Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/03/2012 158.93p 160.01p 142.94p 145.93p 272751
01/03/2012 171.42p 171.42p 155.93p 158.93p 268279
29/02/2012 177.92p 178.72p 170.92p 173.92p 55413
28/02/2012 175.42p 179.55p 174.29p 177.92p 59211
27/02/2012 169.92p 177.01p 168.42p 175.42p 89150
24/02/2012 173.92p 174.64p 167.92p 168.92p 85991
23/02/2012 179.42p 179.82p 170.92p 173.92p 73477
22/02/2012 184.92p 185.92p 175.79p 179.42p 214599
21/02/2012 167.42p 188.92p 165.98p 185.42p 226488
20/02/2012 158.43p 168.92p 155.29p 167.42p 250711
17/02/2012 159.93p 160.93p 149.93p 153.43p 263226
16/02/2012 166.93p 167.92p 157.93p 159.93p 91996
15/02/2012 162.43p 177.55p 160.80p 166.93p 370830
14/02/2012 146.93p 164.43p 145.49p 161.43p 446208
13/02/2012 136.44p 150.16p 136.34p 146.93p 439102
10/02/2012 136.44p 137.57p 134.94p 136.44p 30041
09/02/2012 137.94p 143.74p 133.94p 136.44p 531875
08/02/2012 117.95p 156.49p 106.95p 137.44p 1521768
07/02/2012 103.45p 103.45p 95.90p 98.46p 61991
06/02/2012 111.95p 111.95p 101.95p 103.45p 83544
03/02/2012 109.45p 114.33p 105.95p 111.95p 90325
02/02/2012 94.96p 111.95p 94.96p 109.45p 176494
01/02/2012 86.46p 99.96p 85.96p 94.96p 123620
31/01/2012 79.46p 87.46p 78.96p 86.46p 55110
30/01/2012 75.97p 80.96p 73.97p 79.46p 80836
27/01/2012 75.97p 77.97p 74.97p 75.97p 32302
26/01/2012 75.47p 77.37p 75.47p 75.97p 1292
25/01/2012 75.47p 75.47p 72.97p 75.47p 0
24/01/2012 72.97p 75.47p 72.97p 75.47p 58366
23/01/2012 73.47p 74.42p 72.34p 72.97p 11402
20/01/2012 72.97p 74.64p 70.97p 73.47p 39679
19/01/2012 72.97p 72.97p 71.47p 72.97p 6691
18/01/2012 74.47p 74.97p 70.97p 72.97p 44480
17/01/2012 73.97p 74.47p 72.97p 74.47p 1491100
16/01/2012 74.47p 74.47p 73.34p 73.97p 1397
13/01/2012 74.47p 74.47p 73.15p 74.47p 18086
12/01/2012 74.97p 74.97p 73.34p 74.47p 17703
11/01/2012 74.97p 74.97p 72.97p 74.97p 12005
10/01/2012 75.47p 76.47p 73.97p 74.97p 25606
09/01/2012 78.46p 80.71p 75.97p 76.47p 41667
06/01/2012 77.47p 78.96p 76.57p 78.46p 29442
05/01/2012 72.97p 79.96p 72.97p 77.47p 69814
04/01/2012 66.97p 74.97p 66.97p 72.97p 106443
03/01/2012 66.97p 67.47p 65.97p 66.97p 107833
30/12/2011 66.97p 67.32p 66.22p 66.97p 4318
29/12/2011 66.97p 67.41p 66.22p 66.97p 2948
28/12/2011 66.97p 67.43p 65.97p 66.97p 67219
23/12/2011 66.97p 67.22p 65.97p 66.97p 21510
22/12/2011 66.97p 67.45p 65.97p 66.97p 64695
21/12/2011 66.97p 66.97p 64.97p 66.97p 36516
20/12/2011 68.97p 68.97p 65.97p 66.47p 46676
19/12/2011 69.47p 69.47p 67.97p 68.97p 13958
16/12/2011 69.47p 69.77p 69.47p 69.47p 2001
15/12/2011 69.97p 69.97p 68.97p 69.47p 10004
14/12/2011 69.97p 71.33p 69.97p 69.97p 0
13/12/2011 69.97p 71.33p 69.97p 69.97p 75984
12/12/2011 72.47p 74.35p 68.47p 69.97p 65636
09/12/2011 68.47p 74.97p 68.12p 72.47p 79659
08/12/2011 61.47p 69.77p 61.47p 68.47p 759660
07/12/2011 56.47p 56.97p 54.98p 56.47p 12283
06/12/2011 56.47p 56.47p 54.98p 56.47p 12498
05/12/2011 56.47p 56.47p 54.98p 56.47p 50263
02/12/2011 56.47p 56.47p 54.98p 56.47p 30113
01/12/2011 57.47p 59.47p 54.98p 57.47p 44654
30/11/2011 57.47p 57.47p 54.98p 57.47p 115716
29/11/2011 57.47p 57.47p 54.98p 57.47p 38199
28/11/2011 56.97p 58.37p 54.98p 57.47p 47586
25/11/2011 56.97p 57.47p 54.98p 56.97p 33317
24/11/2011 56.97p 58.05p 54.98p 56.97p 52387
23/11/2011 58.97p 59.97p 56.57p 57.47p 32414
22/11/2011 58.47p 59.97p 58.37p 58.97p 42905
21/11/2011 60.47p 61.72p 57.57p 58.47p 44320
18/11/2011 52.48p 61.97p 52.48p 59.47p 99648
17/11/2011 52.48p 54.38p 52.48p 52.48p 70673
16/11/2011 51.48p 54.98p 39.98p 52.48p 449520
15/11/2011 64.97p 64.97p 62.97p 64.97p 3602
14/11/2011 64.97p 65.47p 62.97p 64.97p 22472
11/11/2011 64.97p 64.97p 64.97p 64.97p 0
10/11/2011 64.97p 64.97p 64.97p 64.97p 8504
09/11/2011 65.47p 65.47p 62.97p 64.97p 3761
08/11/2011 65.47p 67.17p 65.47p 65.47p 0
07/11/2011 65.47p 67.17p 65.47p 65.47p 17950
04/11/2011 65.97p 65.97p 64.61p 65.97p 1000
03/11/2011 67.97p 67.97p 62.97p 65.97p 15439
02/11/2011 67.97p 70.47p 65.97p 67.97p 0
01/11/2011 70.47p 70.47p 65.97p 67.97p 15657
31/10/2011 70.47p 70.96p 70.47p 70.47p 113831
28/10/2011 70.47p 70.97p 69.97p 70.47p 0
27/10/2011 69.97p 70.97p 69.97p 70.47p 117124
26/10/2011 69.97p 70.27p 68.97p 69.47p 32013
25/10/2011 70.22p 70.72p 69.29p 69.97p 9551
24/10/2011 70.22p 70.82p 69.97p 70.22p 46041
21/10/2011 69.97p 70.22p 68.97p 70.22p 52921
20/10/2011 69.97p 70.97p 69.97p 69.97p 70031
19/10/2011 73.47p 73.47p 69.97p 69.97p 25011
18/10/2011 73.47p 74.97p 71.97p 73.47p 0
17/10/2011 73.47p 74.97p 71.97p 73.47p 80036
14/10/2011 73.47p 73.47p 71.97p 73.47p 2001
13/10/2011 74.47p 74.47p 71.97p 73.47p 20509
12/10/2011 74.47p 75.47p 73.16p 74.47p 13006
11/10/2011 69.97p 75.97p 69.97p 74.47p 48529
10/10/2011 68.47p 69.97p 67.47p 69.97p 1801
07/10/2011 66.97p 69.77p 66.97p 68.47p 11747
06/10/2011 67.97p 68.97p 65.97p 66.97p 34515
05/10/2011 67.97p 72.47p 65.97p 67.97p 0
04/10/2011 72.47p 72.47p 65.97p 67.97p 7536
03/10/2011 73.47p 73.47p 70.97p 72.47p 7785
30/09/2011 73.47p 73.47p 71.97p 73.47p 13506
29/09/2011 72.47p 73.47p 70.97p 73.47p 33365
28/09/2011 75.47p 76.33p 70.97p 72.47p 21250
27/09/2011 76.47p 77.97p 74.97p 76.47p 0
26/09/2011 76.47p 77.97p 74.97p 76.47p 0
23/09/2011 76.47p 77.97p 74.97p 76.47p 0
22/09/2011 76.47p 77.97p 74.97p 76.47p 38017
21/09/2011 77.97p 77.97p 75.97p 76.47p 2001
20/09/2011 79.96p 79.96p 75.97p 77.97p 19509
19/09/2011 80.46p 82.96p 77.97p 79.96p 24011
16/09/2011 81.46p 81.46p 79.96p 80.46p 4802
15/09/2011 79.96p 81.46p 79.96p 81.46p 10004
14/09/2011 81.46p 81.46p 78.96p 79.96p 3502
13/09/2011 81.46p 81.46p 78.96p 81.46p 1000
12/09/2011 81.46p 81.46p 78.96p 81.46p 1000
09/09/2011 81.96p 83.96p 77.97p 81.46p 43620
08/09/2011 81.96p 82.56p 79.96p 81.96p 0
07/09/2011 81.96p 82.56p 79.96p 81.96p 1806
06/09/2011 82.96p 82.96p 81.96p 81.96p 9692
05/09/2011 82.96p 83.26p 81.96p 82.96p 15490
02/09/2011 82.96p 83.58p 81.96p 82.96p 35016
01/09/2011 77.97p 83.46p 77.97p 82.96p 20047
31/08/2011 75.97p 77.97p 71.97p 77.97p 1063144
30/08/2011 71.97p 72.25p 70.97p 71.97p 3402
26/08/2011 71.97p 71.97p 70.97p 71.97p 272
25/08/2011 74.97p 74.97p 70.97p 71.97p 21378
24/08/2011 74.97p 75.47p 73.97p 74.97p 0
23/08/2011 75.47p 75.47p 73.97p 74.97p 5002
22/08/2011 75.47p 75.89p 73.97p 75.47p 6429
19/08/2011 75.47p 75.86p 75.47p 75.47p 3909
18/08/2011 75.97p 75.97p 73.97p 75.47p 8309
17/08/2011 75.97p 76.97p 75.97p 75.97p 0
16/08/2011 75.97p 76.97p 75.97p 75.97p 20009
15/08/2011 77.47p 77.62p 75.97p 75.97p 6270
12/08/2011 77.47p 77.47p 77.47p 77.47p 2120
11/08/2011 76.47p 77.47p 75.47p 76.47p 1763
10/08/2011 73.47p 76.47p 72.34p 76.47p 19757
09/08/2011 75.47p 75.47p 71.97p 73.47p 60298
08/08/2011 78.46p 79.96p 74.97p 77.47p 37260
05/08/2011 78.96p 83.96p 75.97p 78.46p 14041
04/08/2011 90.46p 90.46p 82.96p 83.96p 34346
03/08/2011 90.46p 90.86p 87.96p 90.46p 5591
02/08/2011 90.46p 90.46p 87.96p 90.46p 8143
01/08/2011 90.46p 90.96p 88.01p 90.46p 4415
29/07/2011 90.46p 90.46p 88.01p 90.46p 6217
28/07/2011 90.46p 91.16p 87.96p 90.46p 23010
27/07/2011 91.46p 91.46p 87.96p 90.46p 17508
26/07/2011 91.96p 91.96p 90.40p 91.46p 3602
25/07/2011 91.96p 91.96p 89.96p 91.96p 0
22/07/2011 91.96p 91.96p 89.96p 91.96p 10004
21/07/2011 91.96p 92.46p 89.96p 91.96p 15687
20/07/2011 91.96p 91.96p 89.96p 91.96p 3902
19/07/2011 91.96p 92.46p 90.40p 91.96p 0
18/07/2011 91.96p 92.46p 90.40p 91.96p 3675
15/07/2011 91.96p 91.96p 89.96p 91.96p 12543
14/07/2011 92.46p 94.96p 89.96p 91.96p 331148
13/07/2011 92.46p 93.96p 89.96p 92.46p 33590
12/07/2011 93.46p 93.46p 90.01p 92.46p 11603
11/07/2011 92.46p 94.75p 90.96p 93.46p 125805
08/07/2011 95.96p 95.96p 90.96p 92.46p 11863
07/07/2011 97.96p 99.20p 94.96p 95.96p 29035
06/07/2011 97.46p 98.76p 96.96p 97.96p 33033
05/07/2011 102.45p 102.45p 94.96p 97.46p 120484
04/07/2011 103.95p 103.95p 99.96p 102.45p 24821
01/07/2011 104.45p 104.95p 102.95p 104.45p 4513
30/06/2011 106.45p 106.45p 102.95p 104.45p 159703
29/06/2011 108.45p 108.45p 104.95p 106.45p 33568
28/06/2011 108.95p 108.95p 104.95p 108.45p 45358
27/06/2011 110.45p 112.33p 107.95p 108.95p 32748
24/06/2011 110.45p 113.95p 109.95p 110.45p 37684
23/06/2011 104.95p 106.44p 104.40p 105.45p 36016
22/06/2011 101.45p 106.65p 100.95p 104.45p 281914
21/06/2011 99.46p 100.95p 98.96p 100.95p 203661
20/06/2011 97.96p 101.07p 96.96p 98.96p 75832
17/06/2011 98.96p 98.96p 95.96p 97.96p 24789
16/06/2011 99.96p 99.96p 97.96p 98.96p 45584
15/06/2011 99.96p 100.63p 99.96p 99.96p 712
14/06/2011 102.95p 102.95p 97.96p 99.96p 121708
13/06/2011 104.95p 104.95p 101.30p 103.95p 18759
10/06/2011 103.95p 106.95p 102.95p 104.95p 67231
09/06/2011 106.45p 108.90p 100.95p 103.95p 52458
08/06/2011 100.95p 108.93p 100.45p 106.45p 72970
07/06/2011 94.96p 101.40p 92.96p 100.45p 319265
06/06/2011 92.46p 93.90p 90.07p 92.96p 13584
03/06/2011 95.46p 95.46p 92.46p 92.46p 24662
02/06/2011 97.46p 97.96p 92.17p 95.46p 39635
01/06/2011 101.95p 102.95p 94.96p 98.46p 16563
31/05/2011 102.45p 103.30p 98.96p 101.95p 24300
27/05/2011 102.45p 104.95p 101.95p 102.45p 74298
26/05/2011 102.95p 102.95p 99.96p 102.45p 6332
25/05/2011 103.95p 104.69p 96.48p 102.95p 27917
24/05/2011 112.45p 112.45p 101.64p 103.95p 30170
23/05/2011 116.45p 116.45p 109.95p 112.45p 30839

*Close Price adjusted for both dividends and splits