Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/11/2017 226.00p 229.94p 225.00p 227.00p 73516
01/11/2017 224.00p 228.95p 217.67p 226.00p 231004
31/10/2017 229.00p 230.90p 215.00p 221.00p 225688
30/10/2017 229.00p 231.00p 225.00p 229.00p 35236
27/10/2017 230.50p 233.00p 225.00p 229.00p 31900
26/10/2017 227.00p 232.70p 226.15p 230.50p 80347
25/10/2017 233.50p 233.90p 225.00p 227.00p 115309
24/10/2017 239.50p 241.50p 230.00p 233.50p 60281
23/10/2017 240.00p 243.00p 236.15p 239.50p 72060
20/10/2017 236.50p 243.00p 235.00p 240.00p 92599
19/10/2017 236.50p 239.00p 234.00p 236.50p 42770
18/10/2017 227.50p 240.86p 226.00p 236.50p 214269
17/10/2017 235.00p 235.00p 225.00p 227.50p 121532
16/10/2017 237.50p 239.00p 232.10p 235.00p 243749
13/10/2017 242.50p 242.50p 237.50p 237.50p 97150
12/10/2017 250.00p 250.00p 242.00p 242.50p 79476
11/10/2017 251.50p 251.50p 250.00p 250.00p 56392
10/10/2017 252.50p 252.50p 251.50p 251.50p 42042
09/10/2017 249.50p 255.00p 248.50p 252.50p 60004
06/10/2017 254.00p 254.00p 248.50p 249.50p 104718
05/10/2017 255.50p 255.50p 254.00p 254.00p 79343
04/10/2017 261.00p 261.00p 253.00p 255.50p 85751
03/10/2017 258.50p 262.50p 258.00p 261.00p 76927
02/10/2017 251.00p 258.00p 251.00p 258.00p 126291
29/09/2017 251.00p 251.00p 251.00p 251.00p 39453
28/09/2017 257.00p 258.50p 250.00p 251.00p 96599
27/09/2017 258.00p 258.00p 257.00p 257.00p 111346
26/09/2017 262.50p 262.50p 256.50p 258.00p 103427
25/09/2017 273.50p 273.50p 261.50p 261.50p 263414
22/09/2017 262.50p 279.00p 262.50p 273.50p 303070
21/09/2017 257.50p 262.50p 253.50p 262.50p 246607
20/09/2017 241.00p 257.50p 240.00p 257.50p 277402
19/09/2017 245.00p 251.50p 227.50p 241.00p 220442
18/09/2017 225.00p 227.50p 225.00p 227.50p 94472
15/09/2017 225.00p 226.00p 223.50p 225.00p 67561
14/09/2017 232.00p 232.00p 226.00p 226.00p 104096
13/09/2017 237.00p 237.00p 232.00p 232.00p 42076
12/09/2017 237.00p 237.00p 237.00p 237.00p 35815
11/09/2017 238.00p 238.00p 237.00p 237.00p 41634
08/09/2017 243.50p 243.50p 238.00p 238.00p 70172
07/09/2017 235.00p 243.50p 235.00p 243.50p 101534
06/09/2017 234.00p 235.00p 234.00p 235.00p 31830
05/09/2017 235.00p 235.00p 234.00p 234.00p 94938
04/09/2017 238.50p 238.50p 235.00p 235.00p 121202
01/09/2017 238.50p 238.50p 238.50p 238.50p 99454
31/08/2017 238.50p 238.50p 238.50p 238.50p 45628
30/08/2017 235.50p 241.00p 234.50p 238.50p 83289
29/08/2017 230.00p 234.50p 218.50p 234.50p 162939
25/08/2017 231.00p 231.00p 230.00p 230.00p 32570
24/08/2017 225.00p 231.00p 225.00p 231.00p 49042
23/08/2017 212.50p 226.00p 212.50p 225.00p 89067
22/08/2017 206.50p 212.50p 197.50p 212.50p 155998
21/08/2017 213.50p 213.50p 206.00p 206.50p 192589
18/08/2017 228.50p 228.50p 213.50p 213.50p 179057
17/08/2017 228.50p 228.50p 228.50p 228.50p 19396
16/08/2017 235.00p 235.00p 227.50p 228.50p 60654
15/08/2017 232.50p 236.00p 232.50p 235.00p 37463
14/08/2017 220.00p 237.50p 220.00p 232.50p 92310
11/08/2017 226.50p 226.50p 211.00p 220.00p 130039
10/08/2017 234.00p 234.00p 225.00p 226.50p 83783
09/08/2017 243.00p 243.00p 224.00p 234.00p 151244
08/08/2017 246.00p 246.00p 243.00p 243.00p 52445
07/08/2017 246.00p 246.00p 246.00p 246.00p 60428
04/08/2017 248.50p 248.50p 246.00p 246.00p 50707
03/08/2017 243.50p 249.00p 243.50p 248.50p 114775
02/08/2017 228.50p 243.50p 228.50p 243.50p 105211
01/08/2017 228.00p 228.50p 225.00p 228.50p 110466
31/07/2017 231.50p 231.00p 206.00p 228.00p 353564
28/07/2017 248.50p 248.50p 226.50p 231.00p 216263
27/07/2017 267.00p 267.00p 234.50p 248.50p 488713
26/07/2017 271.50p 271.50p 264.50p 267.00p 129799
25/07/2017 266.50p 273.50p 266.50p 271.50p 542239
24/07/2017 255.00p 274.00p 255.00p 266.50p 547651
21/07/2017 235.50p 255.00p 235.50p 255.00p 272759
20/07/2017 227.50p 244.00p 227.50p 235.50p 233567
19/07/2017 219.50p 229.00p 219.50p 227.50p 200684
18/07/2017 189.50p 221.50p 187.50p 219.50p 256441
17/07/2017 191.00p 191.00p 189.50p 189.50p 26431
14/07/2017 192.50p 192.50p 191.00p 191.00p 50991
13/07/2017 192.50p 192.50p 192.50p 192.50p 26712
12/07/2017 192.50p 192.50p 192.50p 192.50p 23845
11/07/2017 194.50p 198.00p 186.50p 192.50p 179067
10/07/2017 193.50p 193.50p 186.50p 186.50p 47078
07/07/2017 192.50p 196.50p 192.50p 193.50p 154549
06/07/2017 195.00p 205.00p 190.00p 192.50p 196704
05/07/2017 189.00p 195.00p 189.00p 195.00p 143731
04/07/2017 181.00p 191.00p 181.00p 189.00p 258109
03/07/2017 170.50p 182.50p 170.50p 181.00p 231007
30/06/2017 170.50p 170.50p 169.00p 170.50p 63550
29/06/2017 169.50p 170.50p 169.50p 170.50p 30718
28/06/2017 170.50p 170.50p 169.50p 169.50p 98836
27/06/2017 171.00p 171.00p 169.00p 170.50p 40145
26/06/2017 171.00p 171.00p 171.00p 171.00p 49727
23/06/2017 171.50p 171.50p 171.00p 171.00p 36261
22/06/2017 162.50p 171.50p 162.50p 171.50p 0
21/06/2017 163.50p 163.50p 162.50p 162.50p 0
20/06/2017 170.50p 170.50p 163.50p 163.50p 0
19/06/2017 173.50p 173.50p 170.50p 170.50p 0
16/06/2017 170.50p 178.00p 170.50p 173.50p 140318
15/06/2017 167.50p 175.00p 166.22p 170.50p 69873
14/06/2017 174.50p 176.25p 165.50p 167.50p 237225
13/06/2017 172.00p 181.50p 172.00p 174.50p 372640
12/06/2017 154.00p 173.96p 154.00p 172.00p 493589
09/06/2017 153.00p 155.94p 150.55p 153.00p 193746
08/06/2017 153.50p 156.00p 145.50p 153.50p 215901
07/06/2017 140.00p 163.90p 138.00p 153.50p 270989
06/06/2017 133.50p 146.00p 130.00p 140.00p 233216
05/06/2017 127.00p 129.70p 125.25p 127.00p 7899
02/06/2017 127.00p 130.04p 124.50p 127.00p 37713
01/06/2017 125.50p 127.04p 124.11p 127.00p 52796
31/05/2017 127.00p 127.77p 124.00p 125.50p 36755
30/05/2017 127.00p 127.77p 124.00p 127.00p 21980
26/05/2017 127.00p 130.00p 124.00p 127.00p 20006
25/05/2017 127.00p 130.04p 124.00p 127.00p 10954
24/05/2017 127.00p 130.00p 124.06p 127.00p 23681
23/05/2017 127.00p 129.00p 124.00p 127.00p 47179
22/05/2017 127.00p 130.00p 124.00p 127.00p 19249
19/05/2017 127.00p 129.04p 124.12p 127.00p 21650
18/05/2017 129.00p 130.04p 124.00p 127.00p 64337
17/05/2017 125.50p 130.00p 123.75p 129.00p 64818
16/05/2017 132.50p 133.00p 122.00p 125.50p 173279
15/05/2017 132.50p 134.80p 128.00p 132.50p 30368
12/05/2017 132.50p 135.04p 130.10p 132.50p 22719
11/05/2017 132.50p 134.55p 131.25p 132.50p 16151
10/05/2017 132.50p 134.75p 130.00p 132.50p 37421
09/05/2017 135.50p 136.40p 130.25p 132.50p 35183
08/05/2017 137.00p 138.95p 134.50p 135.50p 50156
05/05/2017 135.50p 140.00p 135.00p 137.00p 45060
04/05/2017 135.50p 136.97p 134.00p 135.50p 33190
03/05/2017 137.00p 137.00p 134.90p 135.50p 26108
02/05/2017 134.50p 139.90p 133.25p 137.00p 41477
28/04/2017 133.50p 136.95p 130.00p 134.50p 63831
27/04/2017 124.50p 136.00p 124.50p 133.50p 105063
26/04/2017 131.50p 135.00p 122.22p 124.50p 132648
25/04/2017 130.00p 133.95p 116.10p 131.50p 212012
24/04/2017 143.50p 143.50p 127.00p 130.00p 146421
21/04/2017 137.50p 145.40p 137.50p 143.50p 69222
20/04/2017 137.50p 138.85p 135.10p 137.50p 8472
19/04/2017 137.50p 139.90p 135.00p 137.50p 36397
18/04/2017 147.00p 147.00p 134.10p 137.50p 99753
13/04/2017 149.00p 149.60p 144.10p 147.00p 46730
12/04/2017 149.50p 150.45p 146.00p 149.00p 19499
11/04/2017 149.50p 150.80p 146.00p 149.50p 25616
10/04/2017 149.00p 151.90p 146.00p 149.50p 65404
07/04/2017 154.00p 155.70p 146.10p 149.00p 64333
06/04/2017 149.00p 163.88p 149.00p 154.00p 220070
05/04/2017 144.50p 151.00p 142.00p 149.00p 72678
04/04/2017 137.00p 147.00p 135.00p 144.50p 77218
03/04/2017 152.50p 154.50p 133.10p 137.00p 254246
31/03/2017 145.00p 154.70p 144.22p 152.50p 225885
30/03/2017 139.00p 147.70p 137.60p 145.00p 175605
29/03/2017 139.50p 144.30p 136.50p 139.00p 162399
28/03/2017 134.50p 143.00p 132.01p 139.50p 120043
27/03/2017 128.50p 138.00p 127.05p 134.50p 248864
24/03/2017 121.50p 136.20p 121.50p 128.00p 286090
23/03/2017 118.00p 125.00p 118.00p 121.50p 72442
22/03/2017 118.50p 119.99p 116.10p 118.00p 47492
21/03/2017 114.50p 125.00p 113.50p 118.50p 288967
20/03/2017 105.00p 119.95p 103.00p 114.50p 318956
17/03/2017 104.50p 107.90p 102.50p 105.00p 51187
16/03/2017 107.50p 108.25p 101.00p 104.50p 70717
15/03/2017 98.50p 110.00p 98.50p 107.50p 147070
14/03/2017 100.00p 101.00p 95.10p 98.50p 112184
13/03/2017 98.00p 102.00p 96.60p 100.00p 36478
10/03/2017 101.00p 103.00p 96.50p 98.00p 55256
09/03/2017 101.00p 104.00p 98.90p 101.00p 4245
08/03/2017 101.00p 101.50p 98.00p 101.00p 58559
07/03/2017 101.00p 104.00p 100.05p 101.00p 1319
06/03/2017 101.00p 104.00p 99.80p 101.00p 21916
03/03/2017 100.00p 104.00p 98.80p 101.00p 24198
02/03/2017 104.50p 105.00p 97.00p 100.00p 111797
01/03/2017 106.00p 109.00p 102.00p 104.50p 76371
28/02/2017 107.50p 110.00p 105.80p 106.00p 17945
27/02/2017 104.50p 109.86p 103.30p 107.50p 29768
24/02/2017 104.50p 107.00p 104.33p 104.50p 54225
23/02/2017 97.00p 107.00p 96.20p 104.50p 60925
22/02/2017 95.50p 99.00p 94.40p 97.00p 44429
21/02/2017 95.50p 97.90p 94.15p 95.50p 28118
20/02/2017 95.50p 98.00p 94.15p 95.50p 27879
17/02/2017 96.00p 98.00p 94.15p 95.50p 33342
16/02/2017 100.50p 100.50p 93.72p 96.00p 54718
15/02/2017 100.50p 102.70p 99.50p 100.50p 21985
14/02/2017 100.50p 103.00p 99.60p 100.50p 1804
13/02/2017 102.50p 103.98p 99.25p 100.50p 66238
10/02/2017 101.00p 103.99p 100.00p 102.50p 82449
09/02/2017 101.00p 101.95p 99.00p 101.00p 3159
08/02/2017 101.00p 103.00p 99.00p 101.00p 73713
07/02/2017 97.50p 100.75p 95.55p 100.50p 59026
06/02/2017 97.50p 98.50p 95.60p 97.50p 49211
03/02/2017 93.50p 98.80p 92.35p 97.50p 71986
02/02/2017 98.50p 103.00p 90.00p 93.50p 259128
01/02/2017 99.50p 101.50p 97.00p 98.50p 162992
31/01/2017 108.00p 108.00p 95.45p 99.50p 305713
30/01/2017 118.00p 121.80p 106.05p 108.50p 268279
27/01/2017 115.50p 120.00p 114.60p 118.00p 109796
26/01/2017 113.00p 118.00p 111.50p 115.00p 135829
25/01/2017 114.00p 116.00p 110.30p 111.00p 52286
24/01/2017 112.00p 116.00p 108.75p 114.00p 125688
23/01/2017 99.00p 114.95p 98.00p 112.00p 457577
20/01/2017 97.50p 101.00p 94.25p 99.00p 106048

*Close Price adjusted for both dividends and splits