Blancco Technology Group (BLTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/04/2015 220.00p 220.00p 212.06p 213.00p 54250
07/04/2015 219.00p 219.00p 206.75p 212.00p 78178
02/04/2015 215.00p 221.25p 210.25p 210.25p 158858
01/04/2015 214.00p 214.00p 206.00p 212.00p 102239
31/03/2015 210.00p 211.25p 205.00p 210.00p 864896
30/03/2015 210.00p 210.00p 204.25p 207.00p 547683
27/03/2015 210.00p 210.00p 202.50p 205.00p 269334
26/03/2015 205.00p 210.00p 204.50p 205.75p 2149490
25/03/2015 210.00p 210.00p 205.25p 207.75p 159338
24/03/2015 200.00p 209.50p 200.00p 205.00p 201890
23/03/2015 210.00p 210.00p 204.75p 207.75p 889790
20/03/2015 202.00p 208.75p 200.00p 204.00p 152530
19/03/2015 185.75p 205.25p 185.75p 201.50p 501678
18/03/2015 197.00p 201.00p 181.00p 186.75p 728293
17/03/2015 230.00p 230.00p 191.07p 195.75p 1411051
16/03/2015 235.00p 235.00p 220.25p 226.75p 124655
13/03/2015 235.00p 235.00p 222.94p 226.75p 77508
12/03/2015 227.00p 229.25p 225.00p 229.00p 27030
11/03/2015 235.00p 235.00p 223.50p 227.50p 90679
10/03/2015 226.00p 230.00p 223.75p 228.25p 56095
09/03/2015 228.00p 232.31p 224.00p 228.00p 100594
06/03/2015 232.00p 237.44p 227.25p 232.75p 78700
05/03/2015 230.00p 239.50p 230.00p 233.00p 112774
04/03/2015 229.00p 235.00p 229.00p 230.50p 45342
03/03/2015 238.00p 243.75p 228.05p 231.75p 182951
02/03/2015 237.00p 242.25p 231.25p 238.50p 87234
27/02/2015 220.00p 242.00p 220.00p 242.00p 132786
26/02/2015 224.25p 232.50p 223.00p 231.50p 120264
25/02/2015 230.00p 230.00p 220.00p 223.75p 63300
24/02/2015 228.00p 228.00p 218.00p 223.00p 123838
23/02/2015 225.00p 225.00p 219.00p 224.00p 95273
20/02/2015 225.00p 225.00p 222.00p 223.75p 33679
19/02/2015 225.00p 229.75p 216.27p 223.00p 558976
18/02/2015 226.00p 227.75p 224.00p 227.00p 118839
17/02/2015 218.00p 227.00p 218.00p 227.00p 83637
16/02/2015 214.00p 220.75p 201.90p 220.75p 69193
13/02/2015 213.00p 215.00p 206.50p 215.00p 684997
12/02/2015 223.00p 223.00p 199.63p 212.50p 655709
11/02/2015 225.00p 225.00p 212.25p 215.00p 200892
10/02/2015 230.00p 230.00p 215.25p 216.00p 138140
09/02/2015 221.00p 228.00p 220.25p 223.00p 77585
06/02/2015 235.00p 235.00p 222.80p 225.00p 211529
05/02/2015 226.00p 231.55p 223.75p 227.00p 210877
04/02/2015 226.00p 231.25p 225.75p 228.00p 164609
03/02/2015 226.00p 234.00p 226.00p 233.00p 21234
02/02/2015 225.00p 235.00p 218.52p 235.00p 124251
30/01/2015 216.00p 222.00p 214.00p 222.00p 304165
29/01/2015 223.00p 223.00p 212.75p 216.25p 165426
28/01/2015 228.00p 230.00p 214.75p 216.00p 312992
27/01/2015 234.00p 234.00p 217.02p 228.00p 181817
26/01/2015 228.00p 236.68p 228.00p 231.50p 53267
23/01/2015 235.00p 235.73p 229.50p 229.75p 133279
22/01/2015 236.50p 236.50p 229.50p 234.50p 56658
21/01/2015 240.00p 240.00p 228.30p 236.00p 169160
20/01/2015 240.00p 240.00p 232.25p 235.00p 65392
19/01/2015 247.00p 247.00p 228.49p 230.75p 134493
16/01/2015 228.75p 247.00p 228.75p 241.75p 328412
15/01/2015 225.25p 239.00p 222.75p 230.00p 295647
14/01/2015 250.00p 250.00p 223.25p 224.00p 675105
13/01/2015 243.00p 253.15p 236.08p 247.00p 194317
12/01/2015 240.00p 242.75p 235.50p 242.50p 118263
09/01/2015 226.00p 239.00p 222.00p 235.50p 252835
08/01/2015 228.00p 228.00p 220.75p 228.00p 69942
07/01/2015 228.00p 228.00p 220.00p 222.25p 101092
06/01/2015 230.00p 230.00p 220.00p 222.00p 91561
05/01/2015 230.00p 235.00p 220.00p 228.00p 155268
02/01/2015 220.00p 230.00p 215.50p 230.00p 138603
31/12/2014 213.00p 220.05p 211.25p 220.00p 39058
30/12/2014 214.00p 214.50p 211.91p 212.75p 68738
29/12/2014 214.00p 215.50p 206.27p 214.00p 162312
24/12/2014 214.00p 215.00p 204.50p 204.50p 106805
23/12/2014 214.00p 214.00p 209.00p 211.00p 245486
22/12/2014 205.00p 213.50p 205.00p 207.00p 43440
19/12/2014 215.00p 215.00p 207.31p 209.50p 203146
18/12/2014 210.00p 210.00p 197.75p 209.00p 21795
17/12/2014 210.00p 210.00p 197.25p 203.50p 205604
16/12/2014 210.00p 210.00p 199.25p 207.75p 48186
15/12/2014 207.00p 210.00p 197.25p 197.25p 132434
12/12/2014 210.00p 210.00p 206.75p 208.00p 28441
11/12/2014 220.00p 220.00p 205.75p 206.25p 171449
10/12/2014 213.50p 216.88p 213.50p 215.00p 20926
09/12/2014 213.50p 216.00p 213.50p 213.50p 66181
08/12/2014 221.75p 221.75p 212.00p 213.50p 206073
05/12/2014 220.00p 224.00p 217.00p 219.50p 59179
04/12/2014 219.25p 222.75p 215.88p 219.00p 111636
03/12/2014 214.25p 223.75p 213.00p 223.75p 167024
02/12/2014 212.25p 217.00p 212.00p 213.50p 164160
01/12/2014 221.50p 223.75p 211.25p 214.00p 167542
28/11/2014 218.25p 222.50p 215.52p 218.00p 66455
27/11/2014 219.50p 219.50p 213.75p 215.00p 143158
26/11/2014 213.75p 223.75p 207.07p 214.50p 175842
25/11/2014 207.50p 212.75p 203.75p 210.00p 192920
24/11/2014 204.75p 207.00p 199.50p 203.00p 153859
21/11/2014 210.00p 210.00p 199.25p 200.00p 164427
20/11/2014 213.25p 213.25p 183.75p 203.75p 577456
19/11/2014 227.75p 228.00p 207.00p 209.75p 227578
18/11/2014 228.00p 230.19p 222.85p 224.00p 222519
17/11/2014 227.00p 233.26p 226.25p 228.00p 159518
14/11/2014 234.50p 235.30p 230.00p 232.25p 158954
13/11/2014 232.25p 233.00p 229.00p 230.50p 231022
12/11/2014 230.75p 231.00p 226.50p 231.00p 312471
11/11/2014 230.25p 231.65p 227.25p 228.25p 113818
10/11/2014 228.50p 230.25p 222.75p 228.75p 115732
07/11/2014 223.00p 227.75p 221.00p 226.00p 193654
06/11/2014 229.00p 229.00p 218.25p 228.00p 158999
05/11/2014 219.00p 227.75p 213.75p 224.00p 450871
04/11/2014 215.50p 218.75p 211.00p 215.75p 295449
03/11/2014 215.00p 220.50p 210.25p 215.00p 317227
31/10/2014 213.00p 217.75p 212.00p 213.25p 360470
30/10/2014 218.00p 225.92p 210.50p 210.50p 336659
29/10/2014 207.00p 225.00p 207.00p 217.50p 450112
28/10/2014 202.00p 212.75p 199.45p 212.25p 349862
27/10/2014 205.00p 213.46p 195.30p 197.00p 603285
24/10/2014 197.00p 200.00p 196.00p 197.50p 559130
23/10/2014 204.00p 206.00p 197.00p 199.50p 474097
22/10/2014 200.50p 207.75p 200.50p 203.75p 175026
21/10/2014 197.00p 205.75p 195.00p 203.25p 201258
20/10/2014 198.00p 203.00p 191.00p 196.50p 201816
17/10/2014 193.00p 201.75p 191.75p 196.25p 434639
16/10/2014 203.00p 217.82p 185.00p 193.00p 672444
15/10/2014 220.00p 223.91p 200.00p 200.00p 687936
14/10/2014 206.25p 225.00p 206.00p 220.50p 318220
13/10/2014 220.00p 226.67p 205.25p 206.00p 566961
10/10/2014 230.00p 230.00p 216.00p 222.00p 514509
09/10/2014 227.00p 235.75p 227.00p 233.75p 380710
08/10/2014 233.00p 238.20p 223.00p 227.00p 309987
07/10/2014 230.25p 240.00p 227.00p 235.75p 2107259
06/10/2014 240.00p 240.00p 218.97p 228.00p 847414
03/10/2014 233.50p 235.96p 232.00p 233.75p 247422
02/10/2014 232.00p 237.16p 232.00p 234.00p 643456
01/10/2014 232.75p 243.50p 228.05p 234.00p 1033545
30/09/2014 226.00p 235.00p 211.51p 235.00p 669957
29/09/2014 235.50p 240.65p 228.00p 228.00p 631265
26/09/2014 244.50p 246.00p 226.25p 232.00p 438599
25/09/2014 242.00p 252.00p 239.25p 248.00p 1889684
24/09/2014 244.50p 244.50p 212.10p 237.75p 5284073
23/09/2014 315.00p 315.02p 240.00p 241.00p 3075666
22/09/2014 328.75p 329.47p 320.09p 325.00p 41124
19/09/2014 325.25p 330.95p 325.00p 325.00p 42322
18/09/2014 330.50p 333.00p 325.00p 326.50p 33156
17/09/2014 331.75p 331.75p 325.60p 329.75p 22002
16/09/2014 330.00p 331.00p 325.56p 331.00p 13211
15/09/2014 333.00p 334.25p 325.00p 333.00p 190421
12/09/2014 333.00p 333.00p 330.00p 330.00p 50824
11/09/2014 335.00p 335.25p 328.64p 331.25p 95554
10/09/2014 332.50p 334.23p 329.00p 332.00p 62073
09/09/2014 333.00p 335.00p 327.00p 335.00p 32863
08/09/2014 335.00p 335.49p 322.00p 323.00p 174722
05/09/2014 339.50p 340.50p 335.00p 337.00p 69304
04/09/2014 335.25p 340.00p 335.08p 337.00p 83120
03/09/2014 330.00p 339.00p 328.47p 335.00p 45449
02/09/2014 331.25p 340.00p 330.95p 334.00p 380582
01/09/2014 335.00p 337.75p 332.25p 336.25p 177861
29/08/2014 336.75p 341.51p 334.50p 334.50p 210965
28/08/2014 344.75p 344.75p 334.50p 335.00p 135294
27/08/2014 341.75p 341.86p 332.25p 340.00p 18176
26/08/2014 334.25p 341.75p 334.25p 339.00p 118685
22/08/2014 332.00p 337.50p 331.25p 337.50p 31127
21/08/2014 334.75p 340.75p 332.00p 337.75p 51692
20/08/2014 345.00p 345.00p 330.48p 335.00p 96479
19/08/2014 342.00p 342.00p 333.17p 335.25p 48369
18/08/2014 340.00p 340.00p 334.50p 337.50p 57996
15/08/2014 331.00p 343.75p 329.10p 339.50p 140027
14/08/2014 329.50p 331.25p 326.91p 331.25p 18221
13/08/2014 335.00p 335.00p 323.66p 327.75p 26994
12/08/2014 324.75p 333.00p 324.75p 328.00p 48400
11/08/2014 323.00p 330.00p 318.75p 330.00p 81576
08/08/2014 320.50p 328.50p 318.50p 328.50p 50092
07/08/2014 325.00p 328.80p 318.25p 324.00p 65577
06/08/2014 336.25p 341.25p 319.95p 324.50p 123235
05/08/2014 342.50p 344.00p 337.75p 340.00p 26712
04/08/2014 337.75p 345.00p 334.88p 336.50p 46555
01/08/2014 333.50p 337.50p 331.75p 336.25p 81061
31/07/2014 328.00p 337.50p 327.25p 335.00p 121929
30/07/2014 330.00p 333.25p 326.00p 327.25p 420723
29/07/2014 325.00p 333.00p 325.00p 333.00p 37444
28/07/2014 333.75p 333.82p 329.25p 333.75p 23950
25/07/2014 337.75p 337.75p 329.75p 334.00p 27960
24/07/2014 339.25p 340.00p 330.00p 330.50p 67772
23/07/2014 318.00p 340.00p 317.00p 340.00p 93268
22/07/2014 316.50p 321.39p 314.59p 319.00p 23075
21/07/2014 314.00p 320.00p 311.75p 315.25p 55290
18/07/2014 316.75p 319.92p 310.81p 311.75p 48796
17/07/2014 315.75p 319.25p 310.00p 315.00p 106998
16/07/2014 318.00p 321.37p 310.00p 310.00p 59305
15/07/2014 311.00p 329.75p 309.75p 319.75p 274422
14/07/2014 311.00p 313.38p 307.00p 309.75p 123819
11/07/2014 305.25p 313.00p 305.00p 310.00p 169314
10/07/2014 336.50p 342.05p 305.25p 306.00p 144500
09/07/2014 338.50p 344.50p 335.00p 335.50p 345107
08/07/2014 348.75p 348.75p 338.00p 340.50p 105641
07/07/2014 334.00p 348.75p 333.75p 346.25p 152066
04/07/2014 325.00p 339.50p 322.25p 334.50p 199879
03/07/2014 317.25p 324.25p 317.25p 322.25p 128097
02/07/2014 318.50p 323.00p 312.75p 322.00p 67833
01/07/2014 305.00p 323.25p 305.00p 317.50p 198212
30/06/2014 303.75p 307.50p 300.00p 305.00p 1536499
27/06/2014 314.00p 316.25p 300.00p 301.00p 104346
26/06/2014 297.75p 312.22p 295.00p 305.50p 463038
25/06/2014 298.50p 300.00p 284.63p 295.00p 500651

*Close Price adjusted for both dividends and splits