Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/02/2018 169.00p 171.25p 166.00p 169.50p 29132
23/02/2018 167.50p 173.20p 165.25p 169.00p 27803
22/02/2018 172.50p 172.50p 163.00p 167.50p 77218
21/02/2018 173.00p 175.00p 171.00p 172.50p 15818
20/02/2018 170.50p 175.00p 170.00p 173.00p 36506
19/02/2018 170.00p 171.12p 168.00p 170.50p 42635
16/02/2018 166.00p 172.00p 165.00p 170.00p 134925
15/02/2018 171.50p 171.50p 165.00p 166.00p 183865
14/02/2018 175.00p 175.80p 168.11p 171.50p 56404
13/02/2018 177.50p 179.00p 172.66p 175.00p 55995
12/02/2018 172.50p 180.00p 171.00p 178.50p 101822
09/02/2018 177.00p 177.00p 171.00p 172.50p 69816
08/02/2018 184.50p 186.20p 177.60p 178.50p 75652
07/02/2018 182.50p 188.40p 180.00p 185.00p 136375
06/02/2018 177.00p 182.60p 165.25p 181.50p 283975
05/02/2018 201.00p 203.40p 177.00p 180.00p 291926
02/02/2018 206.00p 206.75p 198.00p 201.00p 69601
01/02/2018 203.00p 213.00p 201.00p 206.00p 97958
31/01/2018 210.00p 212.00p 200.11p 203.00p 116874
30/01/2018 210.50p 213.00p 206.00p 210.00p 127733
29/01/2018 192.00p 212.19p 192.00p 211.50p 606300
26/01/2018 191.50p 195.00p 190.55p 192.00p 60823
25/01/2018 202.50p 205.00p 188.25p 191.50p 343760
24/01/2018 217.00p 217.00p 185.01p 200.00p 475850
23/01/2018 217.00p 220.00p 214.00p 217.00p 148015
22/01/2018 215.50p 220.00p 214.65p 217.50p 193219
19/01/2018 215.50p 216.97p 214.00p 215.50p 37332
18/01/2018 215.00p 216.96p 213.25p 215.50p 34710
17/01/2018 214.50p 217.00p 212.50p 215.00p 49159
16/01/2018 219.50p 219.50p 210.50p 214.50p 103937
15/01/2018 228.50p 229.00p 215.10p 219.50p 257682
12/01/2018 229.00p 232.90p 220.10p 221.50p 128687
11/01/2018 227.00p 234.49p 225.00p 229.00p 159426
10/01/2018 232.50p 234.90p 225.20p 227.00p 71825
09/01/2018 240.00p 242.52p 228.00p 233.00p 143115
08/01/2018 266.00p 266.32p 224.40p 240.50p 465102
05/01/2018 256.00p 259.90p 250.00p 258.50p 126236
04/01/2018 251.50p 258.72p 250.00p 256.00p 60065
03/01/2018 251.50p 254.00p 249.55p 251.50p 82572
02/01/2018 260.50p 260.50p 248.07p 251.50p 49480
29/12/2017 254.00p 261.75p 251.00p 260.50p 18031
28/12/2017 241.00p 258.00p 241.00p 254.00p 54885
27/12/2017 242.50p 245.00p 238.00p 241.00p 29684
22/12/2017 239.00p 250.00p 239.00p 242.50p 32312
21/12/2017 232.50p 243.00p 230.00p 239.00p 30154
20/12/2017 225.50p 235.00p 222.75p 232.50p 23911
19/12/2017 232.50p 232.50p 222.20p 225.50p 37754
18/12/2017 231.00p 235.00p 227.25p 232.50p 32974
15/12/2017 231.00p 235.00p 227.85p 231.00p 37115
14/12/2017 227.50p 235.00p 227.50p 231.00p 32919
13/12/2017 235.00p 235.00p 225.00p 227.50p 52602
12/12/2017 243.50p 243.50p 233.00p 235.00p 36478
11/12/2017 250.00p 252.16p 241.50p 243.50p 24865
08/12/2017 249.50p 252.16p 247.00p 250.00p 18391
07/12/2017 249.50p 251.30p 247.00p 249.50p 11947
06/12/2017 252.00p 253.00p 246.00p 249.50p 19481
05/12/2017 257.00p 258.25p 250.00p 252.00p 22895
04/12/2017 257.50p 265.00p 255.00p 257.00p 63391
01/12/2017 250.00p 257.69p 246.00p 257.50p 40411
30/11/2017 251.00p 255.00p 246.20p 250.00p 14966
29/11/2017 249.00p 254.00p 247.00p 251.00p 26867
28/11/2017 249.00p 252.92p 245.50p 249.00p 42672
27/11/2017 249.00p 255.00p 239.00p 249.00p 87189
24/11/2017 235.00p 253.00p 234.26p 249.00p 77992
23/11/2017 237.50p 238.95p 234.00p 235.00p 5958
22/11/2017 230.00p 239.00p 227.25p 237.50p 73127
21/11/2017 240.00p 241.00p 223.00p 230.00p 75468
20/11/2017 251.50p 253.55p 237.90p 240.00p 34654
17/11/2017 252.00p 257.00p 247.63p 251.50p 122467
16/11/2017 242.50p 258.25p 242.50p 252.00p 154460
15/11/2017 226.50p 243.00p 223.91p 242.50p 111256
14/11/2017 229.00p 233.00p 223.55p 226.50p 55265
13/11/2017 225.00p 233.00p 223.00p 229.00p 69038
10/11/2017 224.50p 227.00p 223.00p 224.50p 27922
09/11/2017 227.00p 233.84p 222.00p 226.00p 188569
08/11/2017 222.50p 230.00p 220.00p 227.00p 61306
07/11/2017 229.50p 230.00p 220.00p 222.50p 137427
06/11/2017 236.00p 239.00p 225.33p 229.50p 135587
03/11/2017 229.00p 237.00p 229.00p 234.50p 189398
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

*Close Price adjusted for both dividends and splits