Blancco Technology Group (BLTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/02/2012 75.50p 78.00p 75.50p 77.75p 531367
03/02/2012 74.50p 75.50p 74.30p 75.50p 23695
02/02/2012 71.50p 75.00p 71.50p 74.50p 699848
01/02/2012 70.25p 72.82p 69.88p 71.50p 31816
31/01/2012 69.75p 70.25p 68.50p 70.00p 160930
30/01/2012 69.75p 69.75p 69.00p 69.75p 3563
27/01/2012 71.25p 71.35p 69.25p 69.75p 31526
26/01/2012 72.25p 72.70p 71.25p 71.25p 37060
25/01/2012 72.25p 73.00p 71.50p 72.25p 10800
24/01/2012 73.75p 73.75p 71.65p 72.25p 30772
23/01/2012 74.00p 75.00p 73.00p 73.75p 27483
20/01/2012 74.00p 74.70p 73.20p 74.00p 20863
19/01/2012 74.25p 75.00p 73.00p 74.00p 45403
18/01/2012 74.25p 75.00p 74.25p 74.25p 9491
17/01/2012 72.50p 76.50p 72.00p 74.25p 213013
16/01/2012 67.75p 73.48p 67.75p 71.13p 103608
13/01/2012 65.50p 72.73p 65.50p 67.75p 304224
12/01/2012 65.25p 66.00p 65.05p 65.50p 226578
11/01/2012 65.00p 65.49p 64.00p 64.50p 263500
10/01/2012 64.88p 65.10p 64.00p 64.88p 4200
09/01/2012 64.88p 65.10p 64.00p 64.88p 101213
06/01/2012 64.88p 65.14p 64.02p 64.88p 9526
05/01/2012 65.00p 65.80p 64.02p 64.88p 36211
04/01/2012 66.00p 66.00p 64.00p 65.50p 19053
03/01/2012 66.00p 66.00p 65.00p 66.00p 136782
30/12/2011 64.75p 66.00p 64.75p 66.00p 40000
29/12/2011 66.00p 66.00p 64.63p 64.63p 29448
28/12/2011 66.50p 67.50p 65.00p 66.00p 59500
23/12/2011 66.50p 67.10p 66.50p 66.50p 54430
22/12/2011 66.00p 68.00p 65.00p 66.50p 161232
21/12/2011 67.00p 67.52p 65.00p 66.50p 39160
20/12/2011 68.50p 68.50p 65.00p 67.00p 115519
19/12/2011 68.50p 68.50p 68.00p 68.50p 90198
16/12/2011 68.50p 68.50p 68.00p 68.50p 321800
15/12/2011 71.13p 71.13p 68.50p 68.50p 84339
14/12/2011 71.13p 71.13p 70.60p 71.13p 0
13/12/2011 71.13p 71.13p 70.60p 71.13p 2096
12/12/2011 71.00p 71.38p 71.00p 71.13p 10600
09/12/2011 71.00p 71.38p 70.40p 71.00p 47415
08/12/2011 71.00p 71.38p 71.00p 71.00p 16449
07/12/2011 71.00p 71.40p 71.00p 71.00p 138
06/12/2011 71.00p 71.50p 70.40p 71.00p 0
05/12/2011 71.00p 71.50p 70.40p 71.00p 1166
02/12/2011 71.00p 71.00p 70.00p 71.00p 43000
01/12/2011 69.50p 72.00p 69.50p 71.00p 164053
30/11/2011 69.00p 70.00p 68.00p 69.50p 79353
29/11/2011 67.00p 69.98p 67.00p 69.00p 89190
28/11/2011 70.50p 70.50p 65.00p 67.00p 76748
25/11/2011 70.50p 70.50p 70.01p 70.50p 1500
24/11/2011 72.25p 72.25p 67.00p 70.50p 86732
23/11/2011 73.00p 73.25p 71.50p 72.25p 0
22/11/2011 73.25p 73.25p 71.50p 73.00p 10000
21/11/2011 73.25p 74.00p 72.00p 73.25p 21982
18/11/2011 73.50p 73.50p 72.00p 73.25p 25500
17/11/2011 73.50p 73.50p 72.00p 73.50p 5810
16/11/2011 73.50p 73.50p 72.00p 73.50p 560
15/11/2011 74.50p 74.50p 72.00p 73.50p 19282
14/11/2011 74.50p 74.50p 73.00p 74.50p 15821
11/11/2011 74.50p 74.50p 74.00p 74.50p 13000
10/11/2011 75.00p 75.00p 74.00p 74.50p 2183
09/11/2011 77.25p 77.25p 74.00p 75.00p 30652
08/11/2011 77.25p 77.30p 77.25p 77.25p 2771
07/11/2011 77.25p 77.30p 77.00p 77.25p 9683
04/11/2011 77.25p 77.25p 75.00p 77.25p 51858
03/11/2011 77.25p 77.30p 77.25p 77.25p 0
02/11/2011 77.25p 77.30p 77.25p 77.25p 2557
01/11/2011 77.50p 77.50p 77.00p 77.25p 5533
31/10/2011 77.75p 77.83p 77.00p 77.75p 48833
28/10/2011 77.75p 78.00p 77.14p 77.75p 26256
27/10/2011 77.75p 77.83p 77.75p 77.75p 13548
26/10/2011 80.00p 80.70p 77.02p 77.50p 71427
25/10/2011 79.50p 80.00p 79.50p 80.00p 112968
24/10/2011 79.00p 80.94p 77.00p 79.50p 252297
21/10/2011 77.25p 77.25p 76.00p 77.25p 9500
20/10/2011 77.25p 77.25p 77.25p 77.25p 700
19/10/2011 77.25p 77.25p 76.50p 77.25p 3128
18/10/2011 77.25p 77.41p 77.25p 77.25p 375
17/10/2011 77.25p 77.47p 76.50p 77.25p 23937
14/10/2011 77.25p 77.85p 77.25p 77.25p 1500
13/10/2011 77.25p 77.85p 76.75p 77.25p 6373
12/10/2011 77.00p 77.25p 76.69p 77.25p 1356
11/10/2011 77.00p 78.00p 76.50p 77.00p 19000
10/10/2011 75.50p 78.00p 75.50p 77.00p 41935
07/10/2011 75.00p 75.98p 75.00p 75.00p 19091
06/10/2011 74.50p 75.50p 74.50p 74.75p 122872
05/10/2011 74.50p 79.00p 73.50p 74.50p 0
04/10/2011 79.00p 79.00p 73.50p 74.50p 183985
03/10/2011 84.50p 84.50p 78.00p 79.00p 20277
30/09/2011 84.50p 84.50p 84.10p 84.50p 4000
29/09/2011 84.50p 85.00p 84.02p 84.50p 28729
28/09/2011 81.50p 85.00p 81.50p 84.50p 947995
27/09/2011 78.87p 78.87p 78.00p 78.87p 5000
26/09/2011 78.87p 79.31p 77.00p 78.87p 33398
23/09/2011 79.00p 79.50p 78.00p 78.87p 132033
22/09/2011 76.75p 79.76p 76.50p 79.00p 45650
21/09/2011 76.50p 76.88p 76.00p 76.50p 21112
20/09/2011 76.50p 76.50p 76.00p 76.50p 10048
19/09/2011 76.50p 76.50p 76.00p 76.50p 17500
16/09/2011 76.50p 76.50p 76.12p 76.50p 5571
15/09/2011 76.50p 76.50p 76.12p 76.50p 14159
14/09/2011 76.50p 76.50p 76.10p 76.50p 5000
13/09/2011 76.50p 76.50p 76.00p 76.50p 23380
12/09/2011 76.50p 76.55p 76.00p 76.50p 10641
09/09/2011 76.50p 76.55p 76.00p 76.50p 11000
08/09/2011 75.75p 77.00p 75.75p 76.50p 27500
07/09/2011 71.50p 78.00p 71.50p 75.75p 112619
06/09/2011 70.25p 73.00p 70.00p 71.50p 111603
05/09/2011 69.75p 71.00p 69.75p 70.25p 6200
02/09/2011 69.25p 70.00p 69.25p 69.75p 49650
01/09/2011 68.75p 69.00p 68.52p 68.75p 51488
31/08/2011 68.75p 68.99p 68.75p 68.75p 8867
30/08/2011 68.50p 68.95p 68.50p 68.75p 83713
26/08/2011 71.00p 71.00p 68.00p 68.50p 15152
25/08/2011 71.00p 71.00p 70.00p 71.00p 2944
24/08/2011 71.00p 71.00p 70.00p 71.00p 34200
23/08/2011 72.00p 72.00p 69.00p 71.00p 29200
22/08/2011 72.25p 72.97p 71.00p 72.25p 31346
19/08/2011 72.00p 72.25p 71.00p 72.25p 16506
18/08/2011 72.50p 72.73p 72.00p 72.50p 12092
17/08/2011 72.25p 72.60p 71.52p 72.50p 0
16/08/2011 72.25p 72.60p 71.52p 72.25p 0
15/08/2011 72.25p 72.60p 71.52p 72.25p 763
12/08/2011 72.25p 72.97p 72.25p 72.25p 10500
11/08/2011 72.25p 72.25p 71.53p 72.25p 153
10/08/2011 72.25p 72.70p 70.50p 72.25p 13414
09/08/2011 74.00p 74.00p 70.00p 72.00p 100176
08/08/2011 74.00p 74.80p 72.00p 74.00p 39601
05/08/2011 82.50p 83.25p 73.00p 74.50p 61222
04/08/2011 83.25p 84.00p 82.50p 83.25p 16418
03/08/2011 83.25p 83.50p 82.50p 83.25p 13901
02/08/2011 83.25p 84.00p 83.00p 83.25p 66000
01/08/2011 83.00p 84.00p 82.04p 83.25p 49667
29/07/2011 83.00p 83.00p 82.00p 83.00p 5282
28/07/2011 83.00p 83.50p 83.00p 83.00p 8388
27/07/2011 83.50p 83.50p 81.00p 83.00p 292703
26/07/2011 85.00p 85.00p 84.00p 84.00p 28500
25/07/2011 85.00p 85.98p 85.00p 85.00p 23458
22/07/2011 85.00p 86.00p 84.04p 85.00p 13270
21/07/2011 85.00p 86.00p 84.00p 85.00p 158016
20/07/2011 85.00p 85.00p 84.20p 85.00p 1906
19/07/2011 85.00p 85.70p 84.00p 85.00p 22470
18/07/2011 84.50p 85.00p 84.04p 85.00p 20547
15/07/2011 84.50p 84.85p 84.12p 84.50p 83826
14/07/2011 84.00p 84.80p 83.23p 84.50p 139604
13/07/2011 83.50p 85.00p 82.30p 84.00p 83277
12/07/2011 83.25p 83.25p 82.00p 83.25p 100589
11/07/2011 83.50p 84.70p 82.00p 83.25p 170313
08/07/2011 82.50p 85.00p 81.08p 83.50p 100931
07/07/2011 79.50p 83.00p 79.50p 82.00p 137651
06/07/2011 78.75p 80.00p 77.50p 79.25p 57092
05/07/2011 78.50p 80.00p 75.00p 78.75p 175295
04/07/2011 78.50p 80.00p 78.50p 78.50p 2500
01/07/2011 73.62p 79.25p 71.00p 78.50p 559260
30/06/2011 73.00p 73.37p 73.00p 73.37p 1000
29/06/2011 73.50p 73.50p 72.06p 73.00p 127313
28/06/2011 68.50p 73.50p 67.50p 73.50p 1158284
27/06/2011 67.50p 67.50p 66.00p 67.50p 5377
24/06/2011 67.50p 67.70p 66.50p 67.50p 26887
23/06/2011 67.50p 68.50p 66.00p 67.50p 160000
22/06/2011 67.50p 67.70p 66.50p 67.50p 3943
21/06/2011 67.50p 67.50p 66.50p 67.50p 6522
20/06/2011 67.50p 67.50p 66.50p 67.50p 7337
17/06/2011 67.75p 67.75p 66.50p 67.50p 2712
16/06/2011 67.75p 67.75p 67.00p 67.75p 30518
15/06/2011 67.75p 67.75p 67.00p 67.75p 1858
14/06/2011 67.75p 67.75p 67.00p 67.75p 27554
13/06/2011 67.75p 67.95p 67.15p 67.75p 0
10/06/2011 67.75p 67.95p 67.15p 67.75p 12133
09/06/2011 67.75p 67.75p 67.15p 67.75p 0
08/06/2011 67.75p 67.75p 67.15p 67.75p 3100
07/06/2011 67.75p 67.75p 67.00p 67.75p 8700
06/06/2011 68.12p 68.12p 67.00p 67.75p 7000
03/06/2011 68.12p 68.12p 67.65p 68.12p 1308
02/06/2011 68.12p 68.12p 67.65p 68.12p 76730
01/06/2011 68.00p 68.12p 67.50p 68.12p 13882
31/05/2011 67.25p 68.00p 67.06p 68.00p 613879
27/05/2011 67.50p 67.50p 67.00p 67.25p 12646
26/05/2011 67.87p 67.87p 67.53p 67.75p 3221
25/05/2011 67.87p 67.95p 67.00p 67.87p 74631
24/05/2011 68.00p 68.00p 67.05p 67.87p 20000
23/05/2011 68.00p 68.00p 67.24p 68.00p 0
20/05/2011 68.00p 68.00p 67.24p 68.00p 6355
19/05/2011 68.00p 68.00p 67.24p 68.00p 551829
18/05/2011 68.00p 68.00p 67.04p 68.00p 103000
17/05/2011 68.00p 69.00p 67.25p 68.00p 168243
16/05/2011 68.00p 69.00p 68.00p 68.00p 5500
13/05/2011 67.25p 68.00p 66.67p 68.00p 35644
12/05/2011 67.00p 68.00p 66.00p 67.25p 140281
11/05/2011 67.00p 67.00p 66.80p 67.00p 0
10/05/2011 67.00p 67.00p 66.80p 67.00p 22947
09/05/2011 67.00p 69.00p 66.67p 67.00p 21512
06/05/2011 65.50p 69.00p 65.01p 67.00p 44219
05/05/2011 65.00p 65.90p 65.00p 65.50p 14019
04/05/2011 64.50p 65.00p 63.00p 64.50p 73057
03/05/2011 67.00p 67.00p 64.00p 64.50p 24149
28/04/2011 67.50p 67.50p 66.00p 67.00p 15722
27/04/2011 70.50p 70.50p 67.00p 67.50p 25371
26/04/2011 72.50p 72.50p 70.00p 70.50p 48622
21/04/2011 72.50p 72.50p 71.00p 72.50p 3038
20/04/2011 72.50p 72.50p 71.00p 72.50p 5000

*Close Price adjusted for both dividends and splits