Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/08/2012 187.92p 187.92p 185.92p 187.42p 7753
10/08/2012 188.42p 188.42p 186.52p 187.92p 5014
09/08/2012 189.91p 189.91p 186.92p 188.42p 66351
08/08/2012 186.92p 192.89p 185.02p 189.91p 78199
07/08/2012 187.42p 187.42p 185.07p 186.92p 81197
06/08/2012 187.42p 188.42p 185.42p 187.42p 156104
03/08/2012 185.92p 187.42p 185.42p 187.42p 11505
02/08/2012 183.92p 185.92p 183.42p 185.92p 306886
01/08/2012 185.92p 185.92p 181.92p 183.92p 52246
31/07/2012 185.92p 185.92p 184.92p 185.92p 43467
30/07/2012 185.92p 185.92p 184.92p 185.92p 99395
27/07/2012 185.92p 185.92p 184.92p 185.92p 70033
26/07/2012 185.92p 185.92p 184.96p 185.92p 16748
25/07/2012 186.42p 186.42p 184.92p 185.92p 8627
24/07/2012 186.42p 186.42p 184.92p 186.42p 5002
23/07/2012 187.42p 187.42p 184.92p 186.42p 95235
20/07/2012 187.42p 187.92p 184.92p 187.42p 86477
19/07/2012 187.42p 187.92p 185.42p 187.42p 98717
18/07/2012 185.92p 187.42p 184.92p 187.42p 83799
17/07/2012 185.92p 186.68p 185.17p 185.92p 36473
16/07/2012 185.92p 186.42p 184.92p 185.92p 58589
13/07/2012 185.92p 186.42p 184.72p 185.92p 31414
12/07/2012 182.42p 186.92p 182.42p 185.92p 60713
11/07/2012 182.42p 182.42p 179.92p 182.42p 9189
10/07/2012 182.42p 183.67p 179.92p 182.42p 49214
09/07/2012 182.42p 183.87p 180.54p 182.42p 11068
06/07/2012 182.42p 184.32p 176.63p 182.42p 84223
05/07/2012 177.92p 184.92p 177.92p 182.42p 20364
04/07/2012 177.92p 178.92p 176.42p 177.92p 17282
03/07/2012 177.42p 179.92p 175.92p 177.42p 104053
02/07/2012 174.92p 179.30p 174.52p 177.42p 106211
29/06/2012 170.42p 176.92p 170.42p 174.92p 83987
28/06/2012 166.43p 171.92p 165.25p 170.42p 121419
27/06/2012 163.43p 168.92p 163.43p 166.43p 119338
26/06/2012 157.43p 164.93p 155.93p 163.43p 95706
25/06/2012 153.43p 158.43p 153.43p 157.43p 27160
22/06/2012 153.43p 153.43p 151.93p 153.43p 25685
21/06/2012 153.43p 153.93p 152.23p 153.43p 4115
20/06/2012 153.43p 153.43p 152.93p 153.43p 2623
19/06/2012 153.43p 153.93p 152.30p 153.43p 2391
18/06/2012 153.43p 154.18p 151.93p 153.43p 22749
15/06/2012 153.43p 153.93p 152.23p 153.43p 32231
14/06/2012 152.93p 153.73p 149.93p 153.43p 7691
13/06/2012 154.93p 154.93p 151.23p 153.93p 6707
12/06/2012 156.43p 156.43p 152.93p 154.93p 56959
11/06/2012 156.43p 156.43p 153.80p 156.43p 14562
08/06/2012 155.43p 157.43p 154.08p 156.43p 18728
07/06/2012 148.93p 163.93p 144.94p 155.43p 127602
06/06/2012 152.93p 152.93p 146.93p 149.43p 11005
01/06/2012 159.93p 159.93p 150.68p 152.93p 29613
31/05/2012 160.93p 162.13p 158.43p 159.93p 26831
30/05/2012 164.43p 164.43p 157.93p 160.93p 16657
29/05/2012 164.43p 166.43p 162.43p 164.43p 5192
28/05/2012 157.43p 166.93p 157.43p 164.43p 78684
25/05/2012 157.43p 158.43p 148.49p 157.43p 111296
24/05/2012 158.93p 160.13p 154.93p 157.43p 20813
23/05/2012 168.92p 168.92p 156.29p 158.93p 62950
22/05/2012 163.93p 174.62p 163.93p 171.42p 249639
21/05/2012 144.44p 166.93p 144.44p 163.43p 290463
18/05/2012 142.44p 142.44p 138.19p 141.44p 28028
17/05/2012 137.94p 144.94p 136.44p 142.44p 22716
16/05/2012 137.94p 140.15p 136.02p 137.94p 31155
15/05/2012 139.94p 139.94p 135.94p 137.94p 10993
14/05/2012 140.44p 140.44p 137.69p 139.94p 5146
11/05/2012 139.94p 141.44p 139.44p 139.94p 47423
10/05/2012 138.94p 139.94p 138.94p 139.94p 500
09/05/2012 144.94p 144.94p 138.56p 138.94p 26093
08/05/2012 147.43p 147.43p 143.44p 144.94p 14650
04/05/2012 150.43p 151.93p 145.93p 147.43p 15214
03/05/2012 152.43p 153.93p 149.98p 150.43p 6706
02/05/2012 160.93p 164.93p 151.93p 153.93p 99565
01/05/2012 136.44p 162.93p 135.87p 159.93p 75743
30/04/2012 136.94p 137.94p 136.19p 136.94p 34449
27/04/2012 135.44p 137.42p 133.04p 136.94p 40294
26/04/2012 135.44p 135.44p 133.04p 135.44p 1000
25/04/2012 135.44p 135.44p 132.99p 135.44p 13516
24/04/2012 135.44p 135.44p 132.94p 135.44p 4251
23/04/2012 135.44p 135.44p 135.14p 135.44p 1801
20/04/2012 135.44p 135.44p 132.94p 135.44p 7514
19/04/2012 134.94p 135.44p 132.94p 135.44p 21553
18/04/2012 134.94p 134.94p 132.94p 134.94p 29517
17/04/2012 135.44p 135.44p 132.94p 134.94p 11883
16/04/2012 136.44p 136.44p 134.94p 135.44p 16154
13/04/2012 135.94p 136.84p 135.31p 136.44p 20920
12/04/2012 135.94p 135.94p 133.94p 135.94p 10155
11/04/2012 135.94p 135.94p 133.94p 135.94p 6872
10/04/2012 135.94p 136.24p 134.34p 135.94p 20949
05/04/2012 135.44p 136.94p 133.94p 135.94p 26330
04/04/2012 135.94p 136.94p 132.94p 135.44p 137855
03/04/2012 141.94p 141.94p 132.94p 135.94p 143934
02/04/2012 142.44p 142.94p 140.44p 142.44p 38063
30/03/2012 142.44p 142.94p 139.72p 142.44p 58761
29/03/2012 140.94p 143.94p 137.94p 142.44p 75281
28/03/2012 140.94p 141.94p 136.94p 140.94p 118172
27/03/2012 140.94p 142.14p 139.26p 140.94p 10059
26/03/2012 140.94p 141.84p 138.04p 140.94p 21960
23/03/2012 141.94p 141.94p 137.94p 140.94p 8005
22/03/2012 142.44p 142.44p 139.94p 142.44p 22832
21/03/2012 142.44p 142.84p 139.94p 142.44p 14746
20/03/2012 142.44p 143.14p 140.56p 142.44p 19885
19/03/2012 143.44p 143.44p 139.94p 142.44p 61842
16/03/2012 142.94p 143.50p 142.94p 143.44p 23243
15/03/2012 142.94p 143.14p 142.94p 142.94p 3055
14/03/2012 142.44p 143.19p 142.44p 142.94p 6296
13/03/2012 142.94p 142.94p 140.69p 142.44p 2201
12/03/2012 146.93p 146.93p 141.19p 142.94p 23353
09/03/2012 145.43p 147.93p 144.94p 146.93p 65210
08/03/2012 139.44p 145.75p 139.44p 145.43p 197448
07/03/2012 142.44p 142.44p 134.94p 139.44p 46766
06/03/2012 148.93p 148.93p 137.08p 142.44p 53610
05/03/2012 146.93p 149.38p 144.54p 147.93p 47246

*Close Price adjusted for both dividends and splits