Blancco Technology Group (BLTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/09/2013 212.00p 212.00p 208.00p 210.50p 19644
05/09/2013 212.00p 213.00p 210.00p 212.00p 10189
04/09/2013 212.00p 214.00p 209.00p 212.00p 100827
03/09/2013 205.00p 214.00p 205.00p 212.00p 88611
02/09/2013 202.50p 207.00p 201.00p 205.00p 185163
30/08/2013 202.50p 202.50p 200.00p 202.50p 12000
29/08/2013 202.50p 203.00p 200.00p 202.50p 55000
28/08/2013 202.50p 202.50p 200.00p 202.50p 15236
27/08/2013 202.50p 204.45p 200.00p 202.50p 94082
23/08/2013 202.50p 202.50p 200.00p 202.50p 766
22/08/2013 202.50p 203.00p 200.00p 202.50p 23868
21/08/2013 202.50p 205.00p 202.00p 202.50p 5189
20/08/2013 202.50p 202.50p 200.00p 202.50p 2327
19/08/2013 202.50p 202.50p 200.00p 202.50p 5828
16/08/2013 202.50p 205.00p 200.00p 202.50p 13517
15/08/2013 204.50p 204.50p 200.00p 202.50p 42344
14/08/2013 204.50p 205.50p 202.00p 204.50p 4141
13/08/2013 205.50p 207.00p 203.00p 204.50p 48171
12/08/2013 205.50p 207.00p 203.00p 205.50p 33744
09/08/2013 205.50p 206.50p 203.00p 205.50p 56098
08/08/2013 206.50p 207.00p 203.00p 205.50p 44964
07/08/2013 207.50p 210.00p 205.00p 205.50p 22812
06/08/2013 210.00p 210.00p 205.00p 207.50p 119103
05/08/2013 210.00p 210.00p 208.00p 210.00p 38290
02/08/2013 210.00p 210.00p 208.00p 210.00p 15196
01/08/2013 213.50p 213.50p 208.00p 210.00p 14901
31/07/2013 213.50p 214.50p 212.00p 213.50p 10447
30/07/2013 214.50p 214.50p 212.00p 214.50p 31756
29/07/2013 214.50p 214.50p 212.00p 214.50p 6771
26/07/2013 214.50p 216.00p 212.25p 214.50p 7620
25/07/2013 214.50p 217.00p 214.50p 214.50p 9458
24/07/2013 214.50p 215.00p 212.25p 214.50p 37963
23/07/2013 214.50p 217.00p 212.00p 214.50p 9780
22/07/2013 214.50p 217.00p 212.00p 214.50p 34700
19/07/2013 214.50p 217.00p 212.00p 214.50p 163334
18/07/2013 214.50p 214.90p 214.50p 214.50p 745
17/07/2013 212.00p 215.00p 212.00p 214.50p 90255
16/07/2013 210.50p 212.00p 210.00p 212.00p 220
15/07/2013 210.50p 211.75p 210.50p 210.50p 25827
12/07/2013 210.50p 210.50p 210.50p 210.50p 55192
11/07/2013 212.00p 213.00p 210.00p 210.50p 24576
10/07/2013 212.00p 214.00p 210.00p 212.00p 55302
09/07/2013 210.00p 212.00p 208.50p 210.00p 38299
08/07/2013 210.00p 212.00p 208.60p 210.00p 13146
05/07/2013 204.50p 212.00p 204.50p 209.50p 61849
04/07/2013 204.50p 207.00p 203.00p 204.50p 24236
03/07/2013 204.50p 204.50p 202.00p 204.50p 35311
02/07/2013 204.50p 204.50p 202.00p 204.50p 37279
01/07/2013 204.50p 207.00p 202.00p 204.50p 94489
28/06/2013 204.50p 207.00p 198.50p 205.00p 35150
27/06/2013 204.50p 207.00p 202.00p 204.50p 40484
26/06/2013 204.50p 205.00p 202.00p 204.50p 15200
25/06/2013 207.00p 208.00p 204.50p 204.50p 127982
24/06/2013 210.50p 210.50p 205.00p 207.00p 93758
21/06/2013 210.50p 213.00p 208.00p 210.50p 11454
20/06/2013 210.50p 213.00p 208.00p 210.50p 27060
19/06/2013 210.50p 213.00p 208.00p 210.50p 33121
18/06/2013 210.50p 213.00p 208.00p 210.50p 10740
17/06/2013 211.50p 213.00p 210.00p 211.00p 38571
14/06/2013 208.00p 215.00p 207.50p 211.50p 106644
13/06/2013 205.50p 208.00p 204.50p 208.00p 14079
12/06/2013 209.50p 209.50p 205.00p 205.50p 41198
11/06/2013 209.50p 212.00p 207.00p 209.50p 4302
10/06/2013 209.50p 214.00p 207.00p 209.50p 49967
07/06/2013 204.50p 210.00p 202.00p 208.00p 28442
06/06/2013 204.50p 205.00p 200.00p 204.00p 95020
05/06/2013 211.50p 211.50p 202.00p 204.50p 72095
04/06/2013 212.00p 214.00p 210.00p 211.50p 49374
03/06/2013 215.50p 215.50p 210.00p 212.00p 53419
31/05/2013 215.50p 218.00p 213.00p 215.50p 30241
30/05/2013 216.00p 217.00p 214.00p 215.50p 8449
29/05/2013 218.50p 218.50p 214.00p 216.00p 36266
28/05/2013 218.50p 218.50p 216.00p 218.50p 29887
24/05/2013 219.00p 219.00p 216.00p 218.50p 16731
23/05/2013 218.50p 220.00p 216.00p 219.00p 47834
22/05/2013 219.00p 219.00p 217.00p 218.00p 52000
21/05/2013 219.00p 219.00p 217.00p 219.00p 14097
20/05/2013 220.50p 220.50p 217.00p 219.00p 69323
17/05/2013 220.50p 223.00p 218.00p 220.50p 4140
16/05/2013 219.00p 221.00p 217.00p 220.50p 220243
15/05/2013 228.00p 232.00p 217.00p 219.00p 96383
14/05/2013 226.50p 230.00p 226.00p 228.00p 15697
13/05/2013 226.50p 228.00p 224.35p 226.50p 9068
10/05/2013 225.50p 228.00p 223.00p 226.50p 366714
09/05/2013 226.50p 229.00p 223.00p 225.50p 288354
08/05/2013 221.50p 228.00p 220.00p 225.50p 106066
07/05/2013 221.50p 224.00p 219.00p 221.50p 107660
03/05/2013 221.50p 221.50p 219.00p 221.50p 150328
02/05/2013 222.50p 224.00p 219.00p 221.50p 77458
01/05/2013 220.00p 224.00p 219.00p 222.50p 74364
30/04/2013 219.50p 222.00p 218.00p 220.00p 34397
29/04/2013 217.00p 222.00p 215.00p 219.50p 60059
26/04/2013 215.00p 219.00p 214.00p 217.00p 71972
25/04/2013 208.50p 217.00p 207.00p 215.00p 123295
24/04/2013 206.50p 210.00p 205.00p 207.50p 36039
23/04/2013 205.50p 208.50p 204.00p 206.50p 232295
22/04/2013 202.50p 208.00p 202.50p 205.50p 35198
19/04/2013 193.00p 204.00p 193.00p 202.00p 182032
18/04/2013 192.50p 194.00p 191.00p 192.50p 28585
17/04/2013 196.00p 196.25p 190.00p 192.50p 64497
16/04/2013 196.00p 197.20p 193.00p 196.00p 34561
15/04/2013 196.00p 197.60p 194.00p 196.00p 18857
12/04/2013 197.50p 198.50p 193.00p 196.00p 57416
11/04/2013 198.00p 199.00p 195.00p 197.50p 25879
10/04/2013 198.00p 200.00p 197.00p 198.00p 16310
09/04/2013 198.00p 199.00p 195.00p 198.00p 97540
08/04/2013 207.50p 209.00p 196.00p 198.00p 123748
05/04/2013 212.00p 214.00p 206.00p 208.00p 61069
04/04/2013 214.50p 217.00p 210.00p 212.00p 90039
03/04/2013 214.50p 217.00p 213.10p 214.50p 139744
02/04/2013 211.50p 215.00p 211.00p 212.50p 69677
28/03/2013 211.50p 213.00p 209.00p 212.50p 538036
27/03/2013 217.50p 220.00p 208.00p 211.50p 153509
26/03/2013 213.50p 220.00p 213.00p 217.50p 109610
25/03/2013 210.50p 216.00p 209.00p 213.50p 118775
22/03/2013 210.00p 212.00p 208.00p 210.00p 2494287
21/03/2013 208.00p 212.00p 207.00p 210.00p 876815
20/03/2013 201.00p 210.00p 200.00p 208.00p 73863
19/03/2013 196.50p 204.00p 194.00p 200.00p 150842
18/03/2013 198.50p 199.00p 194.00p 196.50p 76582
15/03/2013 195.50p 200.00p 195.00p 198.50p 51616
14/03/2013 195.00p 198.00p 191.00p 195.50p 259824
13/03/2013 194.50p 195.00p 190.00p 192.50p 57760
12/03/2013 194.00p 196.25p 190.00p 194.50p 11065
11/03/2013 194.00p 196.00p 192.00p 194.00p 9012
08/03/2013 194.00p 194.00p 190.00p 194.00p 2747
07/03/2013 194.50p 196.69p 192.00p 194.00p 57085
06/03/2013 194.00p 196.00p 192.40p 194.00p 65523
05/03/2013 188.00p 196.00p 188.00p 194.00p 122600
04/03/2013 183.00p 189.00p 181.00p 188.00p 67822
01/03/2013 184.00p 184.00p 180.00p 182.00p 21668
28/02/2013 184.00p 185.20p 182.00p 184.00p 15909
27/02/2013 184.00p 184.00p 182.48p 184.00p 964
26/02/2013 192.00p 193.00p 175.00p 184.00p 583639
25/02/2013 193.50p 194.50p 191.00p 193.00p 34610
22/02/2013 196.50p 196.50p 193.00p 193.50p 66153
21/02/2013 196.50p 198.25p 194.00p 196.50p 356616
20/02/2013 196.00p 199.00p 195.00p 196.50p 49902
19/02/2013 194.50p 198.00p 193.25p 196.00p 33068
18/02/2013 194.50p 196.40p 193.00p 194.50p 321617
15/02/2013 194.50p 195.50p 193.00p 194.50p 15982
14/02/2013 194.50p 196.00p 192.00p 194.50p 83528
13/02/2013 194.50p 196.00p 192.00p 194.50p 40157
12/02/2013 192.50p 197.00p 192.00p 194.50p 133462
11/02/2013 192.00p 199.00p 189.00p 192.50p 225282
08/02/2013 182.50p 193.00p 182.00p 190.00p 126457
07/02/2013 182.50p 183.00p 181.50p 182.50p 7439
06/02/2013 182.50p 183.50p 180.00p 182.50p 17002
05/02/2013 184.50p 187.00p 177.50p 182.50p 87415
04/02/2013 184.00p 187.00p 182.00p 184.50p 80305
01/02/2013 178.00p 185.00p 177.00p 183.00p 45961
31/01/2013 178.00p 179.00p 176.00p 178.00p 156249
30/01/2013 174.50p 180.00p 173.00p 178.00p 110196
29/01/2013 174.50p 176.50p 172.00p 174.50p 77555
28/01/2013 174.50p 177.00p 172.00p 174.50p 52997
25/01/2013 172.50p 177.00p 172.20p 175.50p 144380
24/01/2013 169.00p 174.00p 169.00p 172.50p 328637
23/01/2013 169.00p 171.00p 167.50p 169.00p 63396
22/01/2013 169.00p 170.47p 167.00p 169.00p 261302
21/01/2013 173.50p 174.35p 167.00p 169.00p 53616
18/01/2013 167.50p 177.00p 167.50p 174.00p 317767
17/01/2013 161.00p 169.00p 161.00p 167.50p 62537
16/01/2013 161.50p 165.82p 160.00p 161.00p 124597
15/01/2013 156.50p 165.00p 155.00p 161.50p 283599
14/01/2013 151.00p 157.00p 150.10p 155.50p 191591
11/01/2013 143.00p 154.00p 143.00p 151.00p 178427
10/01/2013 142.00p 144.75p 140.40p 143.00p 80819
09/01/2013 142.00p 143.00p 140.00p 142.00p 25126
08/01/2013 142.00p 143.96p 142.00p 142.00p 43852
07/01/2013 142.00p 144.00p 140.00p 142.00p 102836
04/01/2013 142.00p 143.50p 140.20p 142.00p 205205
03/01/2013 142.50p 144.00p 140.00p 142.00p 52747
02/01/2013 140.00p 144.25p 138.00p 142.50p 128935
31/12/2012 140.50p 141.60p 139.00p 140.00p 18300
28/12/2012 141.00p 141.00p 139.00p 140.50p 21088
27/12/2012 141.00p 141.90p 140.00p 141.00p 26843
24/12/2012 140.50p 142.00p 140.50p 140.50p 16500
21/12/2012 140.50p 141.40p 139.17p 140.50p 4604
20/12/2012 140.50p 141.85p 139.00p 140.50p 17844
19/12/2012 139.50p 140.50p 138.00p 140.50p 63000
18/12/2012 139.50p 141.00p 138.00p 139.50p 19246
17/12/2012 139.50p 140.85p 138.15p 139.50p 1375
14/12/2012 142.50p 142.50p 135.00p 139.50p 151992
13/12/2012 142.50p 144.74p 140.00p 142.50p 26220
12/12/2012 142.50p 144.75p 140.25p 142.50p 6153
11/12/2012 143.50p 143.50p 140.25p 142.50p 14703
10/12/2012 142.50p 144.97p 142.50p 143.50p 3423
07/12/2012 142.50p 144.95p 141.00p 142.50p 0
06/12/2012 142.50p 144.95p 141.00p 142.50p 3803
05/12/2012 142.50p 144.75p 140.55p 142.50p 7610
04/12/2012 138.50p 145.00p 138.50p 142.50p 222992
03/12/2012 136.50p 140.00p 136.05p 138.50p 86478
30/11/2012 136.50p 138.00p 136.00p 136.50p 23188
29/11/2012 136.50p 138.00p 136.50p 136.50p 13668
28/11/2012 136.50p 138.00p 135.30p 136.50p 38221
27/11/2012 137.50p 140.00p 135.50p 136.50p 114542
26/11/2012 137.50p 139.95p 135.50p 137.50p 4630
23/11/2012 136.00p 138.00p 135.25p 137.50p 34196
22/11/2012 134.00p 136.96p 134.00p 136.00p 16964
21/11/2012 142.50p 143.75p 132.00p 134.00p 101983

*Close Price adjusted for both dividends and splits