
04/09/2015 155.50p 157.00p 153.00p 155.50p 7059
03/09/2015 157.50p 158.50p 155.00p 155.00p 47979
02/09/2015 157.50p 158.70p 155.50p 157.50p 6206
01/09/2015 157.50p 159.55p 156.00p 157.50p 7679
28/08/2015 152.50p 160.24p 152.50p 160.00p 136687
27/08/2015 150.00p 154.00p 149.01p 152.50p 75921
26/08/2015 150.00p 151.00p 148.00p 150.00p 114903
25/08/2015 150.00p 151.00p 148.00p 150.00p 27439
24/08/2015 152.00p 152.00p 148.00p 150.00p 21353
21/08/2015 158.00p 158.00p 150.44p 152.00p 38371
20/08/2015 160.50p 160.50p 156.44p 158.00p 66366
19/08/2015 161.00p 161.36p 160.00p 160.50p 47665
18/08/2015 161.00p 161.36p 160.00p 161.00p 75813
17/08/2015 162.00p 162.00p 160.10p 161.00p 82772
14/08/2015 163.00p 163.80p 161.00p 162.00p 28474
13/08/2015 163.00p 164.00p 161.25p 163.00p 102750
12/08/2015 163.00p 164.05p 161.50p 163.00p 25829
11/08/2015 163.00p 165.05p 161.00p 163.00p 287851
10/08/2015 163.00p 164.85p 162.00p 163.00p 40430
07/08/2015 159.00p 164.12p 159.00p 163.00p 68180
06/08/2015 160.00p 160.00p 158.64p 159.00p 580462
05/08/2015 158.50p 161.00p 158.00p 160.00p 94898
04/08/2015 167.00p 167.00p 157.00p 158.50p 103101
03/08/2015 168.00p 168.50p 164.00p 168.00p 159762
31/07/2015 168.00p 168.00p 166.00p 166.00p 38500
30/07/2015 167.50p 168.00p 165.00p 168.00p 865929
29/07/2015 167.50p 167.50p 165.25p 167.50p 136549
28/07/2015 168.00p 168.01p 166.48p 167.50p 75676
27/07/2015 168.50p 168.88p 166.50p 167.50p 143548
24/07/2015 168.50p 169.05p 167.30p 168.50p 101320
23/07/2015 167.75p 168.50p 167.00p 168.50p 205082
22/07/2015 167.75p 168.50p 167.00p 167.75p 47499
21/07/2015 167.75p 168.00p 167.00p 167.75p 41713
20/07/2015 167.00p 169.32p 167.00p 167.00p 1162637
17/07/2015 167.00p 169.00p 165.00p 167.00p 104955
16/07/2015 161.50p 169.11p 161.00p 167.00p 414738
15/07/2015 163.00p 163.00p 160.00p 161.00p 261299
14/07/2015 184.00p 184.00p 160.55p 162.00p 4263418
13/07/2015 202.50p 204.56p 197.77p 200.50p 141336
10/07/2015 202.50p 204.00p 200.00p 202.50p 16911
09/07/2015 204.50p 205.00p 200.00p 202.50p 125216
08/07/2015 206.50p 208.04p 203.00p 204.50p 53635
07/07/2015 206.50p 210.06p 203.92p 206.50p 73334
06/07/2015 205.50p 210.06p 203.00p 206.50p 26409
03/07/2015 210.00p 212.95p 200.00p 205.00p 250206
02/07/2015 211.50p 213.64p 206.10p 211.00p 28660
01/07/2015 211.50p 215.13p 208.00p 211.50p 68809
30/06/2015 212.50p 217.00p 208.99p 212.50p 53164
29/06/2015 214.50p 216.97p 210.00p 212.50p 100186
26/06/2015 215.00p 218.07p 210.75p 210.75p 36766
25/06/2015 214.50p 218.01p 211.00p 215.00p 74528
24/06/2015 215.50p 218.07p 210.00p 214.50p 173882
23/06/2015 213.50p 217.00p 212.00p 216.00p 112732
22/06/2015 213.50p 216.82p 204.96p 205.00p 47015
19/06/2015 210.00p 216.00p 206.40p 213.50p 58823
18/06/2015 210.00p 213.50p 205.00p 210.00p 38120
17/06/2015 215.00p 215.00p 206.25p 208.00p 101985
16/06/2015 222.00p 222.00p 212.50p 212.50p 149281
15/06/2015 225.00p 225.00p 213.25p 214.25p 578938
12/06/2015 225.00p 225.00p 219.66p 222.50p 33777
11/06/2015 220.00p 225.00p 216.19p 220.00p 145106
10/06/2015 220.00p 220.00p 214.50p 214.50p 43026
09/06/2015 220.00p 220.00p 214.00p 215.00p 25535
08/06/2015 220.00p 220.00p 215.21p 220.00p 70624
05/06/2015 220.00p 220.00p 214.00p 220.00p 40868
04/06/2015 220.00p 220.00p 213.42p 217.50p 19759
03/06/2015 220.00p 220.00p 210.25p 214.00p 53963
02/06/2015 220.00p 220.00p 212.50p 216.25p 286629
01/06/2015 215.50p 218.50p 207.17p 212.75p 307283
29/05/2015 215.00p 215.25p 210.37p 215.00p 14995
28/05/2015 209.50p 214.25p 205.85p 212.25p 22537
27/05/2015 210.00p 210.00p 204.00p 208.25p 55013
26/05/2015 208.00p 211.00p 205.00p 207.75p 47750
22/05/2015 213.25p 214.75p 210.00p 210.00p 61815
21/05/2015 214.25p 216.75p 209.25p 212.50p 60115
20/05/2015 218.00p 218.00p 207.07p 213.75p 90515
19/05/2015 218.00p 218.00p 206.70p 210.50p 109340
18/05/2015 217.00p 217.00p 209.00p 209.00p 47743
15/05/2015 215.00p 215.00p 208.18p 214.50p 181579
14/05/2015 214.50p 214.50p 210.00p 214.00p 436014
13/05/2015 213.75p 216.75p 208.50p 215.00p 303059
12/05/2015 216.00p 216.00p 210.00p 212.75p 38152
11/05/2015 218.75p 218.75p 211.20p 216.00p 48441
08/05/2015 210.00p 218.75p 208.00p 208.50p 107227
07/05/2015 217.50p 220.25p 213.00p 216.25p 364501
06/05/2015 218.00p 222.75p 215.25p 217.50p 36131
05/05/2015 218.00p 225.00p 216.50p 216.50p 47042
01/05/2015 228.00p 228.00p 220.00p 220.00p 136135
30/04/2015 223.00p 226.54p 221.00p 222.25p 198813
29/04/2015 227.00p 230.00p 223.00p 224.50p 111007
28/04/2015 235.00p 235.00p 225.70p 226.00p 73319
27/04/2015 230.00p 237.00p 227.00p 228.75p 179817
24/04/2015 220.00p 235.47p 220.00p 231.25p 159025
23/04/2015 218.25p 230.00p 218.25p 230.00p 215352
22/04/2015 220.00p 224.50p 217.94p 220.00p 522836
21/04/2015 218.75p 220.75p 217.75p 219.00p 76753
20/04/2015 212.00p 220.00p 208.24p 220.00p 560214
17/04/2015 208.00p 214.00p 208.00p 211.00p 135790
16/04/2015 212.00p 212.00p 206.75p 211.25p 34601
15/04/2015 212.00p 212.80p 208.25p 210.75p 352843
14/04/2015 220.00p 220.00p 209.95p 212.25p 58052
13/04/2015 220.00p 220.00p 208.25p 208.25p 324842
10/04/2015 220.00p 220.00p 207.75p 210.00p 38026
09/04/2015 220.00p 220.00p 209.84p 210.00p 315419

*Close Price adjusted for both dividends and splits