Baltic Classifieds Group (BCG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baltic Classifieds Group

Date Open High Low Close* Volume
15/11/2024 335.00p 342.00p 331.50p 339.50p 811100
14/11/2024 337.00p 337.50p 328.50p 336.50p 958252
13/11/2024 334.50p 334.50p 319.00p 330.00p 1049970
12/11/2024 333.00p 333.00p 314.00p 320.00p 4605182
11/11/2024 319.00p 323.00p 317.00p 322.00p 956005
08/11/2024 320.00p 325.00p 317.50p 318.50p 731366
07/11/2024 320.00p 320.50p 316.50p 319.50p 1016891
06/11/2024 319.50p 322.00p 317.00p 318.50p 1002334
05/11/2024 318.00p 322.50p 316.50p 316.50p 562467
04/11/2024 317.00p 319.50p 316.00p 317.50p 1178460
01/11/2024 312.00p 320.00p 312.00p 317.00p 456877
31/10/2024 311.00p 322.50p 311.00p 315.50p 675449
30/10/2024 311.00p 324.50p 311.00p 317.50p 1155323
29/10/2024 325.00p 329.00p 322.00p 322.00p 1166133
28/10/2024 326.00p 328.50p 323.00p 325.50p 1320093
25/10/2024 322.50p 328.00p 321.00p 325.50p 344614
24/10/2024 329.00p 329.00p 320.00p 325.50p 3428874
23/10/2024 310.00p 327.00p 310.00p 325.50p 375905
22/10/2024 320.00p 321.50p 315.00p 321.00p 1110171
21/10/2024 330.00p 331.50p 322.50p 322.50p 680054
18/10/2024 308.00p 327.50p 308.00p 327.50p 926707
17/10/2024 323.00p 323.50p 315.50p 319.00p 777499
16/10/2024 316.50p 320.00p 315.00p 320.00p 614385
15/10/2024 320.00p 320.00p 309.50p 314.50p 1495185
14/10/2024 292.50p 310.00p 292.50p 309.50p 1119118
11/10/2024 300.00p 308.00p 300.00p 305.50p 437748
10/10/2024 300.00p 309.50p 300.00p 304.00p 310124
09/10/2024 307.50p 313.00p 304.00p 307.50p 509794
08/10/2024 307.00p 309.50p 298.00p 303.00p 976334
07/10/2024 305.00p 306.50p 295.00p 302.00p 586323
04/10/2024 305.50p 306.00p 300.50p 303.50p 228234
03/10/2024 298.00p 305.50p 297.00p 305.50p 348788
02/10/2024 306.00p 306.00p 297.50p 300.50p 2987793
01/10/2024 290.00p 309.50p 290.00p 303.50p 2839958
30/09/2024 288.00p 309.50p 288.00p 303.00p 556474
27/09/2024 295.00p 301.00p 295.00p 298.50p 1401513
26/09/2024 294.50p 301.00p 292.50p 298.50p 1523880
25/09/2024 293.00p 296.00p 290.00p 292.50p 199932
24/09/2024 296.00p 299.50p 290.83p 292.50p 1053888
23/09/2024 290.00p 295.50p 285.00p 295.00p 3289082
20/09/2024 287.50p 295.50p 283.50p 283.50p 10091453
19/09/2024 292.00p 293.50p 288.50p 290.00p 978387
18/09/2024 285.00p 292.00p 285.00p 289.00p 277880
17/09/2024 291.50p 292.00p 286.50p 290.00p 749799
16/09/2024 278.00p 293.00p 278.00p 290.00p 740056
13/09/2024 290.00p 290.00p 281.00p 286.50p 183112
12/09/2024 285.00p 292.00p 279.67p 286.00p 1021241
11/09/2024 296.00p 296.00p 281.00p 283.00p 188307
10/09/2024 280.50p 294.00p 274.58p 285.50p 1148597
09/09/2024 289.00p 289.00p 283.50p 284.00p 1015816
06/09/2024 290.00p 290.00p 270.95p 282.00p 220616
05/09/2024 287.50p 291.29p 280.00p 280.50p 321535
04/09/2024 290.00p 295.00p 286.00p 291.00p 432202
03/09/2024 287.50p 290.00p 283.50p 286.00p 435671
02/09/2024 289.00p 289.00p 281.00p 287.00p 219485
30/08/2024 287.50p 288.00p 283.50p 284.50p 656895
29/08/2024 282.50p 288.00p 274.00p 288.00p 294500
27/08/2024 264.00p 281.50p 260.00p 281.00p 1664813
23/08/2024 255.00p 264.00p 249.32p 260.50p 307662
22/08/2024 280.00p 280.00p 260.50p 261.50p 225544
21/08/2024 262.00p 271.50p 262.00p 271.50p 229611
20/08/2024 263.00p 277.00p 263.00p 270.50p 117034
19/08/2024 266.50p 275.00p 265.95p 274.50p 182954
16/08/2024 274.50p 275.00p 268.50p 272.00p 148483
15/08/2024 270.50p 275.00p 270.50p 273.50p 427304
14/08/2024 268.50p 274.00p 265.50p 272.00p 2966866
13/08/2024 262.50p 267.00p 252.10p 267.00p 108934
12/08/2024 267.50p 268.50p 261.00p 262.00p 163819
09/08/2024 261.00p 265.50p 261.00p 262.00p 181916
08/08/2024 264.50p 264.50p 255.00p 261.00p 125097
07/08/2024 261.00p 266.00p 261.00p 265.50p 222015
06/08/2024 264.00p 267.29p 259.50p 264.00p 378141
05/08/2024 259.50p 262.00p 255.00p 259.00p 280106
02/08/2024 275.00p 275.00p 264.00p 267.00p 286791
01/08/2024 270.00p 278.50p 268.00p 272.50p 713331
31/07/2024 280.00p 280.00p 265.00p 271.00p 631850
30/07/2024 270.00p 272.50p 256.00p 270.00p 504268
29/07/2024 270.00p 275.00p 267.00p 269.50p 423374
26/07/2024 266.00p 271.00p 265.50p 271.00p 271121
25/07/2024 264.00p 266.50p 261.50p 264.50p 167711
24/07/2024 270.00p 270.00p 263.00p 263.00p 270077
23/07/2024 266.50p 267.50p 265.50p 267.50p 117086
22/07/2024 256.50p 270.00p 256.50p 267.00p 480163
19/07/2024 272.50p 272.50p 268.00p 268.00p 161942
18/07/2024 279.50p 279.50p 269.50p 270.00p 335149
17/07/2024 272.50p 277.12p 271.50p 271.50p 496814
16/07/2024 275.00p 275.50p 273.00p 275.00p 494143
15/07/2024 278.00p 279.00p 271.00p 274.50p 376690
12/07/2024 266.50p 277.00p 266.50p 277.00p 364850
11/07/2024 260.50p 268.50p 257.50p 268.50p 329970
10/07/2024 251.00p 260.50p 250.50p 260.00p 2615444
09/07/2024 250.00p 251.00p 246.94p 251.00p 478835
08/07/2024 250.00p 251.50p 245.50p 249.50p 202875
05/07/2024 259.50p 259.50p 249.00p 250.00p 1196263
04/07/2024 252.00p 253.00p 249.00p 250.00p 1254417
03/07/2024 244.50p 252.43p 242.50p 251.50p 835449
02/07/2024 232.00p 243.00p 232.00p 241.00p 374255
01/07/2024 228.50p 244.00p 228.50p 239.50p 253381
28/06/2024 238.50p 243.00p 238.50p 240.00p 278567
27/06/2024 227.00p 239.50p 227.00p 238.50p 215277
26/06/2024 229.00p 238.00p 229.00p 238.00p 255238
25/06/2024 232.00p 241.00p 232.00p 234.00p 1827727
24/06/2024 229.50p 235.00p 229.50p 234.00p 235895
21/06/2024 226.50p 234.00p 225.00p 234.00p 1488142
20/06/2024 222.50p 232.17p 222.50p 231.00p 274428
19/06/2024 222.50p 231.00p 222.50p 226.50p 345908
18/06/2024 235.00p 235.00p 227.50p 229.50p 287613
17/06/2024 231.00p 231.50p 226.50p 227.50p 305798
14/06/2024 225.00p 239.93p 225.00p 229.00p 222529
13/06/2024 229.50p 230.50p 228.00p 228.00p 136364
12/06/2024 230.00p 236.50p 230.00p 230.50p 2670466
11/06/2024 240.50p 241.50p 230.50p 231.50p 150777
10/06/2024 230.50p 237.50p 230.50p 235.00p 1526505
07/06/2024 237.50p 238.00p 235.00p 235.00p 437280
06/06/2024 240.00p 240.00p 235.50p 238.00p 1377184
05/06/2024 239.50p 240.00p 236.00p 236.50p 3068951
04/06/2024 242.00p 245.50p 239.50p 239.50p 425524
03/06/2024 263.50p 263.50p 231.00p 242.50p 534799
31/05/2024 258.50p 264.50p 254.22p 256.50p 444033
30/05/2024 251.00p 257.00p 243.00p 257.00p 773405
29/05/2024 266.50p 266.50p 250.50p 252.50p 185244
28/05/2024 248.00p 259.00p 248.00p 254.00p 381250
24/05/2024 240.00p 253.00p 235.00p 252.50p 2148555
23/05/2024 240.00p 245.50p 240.00p 245.00p 148879
22/05/2024 242.00p 246.50p 238.50p 243.50p 4879383
21/05/2024 242.00p 242.00p 225.00p 238.50p 716728
20/05/2024 242.50p 242.50p 230.75p 236.50p 150800
17/05/2024 224.50p 234.36p 224.50p 229.50p 128480
16/05/2024 234.50p 237.50p 232.00p 235.00p 508305
15/05/2024 233.00p 237.00p 232.50p 235.50p 646297
14/05/2024 236.50p 237.50p 233.50p 236.50p 324528
13/05/2024 230.50p 239.50p 230.50p 237.00p 1351350
10/05/2024 240.50p 240.50p 232.00p 233.00p 298725
09/05/2024 250.00p 250.00p 236.00p 236.50p 298830
08/05/2024 250.00p 250.39p 245.80p 247.00p 71916
07/05/2024 239.00p 249.00p 239.00p 249.00p 314285
03/05/2024 246.00p 248.00p 239.50p 245.00p 520627
02/05/2024 229.50p 241.50p 229.50p 241.50p 161091
01/05/2024 230.50p 239.00p 230.00p 239.00p 308719
30/04/2024 225.50p 238.00p 225.50p 232.50p 212128
29/04/2024 230.50p 238.50p 226.00p 236.50p 321413
26/04/2024 228.50p 229.00p 222.38p 225.00p 233677
25/04/2024 230.00p 230.00p 226.00p 226.00p 75097
24/04/2024 221.50p 231.50p 221.50p 230.00p 119204
23/04/2024 229.50p 231.00p 220.00p 229.50p 158553
22/04/2024 218.00p 224.50p 216.25p 219.00p 816108
19/04/2024 215.00p 220.50p 211.75p 217.50p 104479
18/04/2024 213.00p 222.00p 211.71p 219.50p 145104
17/04/2024 222.00p 229.00p 221.00p 222.50p 152778
16/04/2024 226.50p 226.50p 217.50p 220.50p 124773
15/04/2024 232.50p 235.50p 229.50p 229.50p 161129
12/04/2024 236.00p 236.00p 232.50p 233.00p 51665
11/04/2024 234.50p 235.50p 232.00p 232.50p 62039
10/04/2024 230.00p 237.00p 230.00p 234.00p 347691
09/04/2024 230.00p 231.00p 227.00p 227.00p 165338
08/04/2024 228.50p 231.50p 221.00p 229.00p 577198
05/04/2024 227.50p 227.50p 220.00p 223.00p 2166495
04/04/2024 225.00p 231.00p 221.50p 223.50p 336698
03/04/2024 226.50p 226.50p 223.00p 223.50p 186286
02/04/2024 235.00p 235.00p 224.50p 227.00p 195660
28/03/2024 223.50p 230.50p 223.50p 225.50p 446682
27/03/2024 222.50p 229.00p 220.50p 223.50p 356455
26/03/2024 225.50p 227.00p 222.50p 223.00p 689469
25/03/2024 222.00p 230.00p 222.00p 226.00p 126970
22/03/2024 229.50p 230.50p 226.00p 230.50p 249171
21/03/2024 219.50p 231.00p 219.50p 231.00p 147814
20/03/2024 231.50p 232.00p 231.50p 227.50p 74592
19/03/2024 231.50p 234.00p 229.00p 232.00p 104501
18/03/2024 228.00p 234.00p 223.05p 233.00p 538793
15/03/2024 231.50p 234.00p 219.25p 229.00p 1067987
14/03/2024 234.00p 236.00p 231.50p 232.50p 171604
13/03/2024 229.00p 235.00p 229.00p 235.00p 519120
12/03/2024 236.00p 237.50p 229.50p 229.50p 187140
11/03/2024 232.00p 238.00p 232.00p 235.50p 148799
08/03/2024 234.00p 239.00p 233.00p 234.00p 146053
07/03/2024 239.00p 245.50p 237.00p 237.00p 2277047
06/03/2024 230.50p 242.00p 230.50p 240.00p 495559
05/03/2024 240.50p 241.00p 236.00p 238.50p 298444
04/03/2024 241.00p 243.00p 238.00p 240.00p 1474038
01/03/2024 235.00p 241.00p 235.00p 241.00p 158685
29/02/2024 217.50p 240.90p 217.50p 236.00p 213320
28/02/2024 240.50p 242.50p 230.50p 234.50p 207248
27/02/2024 248.00p 248.00p 236.50p 242.00p 488630
26/02/2024 237.00p 244.01p 231.00p 240.50p 109184
23/02/2024 243.50p 245.50p 238.50p 239.50p 85327
22/02/2024 240.00p 247.50p 240.00p 243.50p 324291
21/02/2024 237.50p 243.50p 235.50p 243.00p 325199
20/02/2024 235.50p 237.26p 231.00p 236.00p 298602
19/02/2024 234.50p 238.00p 230.00p 231.00p 98049
16/02/2024 227.00p 240.00p 226.00p 237.50p 501466
15/02/2024 231.50p 237.49p 224.50p 227.00p 382682
14/02/2024 224.00p 239.48p 222.00p 231.50p 403168
13/02/2024 230.00p 230.00p 219.00p 229.50p 843132
12/02/2024 228.50p 234.00p 217.37p 228.00p 184147
09/02/2024 241.00p 241.00p 232.00p 234.00p 146536
08/02/2024 247.00p 247.00p 238.00p 238.00p 113643
07/02/2024 237.00p 247.00p 237.00p 243.00p 211475
06/02/2024 242.00p 244.00p 236.00p 236.00p 660887
05/02/2024 240.00p 245.00p 239.00p 242.00p 92274
02/02/2024 244.00p 244.50p 240.00p 242.00p 308160

*Close Price adjusted for both dividends and splits