Blancco Technology Group (BLTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/08/2017 106.50p 106.50p 104.00p 106.00p 46571
18/08/2017 106.50p 106.50p 106.50p 106.50p 10743
17/08/2017 107.50p 107.50p 106.50p 106.50p 81230
16/08/2017 100.50p 107.50p 100.50p 107.50p 156498
15/08/2017 100.50p 100.50p 100.50p 100.50p 21971
14/08/2017 97.50p 100.50p 97.50p 100.50p 7501
11/08/2017 96.00p 97.50p 96.00p 97.50p 4422
10/08/2017 95.50p 96.00p 94.00p 96.00p 38340
09/08/2017 94.00p 95.00p 94.00p 94.00p 333427
08/08/2017 96.50p 96.50p 95.00p 95.00p 12119
07/08/2017 96.50p 96.50p 96.50p 96.50p 43818
04/08/2017 96.50p 96.50p 95.00p 96.50p 7500
03/08/2017 96.50p 96.50p 96.50p 96.50p 47913
02/08/2017 96.00p 96.50p 96.00p 96.50p 16974
01/08/2017 96.00p 96.00p 96.00p 96.00p 3595
31/07/2017 97.38p 97.75p 96.50p 96.50p 50711
28/07/2017 94.00p 97.38p 94.00p 97.38p 56136
27/07/2017 100.00p 100.00p 95.00p 95.00p 103625
26/07/2017 102.50p 102.50p 100.00p 100.00p 71862
25/07/2017 102.50p 102.50p 102.50p 102.50p 67795
24/07/2017 102.50p 102.50p 102.50p 102.50p 362942
21/07/2017 102.50p 102.50p 102.50p 102.50p 2386720
20/07/2017 102.50p 102.50p 102.50p 102.50p 46261
19/07/2017 102.50p 102.50p 102.50p 102.50p 17189
18/07/2017 107.50p 107.50p 102.50p 102.50p 105435
17/07/2017 108.00p 108.00p 107.50p 107.50p 97172
14/07/2017 108.50p 108.50p 108.00p 108.00p 53031
13/07/2017 111.00p 111.00p 108.00p 108.50p 49810
12/07/2017 116.00p 116.00p 111.00p 111.00p 51704
11/07/2017 116.50p 116.50p 116.00p 116.00p 58163
10/07/2017 115.00p 116.50p 116.50p 116.50p 184281
07/07/2017 115.00p 116.50p 116.50p 116.50p 286438
06/07/2017 136.00p 150.50p 116.50p 116.50p 749236
05/07/2017 150.50p 151.00p 150.50p 150.50p 3379
04/07/2017 150.50p 150.50p 150.50p 150.50p 177581
03/07/2017 150.50p 150.50p 150.50p 150.50p 25555
30/06/2017 150.50p 150.50p 150.50p 150.50p 17944
29/06/2017 151.00p 151.00p 150.50p 150.50p 4000
28/06/2017 151.00p 151.00p 151.00p 151.00p 31270
27/06/2017 151.00p 151.00p 151.00p 151.00p 13819
26/06/2017 151.00p 151.00p 151.00p 151.00p 8390
23/06/2017 151.00p 151.00p 151.00p 151.00p 30046
22/06/2017 151.00p 151.00p 151.00p 151.00p 0
21/06/2017 151.00p 151.00p 151.00p 151.00p 0
20/06/2017 152.50p 152.00p 151.00p 151.00p 0
19/06/2017 152.00p 152.00p 152.00p 152.00p 0
16/06/2017 152.50p 152.80p 149.99p 152.00p 47540
15/06/2017 152.50p 153.45p 150.92p 152.50p 33490
14/06/2017 156.00p 156.50p 153.50p 153.50p 144043
13/06/2017 156.50p 157.00p 155.00p 156.00p 15783
12/06/2017 161.00p 161.00p 156.50p 156.50p 117793
09/06/2017 161.00p 162.00p 159.99p 161.00p 9753
08/06/2017 161.00p 161.00p 160.00p 161.00p 116083
07/06/2017 161.50p 161.50p 158.00p 161.00p 137129
06/06/2017 160.50p 160.90p 158.00p 160.00p 240930
05/06/2017 172.50p 172.95p 160.00p 160.50p 180333
02/06/2017 172.50p 173.10p 166.00p 172.50p 33289
01/06/2017 172.50p 173.20p 169.99p 172.50p 646069
31/05/2017 175.50p 176.00p 170.00p 172.50p 32647
30/05/2017 182.50p 182.50p 175.00p 175.50p 46226
26/05/2017 186.00p 186.51p 184.99p 186.00p 18761
25/05/2017 186.00p 186.00p 184.99p 186.00p 19695
24/05/2017 186.00p 186.00p 185.00p 186.00p 19342
23/05/2017 186.00p 187.00p 185.00p 186.00p 84412
22/05/2017 189.00p 189.00p 185.00p 186.00p 52904
19/05/2017 189.00p 189.01p 188.00p 189.00p 24225
18/05/2017 189.00p 189.00p 185.00p 189.00p 38916
17/05/2017 189.00p 189.00p 187.75p 189.00p 41504
16/05/2017 189.00p 190.00p 188.00p 189.00p 45693
15/05/2017 189.00p 189.90p 187.00p 189.00p 45779
12/05/2017 189.00p 190.00p 188.00p 189.00p 37783
11/05/2017 189.00p 189.51p 187.99p 189.00p 7699
10/05/2017 189.00p 190.01p 187.99p 189.00p 42117
09/05/2017 189.00p 189.40p 188.00p 189.00p 18738
08/05/2017 194.00p 194.00p 188.00p 189.00p 85564
05/05/2017 194.50p 194.50p 190.00p 194.00p 61016
04/05/2017 174.00p 200.00p 168.68p 193.50p 413930
03/05/2017 169.00p 169.00p 167.99p 169.00p 74655
02/05/2017 169.00p 175.00p 165.00p 169.00p 64373
28/04/2017 169.00p 169.39p 167.99p 169.00p 149280
27/04/2017 169.00p 170.00p 167.99p 169.00p 831485
26/04/2017 177.50p 177.50p 164.50p 168.50p 455647
25/04/2017 172.50p 179.40p 150.60p 178.50p 2288102
24/04/2017 216.00p 216.50p 214.99p 216.00p 9207
21/04/2017 216.00p 216.45p 214.99p 216.00p 6946
20/04/2017 217.00p 217.00p 214.99p 216.00p 26383
19/04/2017 222.00p 222.00p 215.00p 217.00p 88407
18/04/2017 222.00p 224.00p 219.99p 222.00p 33430
13/04/2017 222.00p 223.00p 219.99p 222.00p 25419
12/04/2017 222.50p 224.90p 219.99p 222.00p 165678
11/04/2017 221.50p 222.90p 220.00p 222.50p 83326
10/04/2017 221.50p 222.90p 220.00p 221.50p 23171
07/04/2017 221.50p 221.50p 220.00p 221.50p 28947
06/04/2017 222.00p 223.00p 220.40p 221.50p 77893
05/04/2017 221.50p 225.00p 220.00p 222.00p 35425
04/04/2017 226.50p 227.45p 220.00p 222.00p 136883
03/04/2017 227.00p 229.00p 225.00p 226.50p 34970
31/03/2017 231.00p 231.00p 225.00p 227.00p 199226
30/03/2017 237.50p 237.50p 230.00p 231.00p 192958
29/03/2017 237.50p 237.50p 232.00p 237.50p 18901
28/03/2017 237.50p 237.50p 235.00p 237.50p 4936
27/03/2017 237.50p 237.50p 235.00p 237.50p 9105
24/03/2017 239.00p 239.00p 235.00p 237.50p 19187
23/03/2017 237.50p 239.00p 235.00p 239.00p 14732
22/03/2017 242.50p 242.50p 235.00p 237.50p 830450
21/03/2017 242.50p 242.50p 240.00p 242.50p 81603
20/03/2017 250.00p 252.00p 240.00p 242.50p 103189
17/03/2017 250.00p 250.00p 248.00p 250.00p 25065
16/03/2017 254.00p 254.00p 248.00p 250.00p 86205
15/03/2017 245.00p 255.00p 240.00p 253.50p 966705
14/03/2017 301.50p 308.00p 235.00p 242.00p 1745946
13/03/2017 292.50p 308.00p 290.00p 308.00p 155685
10/03/2017 289.00p 294.00p 287.50p 292.00p 161312
09/03/2017 288.00p 292.00p 286.00p 290.00p 85843
08/03/2017 288.00p 291.95p 285.00p 288.00p 20679
07/03/2017 287.00p 291.95p 285.00p 288.00p 175669
06/03/2017 288.50p 291.95p 288.50p 289.50p 47021
03/03/2017 282.50p 294.95p 282.50p 289.50p 80213
02/03/2017 281.00p 285.00p 279.99p 282.50p 119769
01/03/2017 275.50p 279.08p 271.50p 275.00p 37999
28/02/2017 277.00p 279.08p 272.00p 275.50p 34411
27/02/2017 277.00p 278.20p 268.75p 268.75p 28053
24/02/2017 287.50p 287.50p 275.00p 277.00p 86438
23/02/2017 292.50p 295.00p 287.00p 288.50p 24710
22/02/2017 292.00p 295.00p 291.50p 292.50p 80065
21/02/2017 295.00p 296.09p 288.99p 292.00p 30372
20/02/2017 299.50p 302.00p 288.00p 293.00p 72012
17/02/2017 298.50p 302.09p 296.99p 299.50p 102000
16/02/2017 297.50p 300.90p 295.00p 297.50p 361180
15/02/2017 297.50p 300.00p 295.04p 297.50p 118616
14/02/2017 296.00p 299.00p 294.99p 297.50p 124912
13/02/2017 291.50p 298.00p 290.00p 296.00p 83957
10/02/2017 291.50p 295.00p 288.05p 290.50p 55207
09/02/2017 277.50p 300.00p 274.80p 291.50p 775558
08/02/2017 277.50p 280.83p 273.24p 277.50p 222714
07/02/2017 277.50p 281.00p 273.49p 277.50p 22911
06/02/2017 277.50p 280.00p 273.99p 277.50p 84729
03/02/2017 277.00p 282.00p 272.99p 277.50p 193991
02/02/2017 277.00p 280.00p 272.99p 277.00p 232194
01/02/2017 275.00p 284.00p 271.49p 277.00p 49478
31/01/2017 267.00p 280.00p 262.99p 275.00p 346237
30/01/2017 261.00p 265.00p 260.20p 263.50p 95179
27/01/2017 260.00p 264.00p 258.00p 260.00p 53756
26/01/2017 260.00p 260.00p 256.00p 260.00p 42515
25/01/2017 250.00p 265.00p 250.00p 260.00p 414128
24/01/2017 250.00p 253.50p 246.35p 250.00p 242973
23/01/2017 245.00p 255.00p 245.00p 250.00p 68700
20/01/2017 238.00p 245.00p 238.00p 245.00p 90458
19/01/2017 237.50p 243.00p 236.00p 238.00p 38499
18/01/2017 230.00p 239.65p 225.00p 236.50p 901623
17/01/2017 222.50p 225.00p 216.00p 221.50p 19002
16/01/2017 226.00p 226.00p 220.50p 222.50p 31847
13/01/2017 225.00p 225.00p 222.00p 223.50p 50313
12/01/2017 225.00p 227.20p 217.49p 217.50p 55430
11/01/2017 228.50p 229.07p 221.00p 224.00p 87909
10/01/2017 232.50p 233.90p 225.00p 228.50p 35899
09/01/2017 231.50p 235.07p 228.01p 231.50p 112385
06/01/2017 231.50p 235.07p 230.15p 231.50p 37135
05/01/2017 230.00p 235.00p 228.30p 231.50p 17075
04/01/2017 230.00p 235.07p 228.30p 235.00p 16239
03/01/2017 230.00p 235.06p 230.00p 230.00p 18826
30/12/2016 233.50p 234.58p 232.00p 233.50p 4494
29/12/2016 224.00p 234.50p 220.80p 233.50p 97616
28/12/2016 216.00p 226.07p 214.50p 224.00p 63779
23/12/2016 216.00p 220.07p 212.00p 216.00p 317986
22/12/2016 213.00p 217.84p 211.00p 216.00p 43409
21/12/2016 214.00p 215.06p 210.16p 212.50p 26043
20/12/2016 215.00p 216.40p 208.50p 212.50p 18424
19/12/2016 214.50p 218.00p 210.00p 215.00p 41979
16/12/2016 217.50p 218.85p 211.00p 214.50p 26089
15/12/2016 217.50p 217.50p 215.00p 217.50p 2467
14/12/2016 220.00p 220.00p 215.04p 217.50p 29797
13/12/2016 221.00p 225.00p 216.10p 220.00p 4758
12/12/2016 221.00p 222.36p 217.50p 221.00p 16611
09/12/2016 221.00p 222.30p 217.00p 221.00p 13447
08/12/2016 220.00p 222.36p 220.00p 221.00p 19406
07/12/2016 224.00p 224.90p 217.00p 220.00p 47515
06/12/2016 224.00p 226.00p 220.00p 223.00p 509722
05/12/2016 226.00p 226.00p 220.00p 224.00p 12050
02/12/2016 229.00p 229.00p 223.00p 226.50p 66017
01/12/2016 228.00p 233.00p 226.00p 229.00p 8408
30/11/2016 229.00p 233.00p 226.50p 229.00p 88222
29/11/2016 214.00p 229.50p 214.00p 229.50p 1669348
28/11/2016 211.00p 215.00p 211.00p 212.50p 41561
25/11/2016 211.00p 215.00p 211.00p 212.00p 31140
24/11/2016 211.00p 215.07p 211.00p 211.00p 6875
23/11/2016 211.00p 212.55p 211.00p 211.00p 2200
22/11/2016 211.00p 215.06p 211.00p 211.00p 7558
21/11/2016 211.00p 215.07p 208.00p 211.00p 314527
18/11/2016 211.00p 215.06p 208.00p 211.00p 119953
17/11/2016 211.50p 215.07p 211.00p 211.00p 13635
16/11/2016 209.00p 215.00p 208.52p 211.50p 82388
15/11/2016 207.50p 212.00p 205.00p 209.00p 26161
14/11/2016 200.00p 208.00p 200.00p 207.00p 117132
11/11/2016 197.50p 202.00p 195.06p 200.00p 32316
10/11/2016 195.00p 199.06p 193.00p 197.50p 25259
09/11/2016 195.00p 197.06p 190.00p 195.00p 47153
08/11/2016 199.00p 201.06p 195.00p 198.50p 65929
07/11/2016 212.00p 215.06p 195.00p 196.00p 102728
04/11/2016 217.50p 219.50p 210.00p 212.00p 67725

*Close Price adjusted for both dividends and splits