Bango (BGO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bango

Date Open High Low Close* Volume
14/11/2024 105.00p 107.00p 103.84p 105.00p 31518
13/11/2024 104.50p 107.00p 104.50p 105.00p 88431
12/11/2024 107.50p 108.00p 104.50p 104.50p 80904
11/11/2024 106.50p 109.95p 105.00p 107.00p 50429
08/11/2024 108.50p 108.50p 105.00p 106.50p 104695
07/11/2024 109.50p 110.75p 107.00p 108.50p 98994
06/11/2024 109.50p 110.75p 108.16p 109.50p 36331
05/11/2024 109.50p 109.50p 108.15p 109.50p 10777
04/11/2024 109.50p 109.50p 107.00p 109.50p 34262
01/11/2024 110.00p 112.00p 107.75p 109.50p 189731
31/10/2024 110.00p 110.96p 108.00p 110.00p 25598
30/10/2024 107.50p 112.00p 107.00p 111.00p 405160
29/10/2024 107.50p 110.00p 105.00p 107.50p 60657
28/10/2024 107.00p 110.00p 105.00p 107.50p 102813
25/10/2024 105.00p 110.00p 104.47p 107.00p 84591
24/10/2024 105.00p 105.70p 104.57p 105.00p 9725
23/10/2024 103.50p 106.89p 103.21p 105.00p 222483
22/10/2024 102.50p 105.00p 100.00p 104.00p 87733
21/10/2024 102.50p 105.00p 100.25p 101.00p 248910
18/10/2024 102.50p 104.95p 100.00p 102.50p 151701
17/10/2024 102.50p 105.00p 100.68p 102.50p 84559
16/10/2024 102.50p 105.00p 100.92p 102.50p 73715
15/10/2024 101.00p 103.00p 100.30p 102.50p 73477
14/10/2024 103.00p 104.00p 98.10p 102.00p 146304
11/10/2024 105.50p 106.00p 101.37p 103.00p 87067
10/10/2024 107.50p 110.00p 103.26p 105.50p 57010
09/10/2024 107.50p 110.00p 104.10p 107.50p 63433
08/10/2024 108.50p 110.00p 105.00p 107.50p 2071106
07/10/2024 108.00p 109.94p 106.00p 109.00p 89618
04/10/2024 108.00p 110.00p 106.00p 108.00p 89371
03/10/2024 111.50p 112.00p 105.00p 108.00p 173107
02/10/2024 118.50p 118.50p 110.00p 111.50p 62728
01/10/2024 115.00p 122.00p 113.68p 118.50p 248198
30/09/2024 111.50p 120.00p 111.36p 115.00p 240627
27/09/2024 106.50p 109.90p 105.00p 108.50p 117937
26/09/2024 110.50p 113.00p 105.00p 106.50p 78921
25/09/2024 110.50p 110.60p 108.00p 110.50p 59284
24/09/2024 112.50p 112.50p 109.33p 110.50p 53566
23/09/2024 108.50p 112.50p 107.75p 112.50p 91793
20/09/2024 108.50p 110.00p 107.00p 108.50p 73063
19/09/2024 110.50p 114.00p 108.35p 108.50p 75022
18/09/2024 110.50p 112.45p 107.00p 110.50p 27298
17/09/2024 111.00p 115.00p 109.22p 110.50p 35748
16/09/2024 109.00p 113.24p 107.00p 111.00p 115180
13/09/2024 110.00p 110.00p 107.00p 109.00p 28446
12/09/2024 107.50p 112.00p 107.50p 110.00p 163406
11/09/2024 111.50p 113.00p 107.00p 108.50p 88460
10/09/2024 113.50p 113.95p 110.00p 111.50p 65329
09/09/2024 117.50p 120.00p 112.10p 113.00p 167070
06/09/2024 117.50p 118.44p 115.25p 117.50p 103487
05/09/2024 117.50p 120.00p 116.60p 117.50p 33457
04/09/2024 122.50p 122.50p 115.25p 117.50p 89097
03/09/2024 121.50p 125.00p 118.75p 122.50p 1079028
02/09/2024 121.50p 122.00p 118.00p 121.50p 29339
30/08/2024 123.50p 127.00p 120.00p 121.50p 26849
29/08/2024 123.50p 126.75p 121.96p 123.50p 8625
28/08/2024 123.50p 127.00p 120.00p 123.50p 26582
27/08/2024 121.00p 127.40p 119.36p 123.50p 99246
23/08/2024 121.00p 121.60p 118.56p 121.00p 33106
22/08/2024 121.00p 123.70p 118.50p 121.00p 56685
21/08/2024 118.50p 123.00p 117.18p 121.00p 48922
20/08/2024 118.50p 119.80p 117.18p 118.50p 37157
19/08/2024 122.00p 125.00p 117.50p 118.50p 99798
16/08/2024 126.00p 127.99p 119.00p 122.00p 169528
15/08/2024 120.00p 129.00p 120.00p 126.00p 73309
14/08/2024 122.50p 125.00p 118.00p 120.00p 32548
13/08/2024 120.00p 125.00p 119.35p 122.50p 90686
12/08/2024 120.00p 125.00p 115.00p 115.00p 178783
09/08/2024 117.50p 123.50p 117.50p 120.00p 28435
08/08/2024 121.00p 125.00p 115.00p 117.50p 57393
07/08/2024 121.00p 125.00p 120.00p 122.50p 19806
06/08/2024 121.00p 125.00p 118.60p 122.50p 59738
05/08/2024 124.00p 125.00p 115.00p 116.50p 105796
02/08/2024 123.50p 126.00p 121.00p 124.00p 61880
01/08/2024 132.50p 135.00p 122.80p 123.50p 253791
31/07/2024 131.50p 140.00p 130.00p 132.50p 263702
30/07/2024 143.50p 146.00p 130.00p 132.00p 257303
29/07/2024 144.50p 150.00p 141.00p 150.00p 60370
26/07/2024 143.50p 147.00p 140.07p 144.50p 54968
25/07/2024 145.00p 150.00p 141.51p 143.50p 80292
24/07/2024 145.00p 147.45p 143.66p 145.00p 41711
23/07/2024 145.00p 146.74p 143.66p 145.00p 58298
22/07/2024 147.50p 150.00p 140.00p 145.00p 71753
19/07/2024 145.00p 150.00p 144.22p 147.50p 95016
18/07/2024 145.00p 149.50p 142.00p 145.00p 1653299
17/07/2024 145.00p 149.49p 140.00p 145.00p 37885
16/07/2024 145.00p 150.00p 140.00p 145.00p 120553
15/07/2024 144.00p 149.00p 140.78p 145.00p 1108099
12/07/2024 142.50p 148.00p 140.25p 148.00p 875482
11/07/2024 142.50p 143.74p 141.58p 142.50p 29667
10/07/2024 142.50p 144.00p 141.50p 142.50p 485762
09/07/2024 145.00p 150.00p 140.00p 142.50p 77313
08/07/2024 144.00p 150.00p 141.16p 145.00p 27237
05/07/2024 144.00p 145.50p 142.84p 144.00p 32056
04/07/2024 142.50p 148.00p 142.50p 144.00p 53412
03/07/2024 144.00p 145.58p 142.50p 142.50p 135644
02/07/2024 143.50p 146.00p 142.49p 144.00p 135115
01/07/2024 145.00p 150.00p 141.00p 143.50p 84080
28/06/2024 145.00p 150.00p 140.00p 145.00p 25069
27/06/2024 145.00p 148.45p 141.55p 145.00p 34998
26/06/2024 145.00p 148.00p 143.61p 145.00p 13077
25/06/2024 145.00p 148.45p 143.60p 145.00p 46325
24/06/2024 141.00p 150.00p 141.00p 145.00p 75676
21/06/2024 141.00p 144.77p 138.50p 141.00p 17973
20/06/2024 141.00p 144.92p 137.24p 141.00p 55828
19/06/2024 137.50p 145.00p 135.00p 141.00p 82486
18/06/2024 133.50p 139.00p 130.00p 137.50p 54085
17/06/2024 133.50p 137.00p 130.00p 133.50p 18290
14/06/2024 133.50p 136.84p 133.00p 133.50p 48180
13/06/2024 133.50p 137.00p 130.00p 133.50p 50667
12/06/2024 133.50p 137.00p 132.03p 133.50p 82532
11/06/2024 134.00p 135.00p 131.11p 133.50p 221543
10/06/2024 134.00p 135.00p 130.00p 134.00p 56247
07/06/2024 136.00p 140.00p 130.00p 134.00p 86916
06/06/2024 136.00p 143.00p 133.00p 143.00p 22167
05/06/2024 137.50p 139.40p 134.10p 136.00p 85341
04/06/2024 134.00p 139.99p 134.00p 137.50p 102726
03/06/2024 136.00p 138.00p 131.70p 134.00p 853180
31/05/2024 136.00p 140.00p 133.20p 136.00p 82863
30/05/2024 132.50p 139.82p 131.78p 136.00p 110069
29/05/2024 130.00p 133.00p 129.00p 132.50p 32817
28/05/2024 131.50p 133.00p 127.00p 130.00p 3645759
24/05/2024 129.50p 132.40p 129.50p 131.50p 69071
23/05/2024 130.50p 133.00p 126.00p 129.50p 183691
22/05/2024 130.50p 131.50p 128.00p 130.50p 21330
21/05/2024 130.50p 131.50p 128.49p 130.50p 207104
20/05/2024 129.00p 135.00p 129.00p 130.00p 228018
17/05/2024 120.50p 131.74p 120.50p 129.00p 321329
16/05/2024 121.50p 122.90p 120.03p 120.50p 65586
15/05/2024 122.50p 122.97p 120.00p 121.50p 54608
14/05/2024 122.50p 123.55p 121.00p 122.50p 81242
13/05/2024 123.50p 126.50p 120.50p 122.50p 136068
10/05/2024 122.50p 125.00p 120.00p 123.50p 147615
09/05/2024 122.50p 125.00p 120.50p 122.50p 67085
08/05/2024 122.50p 123.70p 120.00p 122.50p 40423
07/05/2024 122.50p 124.95p 120.00p 123.00p 40998
03/05/2024 123.50p 125.00p 120.00p 121.50p 79932
02/05/2024 123.50p 123.50p 122.00p 123.50p 65728
01/05/2024 124.50p 125.00p 122.00p 123.50p 43087
30/04/2024 124.50p 126.89p 123.00p 124.50p 31198
29/04/2024 124.50p 126.95p 122.00p 124.50p 50913
26/04/2024 125.50p 127.95p 122.00p 124.50p 86531
25/04/2024 125.50p 127.60p 122.22p 124.00p 69406
24/04/2024 124.50p 129.00p 123.00p 125.50p 39757
23/04/2024 124.00p 128.99p 123.00p 124.50p 52157
22/04/2024 124.00p 127.92p 123.70p 124.00p 56135
19/04/2024 124.00p 128.00p 123.11p 125.00p 31421
18/04/2024 122.50p 127.88p 120.00p 124.00p 74089
17/04/2024 127.00p 129.00p 121.04p 122.50p 143008
16/04/2024 123.50p 129.00p 122.70p 127.00p 397060
15/04/2024 126.50p 130.00p 121.00p 123.50p 428920
12/04/2024 121.50p 129.80p 120.00p 127.00p 223241
11/04/2024 121.50p 122.00p 120.00p 120.00p 364629
10/04/2024 116.00p 125.00p 115.02p 121.50p 1269321
09/04/2024 118.00p 121.29p 115.00p 116.00p 531871
08/04/2024 110.00p 126.43p 108.00p 118.00p 1693697
05/04/2024 102.00p 110.00p 102.00p 107.00p 222981
04/04/2024 102.00p 104.00p 101.33p 102.00p 273206
03/04/2024 100.00p 102.79p 98.00p 102.00p 157740
02/04/2024 104.50p 104.50p 100.00p 100.00p 337585
28/03/2024 105.00p 108.00p 102.00p 103.50p 88136
27/03/2024 103.50p 107.90p 103.00p 105.00p 127776
26/03/2024 99.00p 105.40p 98.35p 103.50p 150164
25/03/2024 99.50p 100.00p 98.00p 99.00p 465961
22/03/2024 101.50p 102.00p 98.90p 99.50p 156977
21/03/2024 103.50p 103.50p 100.00p 101.50p 104096
20/03/2024 108.00p 108.00p 106.00p 103.50p 80706
19/03/2024 108.00p 110.00p 105.00p 106.00p 68543
18/03/2024 103.50p 112.00p 103.50p 108.00p 183260
15/03/2024 103.50p 105.00p 102.00p 103.50p 79008
14/03/2024 99.50p 104.35p 99.50p 103.50p 178019
13/03/2024 96.10p 100.45p 95.35p 99.50p 379235
12/03/2024 97.00p 97.00p 95.00p 96.10p 177360
11/03/2024 97.00p 98.00p 96.00p 96.00p 186451
08/03/2024 95.60p 98.00p 95.20p 97.00p 341544
07/03/2024 96.50p 97.00p 95.20p 95.60p 397672
06/03/2024 99.50p 99.50p 96.00p 96.50p 88488
05/03/2024 100.50p 101.97p 96.00p 97.50p 164543
04/03/2024 100.00p 101.75p 99.00p 100.50p 74086
01/03/2024 102.00p 104.00p 99.05p 100.00p 86524
29/02/2024 102.50p 104.00p 100.50p 102.00p 59343
28/02/2024 101.00p 104.39p 100.51p 102.50p 145340
27/02/2024 103.50p 103.50p 99.20p 101.00p 108057
26/02/2024 106.00p 108.00p 100.60p 103.50p 157162
23/02/2024 106.00p 107.40p 102.00p 106.00p 52214
22/02/2024 107.50p 107.50p 103.00p 106.00p 166069
21/02/2024 112.00p 114.00p 106.23p 108.00p 105018
20/02/2024 110.00p 115.00p 108.00p 112.00p 44334
19/02/2024 112.50p 115.00p 108.55p 110.00p 99418
16/02/2024 114.50p 117.00p 110.00p 112.50p 69533
15/02/2024 108.00p 120.00p 108.00p 114.50p 307880
14/02/2024 109.00p 110.00p 106.00p 108.00p 157498
13/02/2024 98.50p 109.50p 97.00p 109.50p 675986
12/02/2024 101.50p 102.97p 98.40p 99.20p 177616
09/02/2024 103.00p 104.00p 102.00p 103.00p 118205
08/02/2024 106.00p 106.27p 98.20p 103.00p 201073
07/02/2024 107.50p 108.00p 105.20p 106.00p 77584
06/02/2024 107.50p 108.75p 106.00p 107.50p 179985
05/02/2024 107.50p 109.00p 106.00p 107.50p 187862
02/02/2024 107.50p 109.00p 106.90p 107.50p 218270

*Close Price adjusted for both dividends and splits