Baltic Classifieds Group (BCG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/09/2021 216.00p 223.00p 216.00p 218.00p 133932
23/09/2021 226.00p 233.00p 205.00p 224.00p 154358
22/09/2021 224.00p 228.00p 222.00p 224.00p 200571
21/09/2021 217.00p 224.00p 216.00p 224.00p 78374
20/09/2021 221.00p 226.00p 214.00p 215.00p 107713
17/09/2021 211.00p 222.00p 204.00p 222.00p 8587852
16/09/2021 211.00p 220.00p 205.00p 210.00p 292966
15/09/2021 210.00p 219.00p 205.00p 206.00p 166366
14/09/2021 227.00p 230.90p 205.00p 206.00p 45873
13/09/2021 227.00p 229.34p 225.00p 226.00p 37891
10/09/2021 222.00p 231.00p 222.00p 230.00p 40492
09/09/2021 229.00p 238.00p 226.00p 237.00p 51985
08/09/2021 236.00p 241.00p 224.00p 237.00p 41968
07/09/2021 242.00p 242.00p 235.00p 238.00p 8659
06/09/2021 252.00p 258.00p 239.00p 239.00p 28374
03/09/2021 240.00p 248.00p 240.00p 247.00p 14385
02/09/2021 248.00p 251.00p 243.00p 248.00p 24025
01/09/2021 244.00p 255.00p 244.00p 255.00p 214016
31/08/2021 241.00p 246.60p 240.00p 244.00p 12966
27/08/2021 242.00p 244.00p 240.00p 240.00p 1998
26/08/2021 249.00p 249.00p 236.00p 245.00p 6249
25/08/2021 256.00p 256.00p 243.00p 245.00p 146565
24/08/2021 245.00p 248.80p 245.00p 245.00p 154946
23/08/2021 249.00p 249.00p 238.00p 245.00p 5140
20/08/2021 243.00p 253.00p 235.00p 240.00p 46627
19/08/2021 242.00p 252.00p 241.00p 245.00p 34722
18/08/2021 245.00p 246.00p 241.00p 245.00p 32212
17/08/2021 254.20p 254.20p 240.20p 245.00p 7891
16/08/2021 240.20p 250.00p 240.20p 250.00p 24336
13/08/2021 254.80p 254.80p 236.00p 247.80p 9053
12/08/2021 241.20p 247.00p 235.00p 235.00p 14698
11/08/2021 253.40p 253.40p 235.20p 241.40p 99825
10/08/2021 224.00p 264.20p 224.00p 253.20p 52601
09/08/2021 216.40p 240.00p 216.40p 227.60p 71111
06/08/2021 223.00p 241.80p 222.80p 225.80p 419028
05/08/2021 214.00p 230.00p 214.00p 230.00p 79300
04/08/2021 237.40p 243.20p 214.00p 214.00p 304590
03/08/2021 222.40p 223.00p 218.20p 220.00p 402643
02/08/2021 220.00p 222.80p 218.00p 218.00p 6607
30/07/2021 222.80p 222.80p 218.00p 220.00p 16599
29/07/2021 223.00p 223.00p 220.00p 222.80p 8032
28/07/2021 207.80p 226.00p 207.80p 220.00p 113663
27/07/2021 222.20p 230.68p 222.20p 223.00p 187728
26/07/2021 229.60p 229.60p 218.00p 223.00p 70271
23/07/2021 208.20p 222.50p 208.20p 220.00p 1128299
22/07/2021 204.80p 208.00p 204.80p 208.00p 241098
21/07/2021 204.00p 207.60p 199.30p 205.00p 130290
20/07/2021 204.00p 207.90p 200.00p 204.00p 14879
19/07/2021 194.50p 203.80p 194.50p 203.00p 12615
16/07/2021 197.90p 204.60p 195.10p 199.00p 116593
15/07/2021 202.20p 204.80p 194.00p 194.00p 12961
14/07/2021 199.20p 205.00p 199.20p 199.40p 26780
13/07/2021 193.00p 197.50p 187.10p 197.50p 74576
12/07/2021 188.10p 194.90p 188.00p 193.00p 19990
09/07/2021 204.80p 204.80p 187.00p 187.00p 945203
08/07/2021 204.80p 204.80p 197.80p 198.90p 32850
07/07/2021 200.00p 201.75p 180.02p 190.00p 232129
06/07/2021 222.00p 222.00p 199.00p 199.00p 32247
05/07/2021 200.00p 210.05p 197.00p 209.50p 80325
02/07/2021 190.02p 198.98p 190.02p 198.80p 390202
01/07/2021 182.00p 199.48p 177.04p 198.98p 2364809
30/06/2021 165.02p 184.96p 165.00p 179.00p 5498440

*Close Price adjusted for both dividends and splits