Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/05/2013 199.41p 202.61p 195.81p 197.91p 49719
29/05/2013 186.42p 202.76p 184.92p 199.41p 329543
28/05/2013 178.42p 187.92p 178.42p 184.92p 83610
24/05/2013 177.92p 179.42p 171.92p 178.42p 33450
23/05/2013 178.42p 179.92p 173.92p 177.92p 22030
22/05/2013 178.42p 179.92p 178.42p 178.42p 1010
21/05/2013 177.92p 179.92p 175.62p 178.42p 85554
20/05/2013 177.92p 179.93p 164.93p 177.92p 1992205
17/05/2013 179.42p 179.92p 175.92p 177.92p 49230
16/05/2013 182.42p 182.42p 174.92p 179.42p 30116
15/05/2013 183.92p 184.92p 180.42p 182.42p 101695
14/05/2013 182.42p 184.11p 180.92p 183.92p 40604
13/05/2013 190.91p 190.91p 179.92p 182.42p 49469
10/05/2013 192.41p 193.91p 186.92p 190.91p 81681
09/05/2013 199.41p 199.41p 189.27p 192.41p 74766
08/05/2013 199.41p 202.56p 195.56p 199.41p 6023
07/05/2013 199.41p 200.29p 195.56p 199.41p 752
03/05/2013 199.41p 200.67p 195.36p 199.41p 15282
02/05/2013 202.41p 202.41p 194.91p 199.41p 24763
01/05/2013 203.41p 203.41p 199.91p 202.41p 10773
30/04/2013 204.91p 204.91p 202.91p 203.41p 9138
29/04/2013 204.91p 205.91p 202.91p 204.91p 3134
26/04/2013 207.41p 208.11p 203.91p 204.91p 8609
25/04/2013 208.91p 209.80p 202.91p 207.41p 27331
24/04/2013 208.91p 209.91p 205.01p 208.91p 1211
23/04/2013 212.40p 212.40p 204.91p 208.91p 21042
22/04/2013 212.40p 213.65p 209.91p 212.40p 393
19/04/2013 217.40p 218.90p 211.90p 213.40p 24883
18/04/2013 217.40p 219.02p 213.00p 217.40p 761
17/04/2013 217.40p 219.60p 212.90p 217.40p 4638
16/04/2013 223.90p 226.30p 214.90p 217.40p 662415
15/04/2013 212.40p 234.05p 212.40p 223.90p 132275
12/04/2013 197.41p 213.85p 197.41p 212.40p 153878
11/04/2013 197.91p 197.91p 189.91p 197.41p 57266
10/04/2013 203.91p 204.91p 189.91p 197.91p 61534
09/04/2013 206.41p 206.41p 202.91p 204.91p 22706
08/04/2013 208.91p 208.91p 202.91p 206.41p 9547
05/04/2013 210.41p 214.90p 204.91p 208.91p 38425
04/04/2013 212.40p 212.90p 206.91p 210.41p 30674
03/04/2013 217.40p 219.90p 209.91p 212.40p 46922
02/04/2013 218.40p 221.90p 214.90p 218.40p 89784
28/03/2013 225.90p 226.60p 214.90p 217.40p 41210
27/03/2013 228.90p 228.90p 221.90p 225.90p 13121
26/03/2013 232.40p 232.40p 227.90p 230.40p 6193
25/03/2013 241.39p 241.39p 229.90p 232.40p 31905
22/03/2013 242.39p 242.39p 239.89p 242.39p 35938
21/03/2013 242.39p 244.09p 239.89p 242.39p 35834
20/03/2013 248.89p 248.89p 239.89p 242.39p 153609
19/03/2013 264.88p 264.88p 239.89p 248.89p 156217
18/03/2013 273.88p 273.88p 258.13p 264.88p 57989
15/03/2013 271.38p 277.88p 269.03p 273.88p 29021
14/03/2013 287.87p 291.87p 269.88p 272.38p 96732
13/03/2013 271.38p 289.87p 271.38p 287.87p 103173
12/03/2013 264.38p 274.88p 261.88p 271.38p 72349
11/03/2013 253.39p 267.88p 253.39p 264.38p 71362
08/03/2013 244.39p 254.74p 241.89p 253.39p 60990
07/03/2013 249.39p 250.89p 239.89p 244.39p 20108
06/03/2013 247.39p 257.88p 247.39p 249.39p 35642
05/03/2013 245.39p 248.89p 242.89p 247.39p 13372
04/03/2013 248.39p 262.88p 242.95p 245.39p 134570
01/03/2013 229.40p 247.89p 228.00p 246.39p 42010
28/02/2013 219.90p 229.90p 216.90p 229.40p 22578
27/02/2013 219.90p 222.30p 216.90p 219.90p 3779
26/02/2013 219.90p 222.90p 217.65p 219.90p 3331
25/02/2013 219.90p 222.30p 216.90p 220.40p 100706
22/02/2013 219.90p 221.25p 216.90p 219.40p 3202
21/02/2013 220.40p 221.64p 216.90p 219.90p 10386
20/02/2013 220.90p 222.22p 216.90p 220.40p 5691
19/02/2013 227.40p 227.40p 217.90p 220.90p 15207
18/02/2013 227.40p 227.90p 224.90p 227.40p 3001
15/02/2013 229.40p 231.15p 225.90p 227.90p 25794
14/02/2013 229.40p 232.06p 226.90p 229.40p 38951
13/02/2013 232.90p 232.90p 225.97p 229.40p 13212
12/02/2013 231.40p 244.89p 229.90p 232.90p 117547
11/02/2013 218.40p 231.90p 218.40p 229.90p 53896
08/02/2013 206.91p 226.54p 206.91p 218.40p 177790
07/02/2013 208.91p 209.39p 205.91p 207.41p 3005
06/02/2013 210.91p 210.91p 206.91p 208.91p 14130
05/02/2013 210.91p 211.51p 207.91p 210.91p 10442
04/02/2013 208.91p 210.91p 207.91p 210.91p 40512
01/02/2013 207.41p 207.91p 204.91p 207.91p 40401
31/01/2013 208.41p 208.41p 204.91p 207.41p 22735
30/01/2013 208.41p 208.41p 205.91p 208.41p 1830
29/01/2013 208.91p 208.91p 204.91p 208.41p 9004
28/01/2013 207.91p 208.91p 205.91p 208.91p 5158
25/01/2013 217.40p 217.90p 204.51p 207.91p 112618
24/01/2013 218.40p 221.90p 215.40p 217.40p 20832
23/01/2013 216.90p 221.90p 216.90p 218.40p 41336
22/01/2013 210.91p 219.90p 207.06p 216.90p 81232
21/01/2013 203.41p 213.90p 202.06p 210.91p 82719
18/01/2013 193.41p 206.91p 189.91p 203.41p 632773
17/01/2013 180.42p 196.36p 180.42p 193.41p 267083
16/01/2013 177.42p 177.79p 174.92p 177.42p 598376
15/01/2013 177.42p 179.82p 174.92p 177.42p 44831
14/01/2013 177.42p 177.42p 174.92p 177.42p 811895
11/01/2013 177.42p 177.92p 174.97p 176.42p 333311
10/01/2013 177.42p 177.42p 174.92p 177.42p 13262
09/01/2013 177.42p 178.92p 174.92p 177.42p 1576132
08/01/2013 178.42p 178.42p 174.92p 177.42p 16841
07/01/2013 181.92p 181.92p 175.92p 178.42p 30341
04/01/2013 182.92p 182.92p 179.92p 182.42p 15386
03/01/2013 187.42p 187.42p 179.92p 182.92p 50610
02/01/2013 187.92p 188.07p 185.97p 187.42p 68666
31/12/2012 187.92p 188.32p 185.97p 187.92p 11509
28/12/2012 187.92p 189.42p 185.92p 187.92p 0
27/12/2012 187.92p 189.42p 185.92p 187.92p 7828
24/12/2012 188.42p 188.72p 188.42p 188.42p 8504
21/12/2012 188.92p 190.91p 186.92p 188.42p 9144
20/12/2012 188.92p 189.91p 187.92p 188.92p 7727
19/12/2012 188.92p 188.92p 188.72p 188.92p 1183
18/12/2012 188.92p 189.81p 187.92p 188.92p 2397
17/12/2012 189.42p 189.42p 187.92p 188.92p 587732
14/12/2012 189.42p 189.71p 187.92p 189.42p 8246
13/12/2012 191.91p 191.91p 187.92p 189.42p 18610
12/12/2012 192.91p 192.91p 190.26p 191.91p 4282
11/12/2012 199.91p 199.91p 190.91p 192.91p 49919
10/12/2012 201.41p 202.91p 199.91p 200.41p 50482
07/12/2012 200.41p 200.41p 197.91p 200.41p 2716
06/12/2012 200.91p 200.91p 197.91p 200.41p 5804
05/12/2012 200.91p 200.91p 197.96p 200.91p 1232
04/12/2012 205.41p 205.41p 199.91p 201.41p 22114
03/12/2012 205.41p 205.41p 203.16p 205.41p 1621
30/11/2012 206.41p 207.91p 203.26p 205.41p 75188
29/11/2012 206.41p 207.91p 202.96p 206.41p 42270
28/11/2012 205.41p 207.91p 202.96p 206.41p 15107
27/11/2012 205.41p 207.91p 203.66p 205.41p 26227
26/11/2012 206.41p 207.91p 204.51p 205.41p 7814
23/11/2012 210.41p 210.41p 204.96p 206.41p 26412
22/11/2012 208.41p 210.91p 208.41p 210.41p 33237
21/11/2012 209.41p 211.41p 207.42p 208.41p 20139
20/11/2012 210.41p 211.90p 206.91p 209.41p 23651
19/11/2012 206.91p 211.41p 206.91p 210.41p 70704
16/11/2012 206.91p 207.91p 202.91p 204.91p 17746
15/11/2012 207.41p 208.91p 205.35p 206.91p 7877
14/11/2012 209.91p 211.90p 207.91p 209.41p 19652
13/11/2012 209.91p 211.90p 209.91p 209.91p 11005
12/11/2012 213.90p 214.70p 208.82p 209.91p 9270
09/11/2012 215.90p 215.90p 212.74p 213.90p 10569
08/11/2012 217.90p 217.90p 212.90p 215.90p 68950
07/11/2012 217.90p 218.90p 217.90p 217.90p 922
06/11/2012 217.90p 218.90p 216.40p 217.90p 6845
05/11/2012 217.90p 219.90p 215.90p 217.90p 3154
02/11/2012 218.90p 221.90p 216.90p 217.90p 30837
01/11/2012 214.40p 223.50p 214.40p 218.40p 131809
31/10/2012 201.91p 214.90p 201.91p 213.90p 89276
30/10/2012 199.91p 201.91p 199.41p 201.91p 14690
29/10/2012 197.41p 201.91p 197.36p 199.91p 15439
26/10/2012 197.41p 199.91p 197.41p 197.41p 10004
25/10/2012 199.91p 201.91p 197.41p 197.41p 27526
24/10/2012 199.91p 200.71p 197.91p 199.91p 35026
23/10/2012 200.91p 203.91p 197.91p 199.91p 26238
22/10/2012 200.91p 203.91p 197.91p 200.91p 4784
19/10/2012 202.41p 203.91p 197.91p 200.91p 26099
18/10/2012 203.91p 205.91p 199.91p 202.41p 9099
17/10/2012 203.91p 206.85p 200.91p 203.91p 30744
16/10/2012 203.91p 206.91p 200.91p 203.91p 10056
15/10/2012 203.91p 205.83p 199.91p 203.91p 57004
12/10/2012 213.90p 214.90p 201.16p 204.91p 86642
11/10/2012 197.41p 218.92p 197.41p 213.40p 186552
10/10/2012 187.42p 197.87p 187.42p 197.41p 114226
09/10/2012 185.42p 189.91p 184.62p 187.42p 24735
08/10/2012 181.92p 186.92p 181.12p 185.42p 22557
05/10/2012 181.92p 183.25p 179.96p 181.92p 62093
04/10/2012 184.42p 184.42p 179.92p 181.92p 74784
03/10/2012 184.92p 184.92p 179.92p 184.42p 19093
02/10/2012 185.42p 185.48p 182.92p 184.92p 7950
01/10/2012 185.42p 186.82p 183.42p 185.42p 19509
28/09/2012 185.42p 187.92p 183.92p 185.42p 9064
27/09/2012 185.42p 186.92p 183.92p 185.42p 12524
26/09/2012 185.42p 187.72p 182.92p 185.42p 54956
25/09/2012 175.92p 185.92p 175.92p 185.42p 265792
24/09/2012 171.92p 176.62p 170.42p 175.92p 171989
21/09/2012 165.93p 165.93p 164.93p 164.93p 5502
20/09/2012 166.43p 166.43p 164.93p 165.93p 5002
19/09/2012 166.43p 166.43p 164.93p 166.43p 5894
18/09/2012 170.42p 170.42p 164.93p 166.43p 100921
17/09/2012 170.42p 171.17p 168.54p 170.42p 4565
14/09/2012 159.93p 174.92p 159.83p 170.42p 83358
13/09/2012 158.43p 160.68p 157.30p 159.93p 115502
12/09/2012 158.43p 158.43p 157.41p 158.43p 559
11/09/2012 158.43p 158.43p 157.30p 158.43p 88488
10/09/2012 158.43p 160.93p 157.23p 158.43p 17599
07/09/2012 160.93p 160.93p 154.08p 158.43p 502583
06/09/2012 162.43p 162.43p 157.93p 161.43p 54794
05/09/2012 162.93p 163.89p 159.93p 162.43p 71811
04/09/2012 163.43p 164.93p 159.61p 162.93p 238233
03/09/2012 168.42p 168.42p 159.93p 163.43p 307582
31/08/2012 172.42p 172.42p 166.93p 168.92p 272733
30/08/2012 175.42p 175.42p 169.92p 172.42p 52285
29/08/2012 177.42p 177.42p 172.92p 175.42p 9101
28/08/2012 177.42p 178.92p 175.92p 177.42p 79330
24/08/2012 177.42p 177.74p 175.42p 177.42p 428305
23/08/2012 182.42p 182.42p 174.96p 176.92p 810712
22/08/2012 182.42p 183.57p 179.92p 182.42p 59904
21/08/2012 186.42p 186.42p 179.92p 182.42p 55218
20/08/2012 186.42p 186.42p 182.92p 186.42p 4502
17/08/2012 186.42p 189.05p 182.92p 186.42p 6987
16/08/2012 186.42p 186.42p 183.62p 186.42p 3752
15/08/2012 186.92p 186.92p 182.92p 186.42p 46200
14/08/2012 187.42p 189.30p 184.04p 186.92p 120526

*Close Price adjusted for both dividends and splits