Baltic Classifieds Group (BCG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
01/02/2024 243.50p 244.50p 241.00p 244.50p 727947
31/01/2024 244.00p 248.00p 241.00p 243.00p 768085
30/01/2024 243.00p 244.50p 235.00p 242.50p 578191
29/01/2024 215.50p 233.50p 215.50p 233.50p 1030325
26/01/2024 220.00p 227.50p 220.00p 226.50p 168727
25/01/2024 224.00p 231.36p 223.50p 227.00p 136886
24/01/2024 219.00p 225.50p 218.00p 224.00p 74193
23/01/2024 220.00p 226.50p 217.00p 220.00p 144820
22/01/2024 218.00p 222.50p 218.00p 222.50p 212373
19/01/2024 215.00p 223.00p 212.69p 216.50p 206151
18/01/2024 220.00p 225.50p 215.50p 220.50p 218315
17/01/2024 227.00p 235.00p 220.50p 220.50p 126277
16/01/2024 232.50p 238.00p 219.00p 226.50p 109235
15/01/2024 224.50p 228.00p 220.00p 223.00p 158535
12/01/2024 225.50p 229.00p 223.00p 224.50p 161573
11/01/2024 231.50p 234.00p 222.00p 222.00p 142283
10/01/2024 236.50p 242.00p 227.50p 228.00p 78348
09/01/2024 235.00p 235.00p 229.00p 231.00p 88329
08/01/2024 230.50p 233.00p 218.50p 233.00p 108725
05/01/2024 225.50p 228.52p 223.00p 225.00p 51398
04/01/2024 237.00p 237.00p 223.50p 228.50p 277147
03/01/2024 245.00p 245.00p 231.41p 238.50p 242697
02/01/2024 245.00p 245.00p 235.00p 242.00p 245127
29/12/2023 222.00p 238.50p 220.00p 236.50p 53980
28/12/2023 240.50p 249.48p 237.50p 240.50p 205405
27/12/2023 256.00p 256.00p 239.00p 242.00p 112104
22/12/2023 249.50p 249.50p 234.50p 243.00p 55378
21/12/2023 226.50p 240.50p 225.50p 240.00p 122638
20/12/2023 232.00p 239.00p 230.00p 235.00p 234326
19/12/2023 229.00p 230.50p 227.00p 229.50p 183925
18/12/2023 224.00p 232.00p 223.50p 227.50p 266881
15/12/2023 220.00p 224.50p 217.00p 224.00p 408600
14/12/2023 220.00p 223.00p 215.00p 222.50p 276895
13/12/2023 219.00p 219.00p 213.00p 217.00p 801684
12/12/2023 226.00p 226.00p 215.00p 215.00p 546724
11/12/2023 221.00p 226.50p 210.00p 222.00p 1134962
08/12/2023 209.50p 215.50p 204.00p 213.50p 203425
07/12/2023 213.00p 217.50p 204.86p 208.50p 499058
06/12/2023 215.00p 217.00p 212.00p 217.00p 202730
05/12/2023 205.00p 211.50p 205.00p 207.50p 117856
04/12/2023 213.50p 218.50p 210.00p 210.00p 156497
01/12/2023 212.50p 219.50p 207.26p 216.00p 135814
30/11/2023 217.50p 220.50p 215.50p 215.50p 122238
29/11/2023 225.50p 236.00p 218.50p 221.50p 109266
28/11/2023 229.50p 229.50p 219.50p 220.00p 198164
27/11/2023 220.00p 222.00p 215.25p 220.00p 166413
24/11/2023 217.00p 220.00p 214.83p 219.00p 110357
23/11/2023 218.00p 220.00p 214.50p 219.50p 164121
22/11/2023 219.50p 223.50p 215.50p 217.00p 179629
21/11/2023 206.00p 219.50p 206.00p 216.50p 176201
20/11/2023 211.50p 213.50p 209.50p 210.00p 203549
17/11/2023 208.00p 216.50p 205.33p 213.50p 772725
16/11/2023 215.00p 217.50p 211.00p 211.00p 138488
15/11/2023 223.00p 223.00p 217.00p 220.00p 250549
14/11/2023 211.50p 223.50p 206.00p 223.50p 335364
13/11/2023 214.50p 223.50p 205.50p 214.00p 59851
10/11/2023 209.00p 213.50p 205.00p 213.50p 53503
09/11/2023 211.00p 214.00p 207.00p 208.00p 158431
08/11/2023 196.60p 213.00p 196.60p 212.00p 168162
07/11/2023 202.50p 209.50p 200.58p 207.00p 207652
06/11/2023 205.00p 207.00p 202.00p 202.50p 168796
03/11/2023 215.00p 215.00p 202.00p 203.50p 140222
02/11/2023 201.00p 209.50p 195.28p 207.50p 2034984
01/11/2023 205.00p 206.00p 198.00p 201.00p 163300
31/10/2023 196.80p 199.80p 196.80p 197.40p 33363
30/10/2023 195.60p 199.20p 195.20p 196.40p 161413
27/10/2023 197.80p 198.00p 194.00p 196.20p 63954
26/10/2023 193.40p 198.80p 192.80p 195.60p 180859
25/10/2023 194.20p 195.00p 190.60p 195.00p 171479
24/10/2023 194.40p 194.60p 190.80p 193.00p 259407
23/10/2023 194.00p 195.80p 190.20p 195.00p 201849
20/10/2023 201.50p 204.00p 192.00p 192.40p 1079148
19/10/2023 193.60p 207.00p 192.20p 204.00p 322989
18/10/2023 195.60p 200.00p 193.60p 198.80p 250261

*Close Price adjusted for both dividends and splits