Baltic Classifieds Group (BCG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/07/2022 128.60p 129.40p 122.80p 129.00p 259852
01/07/2022 128.60p 130.80p 126.00p 126.00p 196188
30/06/2022 133.00p 133.48p 128.80p 130.40p 241555
29/06/2022 131.20p 134.40p 129.56p 132.80p 259166
28/06/2022 139.80p 141.00p 135.40p 136.80p 124874
27/06/2022 139.80p 145.00p 139.80p 141.20p 110890
24/06/2022 145.80p 147.00p 141.00p 142.80p 109383
23/06/2022 144.20p 147.80p 140.00p 147.00p 57760
22/06/2022 148.00p 148.00p 137.20p 144.80p 255681
21/06/2022 136.20p 150.00p 134.40p 150.00p 144503
20/06/2022 131.60p 133.80p 127.00p 133.00p 35602
17/06/2022 131.80p 134.00p 124.80p 132.40p 443833
16/06/2022 139.40p 139.40p 123.60p 126.20p 433080
15/06/2022 143.00p 144.20p 133.80p 133.80p 135348
14/06/2022 144.40p 145.60p 133.80p 133.80p 236298
13/06/2022 146.20p 152.00p 141.00p 141.00p 35352
10/06/2022 152.80p 156.00p 144.80p 149.00p 101831
09/06/2022 151.60p 153.40p 148.00p 148.00p 71076
08/06/2022 142.00p 152.60p 142.00p 148.40p 104286
07/06/2022 151.60p 151.60p 139.00p 149.20p 59605
06/06/2022 153.60p 158.68p 143.80p 147.40p 1927420
03/06/2022 162.60p 162.60p 141.60p 144.20p 73774
02/06/2022 162.60p 162.60p 141.60p 144.20p 73774
01/06/2022 162.60p 162.60p 141.60p 144.20p 73774
31/05/2022 152.20p 154.40p 140.60p 154.40p 103100
30/05/2022 146.20p 150.00p 143.20p 150.00p 62418
27/05/2022 147.40p 147.40p 138.80p 141.00p 61743
26/05/2022 140.40p 145.60p 132.20p 144.40p 49438
25/05/2022 137.00p 137.00p 129.60p 133.40p 26831
24/05/2022 134.20p 141.60p 123.36p 131.40p 97630
23/05/2022 128.00p 132.60p 126.20p 131.60p 96293
20/05/2022 140.80p 140.80p 130.20p 130.20p 106609
19/05/2022 134.00p 135.40p 124.20p 134.20p 143974
18/05/2022 145.00p 145.00p 133.60p 135.20p 226899
17/05/2022 155.00p 160.00p 138.20p 138.40p 65673
16/05/2022 160.00p 161.60p 144.40p 148.40p 254195
13/05/2022 144.00p 162.00p 137.60p 156.60p 135271
12/05/2022 122.00p 142.80p 119.80p 139.00p 148813
11/05/2022 122.00p 130.00p 122.00p 127.80p 186657
10/05/2022 123.80p 127.00p 120.60p 124.20p 71851
09/05/2022 124.40p 130.60p 116.40p 120.40p 208179
06/05/2022 132.80p 132.80p 120.80p 125.40p 1432821
05/05/2022 136.20p 136.20p 125.60p 127.40p 117785
04/05/2022 128.40p 138.42p 122.60p 131.00p 119924
03/05/2022 132.20p 135.00p 126.20p 128.20p 1441356
02/05/2022 125.40p 136.00p 125.40p 132.00p 327238
29/04/2022 125.40p 136.00p 125.40p 132.00p 327238
28/04/2022 129.60p 133.00p 127.59p 130.80p 89962
27/04/2022 144.40p 144.40p 128.60p 131.20p 95238
26/04/2022 153.40p 153.40p 141.00p 141.00p 89323
25/04/2022 147.40p 150.00p 142.20p 149.00p 139788
22/04/2022 146.80p 152.40p 146.80p 148.80p 172085
21/04/2022 159.60p 159.60p 153.80p 154.00p 131847
20/04/2022 154.20p 160.20p 154.20p 156.60p 78099
19/04/2022 150.00p 157.20p 148.64p 154.00p 138152
18/04/2022 169.00p 169.00p 153.40p 157.80p 214265
15/04/2022 169.00p 169.00p 153.40p 157.80p 214265
14/04/2022 169.00p 169.00p 153.40p 157.80p 214265
13/04/2022 162.80p 166.40p 156.40p 166.40p 160210
12/04/2022 150.20p 157.80p 145.80p 157.80p 298875
11/04/2022 156.60p 156.60p 147.80p 152.80p 146564
08/04/2022 150.20p 155.00p 141.20p 154.80p 213219
07/04/2022 149.20p 151.60p 139.00p 147.40p 187925
06/04/2022 154.60p 157.80p 139.12p 145.60p 313647
05/04/2022 147.20p 160.20p 147.20p 155.00p 141541
04/04/2022 145.00p 149.00p 138.00p 146.60p 697157
01/04/2022 140.00p 144.40p 138.80p 144.40p 105570
31/03/2022 135.00p 144.00p 135.00p 138.50p 164254
30/03/2022 138.50p 143.50p 137.50p 143.00p 1154894
29/03/2022 130.50p 143.00p 129.50p 142.50p 2300423
28/03/2022 130.50p 134.00p 128.00p 129.00p 87205
25/03/2022 144.50p 144.50p 130.50p 131.50p 244227
24/03/2022 130.00p 138.00p 130.00p 135.00p 221199
23/03/2022 136.50p 137.50p 132.50p 135.50p 143728
22/03/2022 134.00p 137.20p 128.00p 134.00p 745889
21/03/2022 143.50p 149.00p 129.30p 130.00p 159154
18/03/2022 138.00p 150.50p 133.00p 150.00p 3209886
17/03/2022 145.50p 145.50p 136.50p 140.50p 265077
16/03/2022 129.50p 146.00p 128.50p 139.50p 517188
15/03/2022 127.50p 128.50p 123.50p 128.00p 115062
14/03/2022 123.50p 132.00p 122.50p 130.00p 122487
11/03/2022 127.00p 127.00p 118.50p 123.00p 240464
10/03/2022 111.50p 140.50p 111.50p 125.00p 250691
09/03/2022 109.50p 113.00p 99.40p 111.50p 683323
08/03/2022 102.00p 106.50p 95.20p 99.80p 1652219
07/03/2022 117.50p 117.50p 102.00p 105.00p 186192
04/03/2022 111.00p 128.00p 111.00p 114.50p 434184
03/03/2022 134.00p 134.74p 116.00p 121.00p 2014761
02/03/2022 148.50p 148.50p 134.50p 134.50p 419822
01/03/2022 156.00p 156.00p 143.00p 143.50p 541143
28/02/2022 172.50p 172.50p 154.50p 155.00p 1353430
25/02/2022 152.50p 171.00p 152.50p 165.00p 199450
24/02/2022 150.50p 157.00p 150.00p 155.00p 246470
23/02/2022 155.50p 158.50p 152.50p 155.50p 935673
22/02/2022 152.00p 160.00p 152.00p 155.00p 187680
21/02/2022 159.50p 164.50p 154.50p 159.00p 160683
18/02/2022 161.00p 162.50p 153.50p 160.50p 157118
17/02/2022 170.00p 170.00p 162.99p 164.00p 97074
16/02/2022 175.00p 178.00p 164.00p 168.00p 1688481
15/02/2022 175.00p 179.00p 174.50p 175.50p 680268
14/02/2022 180.00p 180.00p 174.04p 178.00p 1792975
11/02/2022 185.00p 185.50p 180.50p 184.00p 136944
10/02/2022 187.50p 188.00p 187.00p 187.00p 124800
09/02/2022 185.00p 191.50p 185.00p 187.00p 71220
08/02/2022 177.00p 184.00p 177.00p 181.00p 28626
07/02/2022 180.50p 184.50p 180.50p 182.00p 91167
04/02/2022 195.00p 195.00p 179.00p 183.00p 282401
03/02/2022 184.00p 189.00p 184.00p 186.50p 161077
02/02/2022 189.50p 189.50p 182.35p 187.00p 163183
01/02/2022 160.00p 184.00p 160.00p 184.00p 510240
31/01/2022 168.00p 169.00p 161.00p 165.50p 176571
28/01/2022 164.50p 170.00p 163.00p 167.00p 301570
27/01/2022 170.00p 175.50p 157.50p 166.00p 378467
26/01/2022 170.00p 182.50p 170.00p 175.00p 151830
25/01/2022 184.00p 188.00p 171.00p 178.00p 272826
24/01/2022 194.00p 197.10p 165.41p 179.50p 1313357
21/01/2022 207.00p 213.00p 197.50p 199.00p 397010
20/01/2022 224.00p 225.20p 216.00p 218.00p 1014079
19/01/2022 230.00p 238.00p 226.00p 226.00p 361479
18/01/2022 220.00p 237.00p 220.00p 234.00p 2004256
17/01/2022 242.00p 242.00p 223.00p 224.00p 72828
14/01/2022 240.00p 241.00p 232.00p 236.00p 1138760
13/01/2022 234.00p 241.00p 229.00p 241.00p 594379
12/01/2022 231.00p 241.00p 230.00p 235.00p 843624
10/01/2022 244.00p 249.00p 228.00p 231.00p 60848
07/01/2022 245.00p 249.00p 242.00p 242.00p 344219
06/01/2022 238.00p 250.00p 237.00p 248.00p 89530
05/01/2022 236.00p 246.00p 232.00p 246.00p 53431
04/01/2022 252.00p 252.00p 232.00p 245.00p 103312
03/01/2022 229.00p 253.00p 228.00p 253.00p 10735
31/12/2021 229.00p 253.00p 228.00p 253.00p 10735
30/12/2021 237.00p 240.00p 225.00p 231.00p 76420
29/12/2021 241.00p 241.00p 229.58p 230.00p 40749
28/12/2021 252.00p 252.00p 238.00p 241.00p 13488
27/12/2021 252.00p 252.00p 238.00p 241.00p 13488
24/12/2021 252.00p 252.00p 238.00p 241.00p 13488
23/12/2021 239.00p 239.00p 228.00p 230.00p 94065
22/12/2021 225.00p 231.66p 225.00p 228.00p 66227
21/12/2021 220.00p 229.00p 220.00p 228.00p 37217
20/12/2021 218.00p 225.00p 217.00p 225.00p 74354
17/12/2021 221.00p 231.00p 217.00p 223.00p 451840
16/12/2021 224.00p 227.00p 216.00p 223.00p 272476
15/12/2021 215.00p 223.00p 210.00p 220.00p 1854525
14/12/2021 211.00p 211.00p 201.00p 210.00p 304671
13/12/2021 207.00p 215.00p 207.00p 209.00p 307451
10/12/2021 217.00p 217.00p 206.00p 209.00p 110758
09/12/2021 206.00p 212.00p 203.98p 210.00p 172089
08/12/2021 230.00p 230.00p 195.00p 202.00p 699170
07/12/2021 227.00p 227.00p 215.98p 219.00p 304310
06/12/2021 216.00p 225.00p 213.00p 225.00p 1397743
03/12/2021 205.00p 217.00p 205.00p 216.00p 66916
02/12/2021 207.00p 214.00p 207.00p 212.00p 77999
01/12/2021 206.00p 214.00p 203.00p 210.00p 92183
30/11/2021 204.00p 209.00p 198.50p 205.00p 1199010
29/11/2021 207.00p 212.00p 199.00p 205.00p 250296
26/11/2021 211.00p 216.00p 203.00p 205.00p 558293
25/11/2021 217.00p 220.00p 215.00p 217.00p 36178
24/11/2021 217.00p 223.00p 217.00p 219.00p 22054
23/11/2021 219.00p 225.00p 216.80p 225.00p 799960
22/11/2021 223.00p 225.00p 218.00p 221.00p 105192
19/11/2021 222.00p 223.00p 214.00p 223.00p 543325
18/11/2021 203.00p 218.00p 203.00p 213.00p 86727
17/11/2021 200.00p 209.00p 200.00p 203.00p 38436
16/11/2021 207.00p 210.00p 202.00p 210.00p 16859
15/11/2021 202.00p 208.00p 201.00p 205.00p 152063
12/11/2021 202.00p 208.00p 202.00p 202.00p 23679
11/11/2021 204.00p 207.00p 203.40p 206.00p 28749
10/11/2021 208.00p 211.00p 200.00p 206.00p 2734946
09/11/2021 198.00p 204.00p 193.82p 200.00p 61515
08/11/2021 208.00p 210.00p 194.00p 194.00p 99865
05/11/2021 212.00p 216.00p 205.00p 205.00p 68514
04/11/2021 218.00p 224.00p 214.00p 218.00p 306434
03/11/2021 211.00p 214.00p 205.00p 208.00p 62813
02/11/2021 212.00p 222.00p 206.00p 206.00p 788843
01/11/2021 219.00p 219.00p 209.00p 211.00p 34117
29/10/2021 223.00p 223.00p 210.00p 217.00p 45527
28/10/2021 208.00p 224.00p 205.00p 215.00p 306636
27/10/2021 209.00p 209.00p 203.00p 206.00p 86990
26/10/2021 210.00p 210.00p 205.00p 205.00p 36824
25/10/2021 210.00p 210.00p 205.00p 208.00p 87460
22/10/2021 206.00p 214.00p 206.00p 208.00p 72843
21/10/2021 211.00p 215.00p 203.00p 203.00p 50889
20/10/2021 203.00p 211.00p 200.80p 205.00p 50682
19/10/2021 217.00p 228.00p 208.00p 208.00p 348390
18/10/2021 215.00p 218.00p 215.00p 218.00p 144212
15/10/2021 205.00p 217.00p 204.20p 215.00p 162116
14/10/2021 207.00p 214.00p 207.00p 213.00p 620032
13/10/2021 218.00p 218.00p 199.00p 199.00p 1333108
12/10/2021 203.00p 214.00p 203.00p 208.00p 35042
11/10/2021 205.00p 218.04p 205.00p 212.00p 52341
08/10/2021 204.00p 217.00p 199.00p 213.00p 69337
07/10/2021 188.50p 207.00p 180.00p 201.00p 131220
06/10/2021 184.00p 189.00p 177.50p 188.50p 87827
05/10/2021 194.00p 195.50p 182.50p 185.50p 135993
04/10/2021 195.50p 195.50p 184.00p 185.00p 105121
01/10/2021 190.00p 199.00p 188.50p 189.00p 137070
30/09/2021 199.00p 202.00p 196.00p 196.50p 199156
29/09/2021 214.00p 214.00p 196.00p 196.00p 99848
28/09/2021 222.00p 235.00p 208.00p 208.00p 122617
27/09/2021 232.00p 232.00p 221.00p 224.00p 41497

*Close Price adjusted for both dividends and splits