Blancco Technology Group (BLTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2023 172.50p 172.50p 170.30p 172.50p 15939
31/01/2023 172.50p 175.00p 170.25p 172.50p 300264
30/01/2023 172.50p 172.50p 170.00p 172.50p 91160
27/01/2023 173.50p 173.50p 170.00p 172.50p 71807
26/01/2023 175.50p 175.50p 165.00p 173.50p 1802390
25/01/2023 177.00p 177.25p 174.50p 175.50p 24378
24/01/2023 177.00p 177.25p 174.00p 177.00p 2739
23/01/2023 177.00p 177.84p 176.75p 177.00p 773498
20/01/2023 177.00p 177.84p 177.00p 177.00p 1124
19/01/2023 177.00p 177.00p 174.00p 177.00p 336
18/01/2023 177.00p 177.84p 177.00p 177.00p 463
17/01/2023 177.00p 180.00p 176.00p 177.00p 70434
16/01/2023 177.00p 189.00p 176.26p 177.00p 10511
13/01/2023 179.50p 179.50p 174.00p 177.00p 14155
12/01/2023 177.00p 177.00p 176.00p 177.00p 188986
11/01/2023 177.00p 177.00p 176.25p 177.00p 7108
10/01/2023 177.00p 177.50p 176.25p 177.00p 2315
09/01/2023 176.00p 178.00p 176.00p 177.00p 10943
06/01/2023 176.00p 176.25p 175.40p 176.00p 1566
05/01/2023 176.50p 176.50p 175.15p 176.00p 2252
04/01/2023 176.50p 176.50p 176.05p 176.50p 1085
03/01/2023 176.50p 176.50p 176.05p 176.50p 203
30/12/2022 176.50p 176.50p 176.50p 176.50p 0
29/12/2022 176.50p 176.50p 175.06p 176.50p 6163
28/12/2022 176.50p 176.50p 175.15p 176.50p 176
23/12/2022 176.50p 176.50p 175.15p 176.50p 72
22/12/2022 176.50p 176.50p 175.90p 176.50p 476
21/12/2022 176.50p 176.50p 175.06p 176.50p 115
20/12/2022 176.50p 176.50p 176.50p 176.50p 0
19/12/2022 176.50p 176.50p 175.00p 176.50p 22454
16/12/2022 176.50p 176.50p 175.20p 176.50p 500
15/12/2022 176.50p 176.50p 175.00p 176.50p 20
14/12/2022 176.50p 177.50p 176.05p 176.50p 2905
13/12/2022 176.50p 176.50p 176.05p 176.50p 700
12/12/2022 176.50p 178.00p 175.20p 176.50p 23926
09/12/2022 176.00p 176.50p 175.00p 176.50p 188310
08/12/2022 176.00p 176.00p 174.00p 176.00p 67079
07/12/2022 176.50p 176.50p 175.00p 176.00p 224227
06/12/2022 177.50p 177.50p 174.00p 176.50p 336112
05/12/2022 175.00p 177.50p 172.20p 177.50p 52240
02/12/2022 175.00p 175.00p 171.47p 172.50p 0
01/12/2022 172.50p 175.00p 172.20p 172.50p 20877
30/11/2022 175.00p 175.00p 171.80p 172.50p 10902
29/11/2022 175.00p 175.00p 172.00p 172.50p 1467
28/11/2022 175.00p 175.00p 172.50p 172.50p 100
25/11/2022 175.00p 175.00p 172.50p 172.50p 112
24/11/2022 175.00p 175.00p 172.50p 172.50p 166
23/11/2022 175.00p 175.00p 172.50p 172.50p 3646
22/11/2022 181.00p 181.00p 170.00p 172.50p 34343
21/11/2022 181.00p 184.00p 180.00p 181.00p 2912
18/11/2022 177.50p 181.00p 177.50p 181.00p 28246
17/11/2022 177.50p 180.00p 177.00p 177.50p 212756
16/11/2022 175.00p 178.40p 173.00p 177.50p 2703
15/11/2022 168.00p 179.00p 167.40p 175.00p 402923
14/11/2022 168.00p 168.00p 167.40p 168.00p 284
11/11/2022 168.00p 169.95p 167.10p 168.00p 305963
10/11/2022 168.00p 169.95p 167.20p 168.00p 709399
09/11/2022 168.00p 170.00p 168.00p 168.00p 1469
08/11/2022 168.00p 170.00p 168.00p 168.00p 27316
07/11/2022 168.00p 170.00p 167.10p 168.00p 1507
04/11/2022 168.00p 170.00p 165.00p 168.00p 2261
03/11/2022 174.00p 174.00p 167.10p 168.00p 5357
02/11/2022 174.00p 174.00p 170.00p 174.00p 1345
01/11/2022 174.00p 174.00p 171.60p 174.00p 142
31/10/2022 174.00p 178.00p 170.00p 174.00p 4706
28/10/2022 174.00p 174.00p 171.60p 174.00p 1168
27/10/2022 174.00p 174.00p 170.00p 174.00p 501822
26/10/2022 174.00p 174.50p 174.00p 174.00p 2855
25/10/2022 174.00p 174.50p 174.00p 174.00p 166
24/10/2022 174.00p 174.00p 172.18p 174.00p 0
21/10/2022 174.00p 174.90p 170.00p 174.00p 9486
20/10/2022 174.00p 174.90p 170.00p 174.00p 3182
19/10/2022 174.00p 174.90p 170.80p 174.00p 644
18/10/2022 174.00p 174.90p 170.00p 174.00p 15118
17/10/2022 174.00p 178.00p 173.00p 174.00p 10095
14/10/2022 174.00p 177.00p 172.24p 174.00p 12103
13/10/2022 177.50p 178.00p 168.25p 174.00p 23986
12/10/2022 177.50p 179.00p 176.30p 177.50p 2224
11/10/2022 181.50p 184.00p 176.56p 177.50p 1040621
10/10/2022 178.00p 181.50p 178.00p 181.00p 688284
07/10/2022 177.50p 181.00p 175.00p 178.00p 5276
06/10/2022 173.00p 180.00p 173.00p 177.50p 25000
05/10/2022 163.00p 175.00p 163.00p 171.50p 21775
04/10/2022 163.00p 165.00p 163.00p 163.00p 6057
03/10/2022 163.00p 165.52p 159.20p 163.00p 23742
30/09/2022 155.00p 170.00p 155.00p 163.00p 29127
29/09/2022 155.00p 158.00p 150.00p 155.00p 481229
28/09/2022 155.00p 158.00p 152.32p 155.00p 499664
27/09/2022 165.00p 165.00p 150.00p 155.00p 147807
26/09/2022 165.00p 165.00p 160.00p 165.00p 3859
23/09/2022 165.00p 165.00p 160.00p 165.00p 70201
22/09/2022 166.50p 166.50p 160.00p 165.00p 419338
21/09/2022 166.50p 166.50p 164.00p 166.50p 1015
20/09/2022 166.50p 166.50p 166.50p 166.50p 0
19/09/2022 166.50p 166.50p 165.00p 166.50p 222239
16/09/2022 166.50p 166.50p 165.00p 166.50p 222239
15/09/2022 166.50p 168.00p 164.75p 166.50p 2511
14/09/2022 166.50p 168.00p 164.40p 166.50p 134105
13/09/2022 168.50p 168.50p 165.00p 168.50p 43214
12/09/2022 168.50p 168.50p 163.00p 168.50p 2066
09/09/2022 168.50p 171.20p 163.00p 168.50p 286
08/09/2022 173.00p 174.00p 168.50p 168.50p 5827
07/09/2022 173.00p 174.00p 171.00p 173.00p 16964
06/09/2022 173.00p 175.00p 171.00p 173.00p 13057
05/09/2022 173.00p 173.00p 168.00p 173.00p 277169
02/09/2022 175.50p 175.50p 171.00p 174.50p 10356
01/09/2022 175.50p 175.50p 172.50p 174.50p 2321
31/08/2022 175.50p 175.50p 171.00p 174.50p 39629
30/08/2022 175.50p 179.50p 172.15p 175.50p 16542
29/08/2022 176.00p 180.00p 171.00p 175.50p 12635
26/08/2022 176.00p 180.00p 171.00p 175.50p 12635
25/08/2022 177.00p 178.00p 172.00p 176.00p 10031
24/08/2022 185.50p 185.50p 175.00p 177.00p 50429
23/08/2022 186.00p 186.00p 181.00p 185.50p 6389
22/08/2022 186.00p 188.50p 181.00p 186.00p 4226
19/08/2022 186.00p 186.00p 186.00p 186.00p 0
18/08/2022 186.50p 186.50p 183.00p 186.00p 2150
17/08/2022 186.00p 191.00p 182.00p 182.00p 18028
16/08/2022 186.00p 189.00p 185.00p 186.00p 14390
15/08/2022 186.50p 186.50p 185.50p 186.00p 500
12/08/2022 186.50p 186.50p 185.60p 186.50p 3316
11/08/2022 186.50p 190.00p 182.00p 186.50p 34564
10/08/2022 186.50p 187.00p 181.00p 186.50p 4262
09/08/2022 186.50p 187.00p 185.40p 186.50p 6501
08/08/2022 192.50p 195.00p 180.00p 186.50p 8893
05/08/2022 195.00p 195.00p 190.00p 193.00p 151425
04/08/2022 195.00p 195.00p 193.35p 195.00p 179
03/08/2022 195.00p 195.00p 194.40p 195.00p 99
02/08/2022 195.00p 195.00p 195.00p 195.00p 0
01/08/2022 195.00p 198.00p 192.12p 195.00p 1210
29/07/2022 195.00p 195.00p 194.00p 195.00p 2613
28/07/2022 195.00p 197.20p 194.00p 195.00p 18087
27/07/2022 195.00p 200.00p 194.16p 195.00p 96026
26/07/2022 195.00p 198.00p 195.00p 195.00p 11932
25/07/2022 195.00p 195.88p 195.00p 195.00p 5500
22/07/2022 198.00p 198.00p 190.00p 195.00p 219662
21/07/2022 198.00p 198.00p 196.00p 198.00p 1
20/07/2022 198.00p 200.00p 197.20p 198.00p 154634
19/07/2022 198.00p 198.00p 196.25p 198.00p 1685
18/07/2022 198.00p 199.75p 196.10p 198.00p 15179
15/07/2022 198.00p 199.40p 196.08p 198.00p 550
14/07/2022 198.00p 198.00p 196.00p 198.00p 102302
13/07/2022 198.00p 199.70p 198.00p 198.00p 120
12/07/2022 198.00p 199.70p 196.00p 198.00p 4889
11/07/2022 198.00p 198.00p 198.00p 198.00p 0
08/07/2022 198.00p 199.90p 196.00p 198.00p 3549
07/07/2022 198.00p 198.00p 198.00p 198.00p 15
06/07/2022 198.00p 199.90p 196.08p 198.00p 10667
05/07/2022 198.00p 198.00p 197.44p 198.00p 573
04/07/2022 198.00p 199.92p 197.44p 198.00p 278
01/07/2022 198.00p 198.00p 197.44p 198.00p 388
30/06/2022 202.00p 204.00p 199.00p 199.00p 2019
29/06/2022 204.00p 204.00p 200.00p 202.00p 6978
28/06/2022 203.00p 207.80p 200.12p 204.00p 5060
27/06/2022 198.00p 203.84p 198.00p 201.00p 7182
24/06/2022 192.50p 201.00p 192.50p 198.00p 36544
23/06/2022 192.50p 194.50p 190.00p 190.00p 272
22/06/2022 192.50p 192.50p 190.50p 192.50p 295
21/06/2022 192.50p 192.50p 190.50p 192.50p 33697
20/06/2022 190.00p 192.50p 190.00p 192.50p 2000
17/06/2022 192.50p 193.00p 190.50p 192.50p 3227
16/06/2022 190.50p 193.00p 189.00p 192.50p 9639
15/06/2022 190.50p 194.00p 186.00p 190.50p 246870
14/06/2022 194.00p 194.25p 190.00p 190.50p 12622
13/06/2022 206.00p 206.00p 190.00p 194.00p 59817
10/06/2022 206.00p 206.00p 202.00p 206.00p 21
09/06/2022 207.00p 207.00p 204.00p 207.00p 5274
08/06/2022 207.00p 212.00p 204.37p 207.00p 25212
07/06/2022 205.00p 205.00p 202.13p 205.00p 11825
06/06/2022 205.00p 207.00p 202.00p 205.00p 7017
03/06/2022 205.00p 206.80p 205.00p 205.00p 84
02/06/2022 205.00p 206.80p 205.00p 205.00p 84
01/06/2022 205.00p 206.80p 205.00p 205.00p 84
31/05/2022 205.00p 207.00p 202.35p 205.00p 1038
30/05/2022 205.00p 207.00p 202.90p 205.00p 8087
27/05/2022 205.00p 207.00p 203.80p 205.00p 817
26/05/2022 205.00p 205.00p 205.00p 205.00p 0
25/05/2022 205.00p 208.00p 203.80p 205.00p 3433
24/05/2022 205.00p 205.00p 202.00p 205.00p 15225
23/05/2022 205.00p 205.00p 205.00p 205.00p 331000
20/05/2022 205.00p 205.00p 205.00p 205.00p 19000
19/05/2022 205.00p 205.00p 204.20p 205.00p 7217
18/05/2022 205.00p 208.00p 205.00p 205.00p 4026
17/05/2022 204.00p 206.00p 204.00p 205.00p 3050
16/05/2022 201.00p 202.90p 201.00p 202.00p 8769
13/05/2022 201.00p 201.10p 201.00p 201.00p 15517
12/05/2022 201.00p 201.10p 200.00p 201.00p 17077
11/05/2022 202.00p 202.00p 200.00p 202.00p 19671
10/05/2022 196.00p 203.50p 196.00p 202.00p 16693
09/05/2022 196.00p 197.50p 192.00p 196.00p 48858
06/05/2022 212.00p 212.00p 196.50p 198.00p 24567
05/05/2022 213.00p 213.11p 210.10p 212.00p 3698
04/05/2022 213.00p 214.80p 210.00p 213.00p 8260
03/05/2022 218.00p 219.30p 210.00p 213.00p 17506
02/05/2022 218.00p 218.00p 216.00p 218.00p 8000
29/04/2022 218.00p 218.00p 216.00p 218.00p 8000
28/04/2022 216.00p 220.00p 216.00p 218.00p 50813
27/04/2022 214.00p 218.00p 214.00p 216.00p 15000
26/04/2022 211.00p 216.30p 208.00p 214.00p 376821
25/04/2022 211.00p 213.00p 206.00p 211.00p 31754

*Close Price adjusted for both dividends and splits