Blancco Technology Group (BLTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/04/2011 72.50p 73.00p 71.00p 72.50p 16490
18/04/2011 72.50p 73.10p 69.00p 72.50p 15546
15/04/2011 74.00p 74.00p 71.00p 72.50p 93589
14/04/2011 75.50p 75.50p 73.00p 74.00p 25494
13/04/2011 75.50p 75.50p 74.00p 75.50p 33915
12/04/2011 76.38p 76.38p 74.00p 75.50p 44319
11/04/2011 76.50p 76.50p 75.00p 76.38p 4652
08/04/2011 76.50p 76.50p 75.00p 76.50p 7278
07/04/2011 77.50p 77.50p 76.00p 76.50p 12562
06/04/2011 78.00p 78.00p 77.00p 77.50p 10370
05/04/2011 78.50p 78.50p 78.00p 78.00p 3844
04/04/2011 78.50p 78.50p 78.00p 78.50p 87645
01/04/2011 78.75p 78.75p 77.00p 78.50p 40460
31/03/2011 79.00p 79.00p 76.00p 78.75p 101315
30/03/2011 79.25p 80.00p 76.00p 79.00p 60622
29/03/2011 79.25p 79.75p 78.00p 79.25p 29834
28/03/2011 79.25p 80.05p 78.63p 79.25p 28322
25/03/2011 79.50p 80.05p 79.25p 79.25p 1000
24/03/2011 79.50p 81.00p 78.50p 79.50p 30000
23/03/2011 77.50p 81.00p 75.00p 79.50p 91929
22/03/2011 77.13p 78.50p 77.13p 77.50p 25238
21/03/2011 77.00p 78.00p 77.00p 77.13p 15553
18/03/2011 76.00p 77.00p 76.00p 77.00p 47776
17/03/2011 76.00p 77.50p 76.00p 76.13p 14931
16/03/2011 76.00p 77.00p 76.00p 76.00p 9946
15/03/2011 75.25p 77.00p 74.37p 76.00p 43988
14/03/2011 74.75p 78.00p 74.06p 75.50p 39616
11/03/2011 74.25p 75.00p 73.50p 74.75p 166938
10/03/2011 72.50p 75.00p 72.00p 74.25p 230263
09/03/2011 72.25p 72.50p 72.00p 72.50p 17114
08/03/2011 71.50p 72.25p 71.00p 72.25p 160843
07/03/2011 71.13p 71.50p 70.60p 71.50p 32606
04/03/2011 71.13p 72.00p 71.13p 71.13p 21784
03/03/2011 71.13p 72.09p 70.25p 71.13p 106627
02/03/2011 71.00p 72.00p 70.82p 71.13p 14508
01/03/2011 69.50p 71.50p 69.19p 71.00p 201587
28/02/2011 69.50p 70.00p 69.17p 69.50p 27846
25/02/2011 69.50p 69.50p 67.75p 69.50p 19917
24/02/2011 69.63p 70.00p 69.25p 69.50p 54317
23/02/2011 69.50p 70.00p 69.15p 69.50p 27338
22/02/2011 71.00p 70.00p 69.00p 69.50p 135269
21/02/2011 72.25p 72.45p 70.00p 71.00p 112930
18/02/2011 72.25p 72.47p 72.00p 72.25p 105869
17/02/2011 72.25p 72.50p 72.20p 72.25p 71959
16/02/2011 72.50p 72.47p 72.20p 72.25p 25682
15/02/2011 72.13p 73.00p 71.86p 72.50p 120589
14/02/2011 71.50p 72.91p 71.83p 72.13p 87397
11/02/2011 71.10p 72.00p 70.45p 71.50p 133342
10/02/2011 72.50p 72.75p 70.72p 71.50p 119811
09/02/2011 72.85p 72.86p 70.71p 71.75p 43037
08/02/2011 70.40p 73.00p 70.30p 71.50p 264950
07/02/2011 65.66p 70.50p 65.66p 68.50p 104393
04/02/2011 68.00p 69.00p 65.66p 66.50p 38970
03/02/2011 63.91p 68.00p 63.91p 67.50p 179260
02/02/2011 62.50p 63.91p 62.25p 63.25p 131829
01/02/2011 62.00p 63.00p 61.04p 62.00p 28424
31/01/2011 62.50p 63.70p 60.00p 62.00p 27745
28/01/2011 61.00p 62.00p 60.25p 61.50p 224993
27/01/2011 61.00p 61.22p 60.25p 61.00p 58873
26/01/2011 61.00p 61.75p 60.00p 61.00p 40231
25/01/2011 61.50p 61.67p 61.00p 61.50p 244554
24/01/2011 59.50p 62.00p 59.50p 61.50p 78002
21/01/2011 59.00p 60.00p 57.75p 59.50p 215838
20/01/2011 56.00p 60.00p 56.00p 58.50p 15746478
19/01/2011 56.00p 56.00p 55.40p 56.00p 1500
18/01/2011 56.00p 57.00p 55.04p 56.00p 15671
17/01/2011 56.80p 57.00p 55.40p 56.00p 16396
14/01/2011 55.85p 56.00p 55.40p 56.00p 53734
13/01/2011 55.00p 56.00p 55.00p 56.00p 5456
12/01/2011 55.40p 56.00p 55.40p 56.00p 19000
11/01/2011 55.50p 56.00p 55.50p 56.00p 10000
10/01/2011 55.50p 56.00p 54.60p 56.00p 119366
07/01/2011 55.50p 55.50p 54.60p 55.50p 11376
06/01/2011 55.00p 56.83p 53.93p 55.50p 21037
05/01/2011 53.25p 54.01p 52.50p 54.00p 144130
04/01/2011 53.25p 53.25p 52.25p 53.25p 36999
31/12/2010 53.50p 53.50p 52.30p 53.25p 10000
30/12/2010 53.50p 53.50p 52.15p 53.50p 12000
29/12/2010 53.50p 53.50p 52.00p 53.50p 17496
24/12/2010 53.00p 54.20p 53.00p 53.50p 6489
23/12/2010 53.50p 54.25p 51.40p 53.00p 5442
22/12/2010 54.00p 54.00p 52.30p 53.50p 104453
21/12/2010 52.75p 54.50p 52.06p 54.00p 159413
20/12/2010 52.75p 55.00p 51.75p 52.75p 28460
17/12/2010 51.75p 55.00p 50.31p 51.75p 25644
16/12/2010 51.50p 51.88p 50.15p 51.75p 95004
15/12/2010 48.50p 52.00p 48.50p 51.50p 71284
14/12/2010 45.50p 50.00p 45.50p 48.50p 508152
13/12/2010 45.50p 46.00p 45.50p 45.50p 10000
10/12/2010 45.50p 45.50p 45.50p 45.50p 0
09/12/2010 45.50p 46.30p 45.50p 45.50p 7500
08/12/2010 45.50p 47.00p 44.60p 45.50p 310589
07/12/2010 45.50p 46.40p 44.60p 45.50p 38551
06/12/2010 45.75p 47.00p 44.80p 45.50p 11000
03/12/2010 45.75p 46.45p 44.80p 45.75p 23498
02/12/2010 45.75p 46.86p 45.75p 45.75p 4229
01/12/2010 45.50p 46.75p 44.15p 45.75p 19698
30/11/2010 46.50p 47.00p 45.00p 45.50p 61208
29/11/2010 46.00p 48.00p 46.00p 46.50p 109125
26/11/2010 44.00p 47.00p 44.00p 46.00p 244507
25/11/2010 44.00p 46.00p 43.10p 44.00p 30719
24/11/2010 43.50p 46.00p 43.50p 44.00p 247601
23/11/2010 43.50p 44.75p 43.38p 43.50p 112200
22/11/2010 43.00p 44.45p 42.00p 43.50p 31908
19/11/2010 44.00p 44.00p 40.00p 41.75p 117523
18/11/2010 44.25p 44.25p 43.50p 44.00p 4463
17/11/2010 44.00p 44.25p 43.50p 44.25p 642978
16/11/2010 44.50p 44.60p 43.00p 44.00p 4652
15/11/2010 45.00p 45.90p 43.00p 44.50p 11017
12/11/2010 45.00p 45.00p 43.00p 45.00p 3684
11/11/2010 46.00p 46.00p 44.80p 45.00p 9622
10/11/2010 46.00p 46.00p 44.60p 46.00p 1017
09/11/2010 45.50p 45.50p 43.75p 45.50p 2781
08/11/2010 47.50p 48.00p 43.75p 45.50p 38963
05/11/2010 49.00p 49.00p 48.00p 49.00p 26500
04/11/2010 47.50p 48.00p 46.10p 47.50p 22796
03/11/2010 48.50p 48.50p 45.00p 47.50p 6557
02/11/2010 49.00p 49.20p 49.00p 49.00p 3801
01/11/2010 50.50p 50.50p 48.00p 49.00p 16735
29/10/2010 50.50p 50.50p 50.50p 50.50p 0
28/10/2010 50.50p 50.50p 48.00p 50.50p 10609
27/10/2010 50.50p 50.50p 50.50p 50.50p 0
26/10/2010 50.50p 51.00p 48.00p 50.50p 5269
25/10/2010 51.75p 51.75p 48.00p 50.50p 14466
22/10/2010 51.75p 52.13p 50.52p 51.75p 4182
21/10/2010 53.50p 53.50p 50.50p 51.75p 29088
20/10/2010 53.50p 53.86p 52.24p 53.50p 4888
19/10/2010 53.50p 53.50p 51.91p 53.50p 2000
18/10/2010 53.50p 53.50p 51.91p 53.50p 10188
15/10/2010 51.50p 54.48p 51.00p 53.50p 78417
14/10/2010 51.50p 52.55p 50.15p 51.50p 5465
13/10/2010 51.50p 52.50p 50.15p 51.50p 14211
12/10/2010 51.50p 52.61p 50.00p 51.50p 19795
11/10/2010 53.50p 54.55p 51.50p 53.50p 48559
08/10/2010 52.50p 52.50p 50.50p 52.50p 6685
07/10/2010 52.50p 52.50p 50.25p 52.50p 4752
06/10/2010 52.50p 54.35p 50.50p 52.50p 12385
05/10/2010 51.50p 52.55p 51.50p 52.50p 15815
04/10/2010 51.50p 53.00p 50.30p 51.50p 33410
01/10/2010 55.00p 55.00p 50.25p 51.50p 59595
30/09/2010 56.50p 56.87p 56.05p 56.50p 25232
29/09/2010 51.00p 57.00p 51.00p 56.50p 213525
28/09/2010 48.50p 52.00p 48.32p 50.50p 84944
27/09/2010 46.50p 49.50p 46.12p 48.50p 93281
24/09/2010 46.00p 47.00p 45.24p 46.50p 29825
23/09/2010 46.00p 46.70p 45.50p 46.00p 22109
22/09/2010 46.50p 46.80p 45.04p 46.00p 11939
21/09/2010 46.50p 46.90p 46.00p 46.50p 37960
20/09/2010 46.00p 47.00p 45.00p 46.50p 247102
17/09/2010 45.00p 47.00p 45.00p 46.25p 176243
16/09/2010 40.25p 46.25p 40.25p 45.00p 248557
15/09/2010 41.50p 42.50p 39.40p 40.25p 2890936
14/09/2010 38.50p 41.00p 38.50p 39.50p 104417
13/09/2010 37.00p 39.97p 37.00p 38.50p 74998
10/09/2010 37.50p 38.00p 36.00p 37.00p 1288365
09/09/2010 37.50p 39.00p 36.00p 37.50p 92749
08/09/2010 36.00p 37.50p 35.50p 37.50p 6843
07/09/2010 36.00p 37.96p 36.00p 36.00p 101000
06/09/2010 36.00p 37.96p 36.00p 36.00p 13422
03/09/2010 38.50p 39.97p 34.05p 36.50p 1225490
02/09/2010 37.50p 38.35p 36.25p 36.75p 9700
01/09/2010 37.50p 37.50p 37.50p 37.50p 0
31/08/2010 37.50p 37.50p 36.25p 37.50p 2934
27/08/2010 37.50p 37.50p 37.50p 37.50p 0
26/08/2010 37.50p 37.50p 36.25p 37.50p 2562
25/08/2010 37.50p 37.50p 36.25p 37.50p 3882
24/08/2010 35.50p 38.00p 35.50p 37.50p 13637
23/08/2010 35.00p 37.00p 34.00p 35.50p 18844
20/08/2010 35.00p 36.96p 35.00p 35.00p 5507
19/08/2010 35.00p 36.20p 35.00p 35.00p 51300
18/08/2010 35.00p 36.96p 33.04p 35.00p 102061
17/08/2010 35.00p 36.96p 35.00p 35.00p 24586
16/08/2010 35.00p 35.95p 34.00p 35.00p 14523
13/08/2010 35.00p 36.00p 35.00p 35.00p 546
12/08/2010 35.00p 35.00p 35.00p 35.00p 560
11/08/2010 33.50p 35.00p 33.50p 35.00p 39000
10/08/2010 34.00p 35.00p 32.03p 33.50p 30111
09/08/2010 33.50p 35.00p 32.00p 33.00p 42434
06/08/2010 33.00p 35.00p 32.94p 33.50p 32369
05/08/2010 35.25p 35.25p 33.00p 33.00p 16641
04/08/2010 35.25p 35.25p 35.25p 35.25p 0
03/08/2010 35.25p 35.25p 35.25p 35.25p 0
02/08/2010 35.25p 35.25p 31.00p 35.25p 847795
30/07/2010 35.25p 35.25p 34.08p 35.25p 5810
29/07/2010 35.25p 35.25p 34.08p 35.25p 1161
28/07/2010 35.50p 35.50p 35.25p 35.25p 0
27/07/2010 35.50p 35.50p 33.25p 35.50p 2661
26/07/2010 35.50p 35.50p 35.50p 35.50p 0
23/07/2010 35.50p 35.50p 33.00p 35.50p 1221
22/07/2010 35.50p 35.50p 35.50p 35.50p 0
21/07/2010 35.50p 35.50p 33.00p 35.50p 21837
20/07/2010 35.50p 35.50p 34.20p 35.50p 8250
19/07/2010 35.50p 35.50p 34.25p 35.50p 17379
16/07/2010 35.50p 35.50p 33.00p 35.50p 477
15/07/2010 36.50p 36.50p 35.00p 35.50p 4686
14/07/2010 36.50p 36.50p 33.00p 36.50p 48776
13/07/2010 38.50p 38.50p 35.00p 36.50p 64158
12/07/2010 39.00p 39.00p 39.00p 39.00p 0
09/07/2010 39.00p 39.00p 39.00p 39.00p 0
08/07/2010 39.00p 39.00p 36.00p 39.00p 9896

*Close Price adjusted for both dividends and splits