Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/07/2022 167.50p 170.00p 167.50p 167.50p 48411
04/07/2022 169.50p 171.00p 166.24p 167.50p 52917
01/07/2022 170.00p 172.45p 165.00p 169.50p 81732
30/06/2022 163.50p 180.00p 163.24p 170.00p 333826
29/06/2022 164.00p 167.94p 163.66p 164.00p 18237
28/06/2022 149.00p 169.00p 146.24p 164.00p 119522
27/06/2022 144.00p 148.00p 141.00p 144.00p 18021
24/06/2022 141.00p 146.00p 140.00p 144.00p 148124
23/06/2022 127.50p 144.70p 126.75p 141.00p 292221
22/06/2022 130.00p 131.44p 125.00p 126.50p 144129
21/06/2022 131.00p 134.22p 130.00p 131.00p 94541
20/06/2022 137.50p 139.25p 130.00p 131.00p 145656
17/06/2022 142.50p 142.84p 137.00p 138.50p 45404
16/06/2022 147.50p 149.00p 142.00p 142.50p 32737
15/06/2022 147.50p 150.00p 145.00p 147.50p 21022
14/06/2022 143.50p 152.00p 140.00p 147.50p 47320
13/06/2022 152.50p 152.50p 140.66p 143.50p 83092
10/06/2022 160.00p 163.00p 148.00p 153.50p 82173
09/06/2022 160.00p 162.00p 157.50p 160.00p 8794
08/06/2022 157.50p 162.00p 155.00p 160.00p 33822
07/06/2022 163.50p 163.50p 156.25p 157.50p 61726
06/06/2022 163.50p 167.00p 160.00p 163.50p 26436
03/06/2022 157.50p 167.50p 157.50p 163.50p 56148
02/06/2022 157.50p 167.50p 157.50p 163.50p 56148
01/06/2022 157.50p 167.50p 157.50p 163.50p 56148
31/05/2022 153.50p 158.90p 150.00p 157.50p 45534
30/05/2022 154.50p 157.00p 153.00p 155.00p 29358
27/05/2022 153.50p 157.00p 150.00p 154.50p 114777
26/05/2022 152.50p 154.00p 150.00p 153.50p 133117
25/05/2022 152.00p 154.00p 151.00p 152.00p 14852
24/05/2022 153.00p 158.00p 150.00p 152.00p 154775
23/05/2022 157.50p 159.50p 151.00p 153.00p 57228
20/05/2022 152.50p 159.30p 151.00p 157.50p 61185
19/05/2022 166.00p 166.25p 150.50p 152.50p 133605
18/05/2022 174.50p 174.50p 165.00p 167.00p 118339
17/05/2022 177.50p 178.75p 173.00p 174.50p 34620
16/05/2022 177.50p 179.84p 176.00p 176.00p 36553
13/05/2022 177.50p 179.90p 175.50p 177.50p 4304
12/05/2022 177.50p 183.00p 177.50p 177.50p 37789
11/05/2022 181.00p 185.00p 178.00p 180.00p 22122
10/05/2022 177.00p 181.00p 175.00p 181.00p 51990
09/05/2022 182.50p 182.50p 175.00p 177.00p 80836
06/05/2022 184.50p 184.50p 180.00p 182.50p 76861
05/05/2022 182.50p 186.55p 182.00p 184.50p 20960
04/05/2022 182.50p 185.00p 180.00p 182.50p 22303
03/05/2022 181.50p 183.00p 180.00p 181.50p 22598
02/05/2022 180.50p 185.00p 180.00p 181.50p 146942
29/04/2022 180.50p 185.00p 180.00p 181.50p 146942
28/04/2022 178.50p 183.00p 178.50p 180.50p 37361
27/04/2022 178.50p 180.00p 177.00p 178.50p 80535
26/04/2022 178.50p 179.50p 177.00p 178.50p 43244
25/04/2022 182.00p 185.00p 178.50p 178.50p 24732
22/04/2022 181.50p 185.00p 180.00p 182.50p 18270
21/04/2022 182.00p 183.00p 180.02p 181.50p 70135
20/04/2022 180.50p 183.00p 177.00p 182.00p 192579
19/04/2022 184.00p 187.00p 177.00p 179.00p 97808
18/04/2022 179.50p 183.00p 178.00p 181.00p 35346
15/04/2022 179.50p 183.00p 178.00p 181.00p 35346
14/04/2022 179.50p 183.00p 178.00p 181.00p 35346
13/04/2022 181.50p 181.50p 175.56p 179.50p 45276
12/04/2022 181.50p 182.90p 180.00p 181.50p 37739
11/04/2022 184.00p 184.90p 180.00p 181.50p 50226
08/04/2022 184.00p 188.00p 180.00p 184.00p 257786
07/04/2022 185.50p 185.50p 180.44p 184.00p 42826
06/04/2022 186.50p 188.00p 183.00p 185.50p 96702
05/04/2022 192.50p 192.50p 186.06p 186.50p 75046
04/04/2022 194.00p 196.00p 190.00p 192.50p 3293768
01/04/2022 192.50p 195.00p 190.50p 194.00p 44468
31/03/2022 192.50p 194.75p 190.00p 192.50p 24087
30/03/2022 193.00p 195.00p 190.00p 192.50p 22795
29/03/2022 193.00p 197.00p 190.00p 193.00p 89849
28/03/2022 191.50p 195.00p 186.10p 193.00p 104814
25/03/2022 185.00p 194.98p 180.00p 191.50p 49755
24/03/2022 184.00p 188.38p 180.00p 185.00p 37096
23/03/2022 184.00p 184.44p 184.00p 184.00p 17012
22/03/2022 184.00p 184.00p 180.02p 184.00p 7276
21/03/2022 183.00p 188.00p 182.00p 183.00p 137613
18/03/2022 182.50p 188.00p 180.00p 183.00p 242827
17/03/2022 178.50p 184.98p 178.50p 182.50p 44445
16/03/2022 180.50p 181.75p 177.00p 178.50p 68977
15/03/2022 182.50p 183.40p 179.00p 180.50p 173341
14/03/2022 179.00p 184.66p 175.11p 183.00p 459048
11/03/2022 178.50p 183.00p 178.00p 179.00p 139789
10/03/2022 178.50p 182.00p 175.00p 178.50p 63008
09/03/2022 177.50p 182.00p 175.00p 181.00p 233959
08/03/2022 178.50p 185.00p 175.00p 177.50p 107467
07/03/2022 184.50p 185.00p 175.00p 177.50p 206443
04/03/2022 190.50p 190.50p 182.00p 184.50p 131191
03/03/2022 187.50p 196.00p 187.50p 190.50p 94484
02/03/2022 187.50p 189.75p 187.00p 187.50p 21526
01/03/2022 187.50p 189.00p 187.00p 187.50p 92214
28/02/2022 187.50p 188.66p 185.02p 187.50p 53502
25/02/2022 185.00p 189.00p 183.50p 187.50p 81031
24/02/2022 185.00p 185.00p 180.00p 183.50p 193537
23/02/2022 185.50p 186.00p 183.00p 185.50p 103746
22/02/2022 186.00p 188.00p 182.00p 187.00p 104168
21/02/2022 191.00p 191.50p 185.00p 187.50p 216233
18/02/2022 191.50p 191.54p 190.00p 191.00p 56763
17/02/2022 191.50p 192.00p 189.50p 190.00p 29296
16/02/2022 191.50p 193.00p 190.00p 191.50p 82149
15/02/2022 191.50p 193.50p 190.00p 191.50p 85224
14/02/2022 193.00p 195.70p 190.00p 191.50p 191019
11/02/2022 192.50p 198.10p 192.00p 193.00p 74993
10/02/2022 191.00p 195.00p 191.00p 192.50p 42147
09/02/2022 187.50p 193.98p 187.50p 191.00p 111250
08/02/2022 185.00p 189.98p 182.00p 187.50p 152527
07/02/2022 185.00p 188.00p 182.00p 185.00p 106803
04/02/2022 181.00p 187.44p 180.02p 185.00p 471736
03/02/2022 181.00p 181.00p 180.02p 181.00p 81054
02/02/2022 181.00p 181.00p 180.02p 181.00p 38451
01/02/2022 181.00p 183.00p 179.50p 181.00p 40737
31/01/2022 179.00p 183.00p 179.00p 181.00p 79372
28/01/2022 185.00p 185.00p 176.00p 179.00p 97644
27/01/2022 183.50p 189.40p 181.55p 185.00p 99713
26/01/2022 182.50p 187.00p 181.50p 184.50p 37912
25/01/2022 177.50p 185.00p 176.00p 182.50p 195212
24/01/2022 188.50p 188.50p 175.00p 176.50p 418306
21/01/2022 191.00p 191.00p 187.00p 188.50p 147075
20/01/2022 189.00p 192.00p 188.00p 192.00p 219406
19/01/2022 191.50p 193.00p 188.50p 189.00p 98539
18/01/2022 192.50p 194.98p 189.16p 191.50p 32606
17/01/2022 188.50p 195.00p 187.00p 192.50p 58393
14/01/2022 193.50p 195.00p 187.00p 188.50p 259273
13/01/2022 194.00p 197.00p 192.00p 193.50p 23598
12/01/2022 195.00p 196.00p 193.00p 195.00p 129604
10/01/2022 198.50p 201.84p 192.55p 193.50p 115974
07/01/2022 197.50p 202.00p 195.00p 200.00p 90952
06/01/2022 202.50p 202.50p 195.00p 197.50p 78976
05/01/2022 202.50p 209.80p 200.00p 202.50p 159148
04/01/2022 195.00p 205.00p 194.00p 202.50p 154285
03/01/2022 195.00p 200.00p 190.00p 195.00p 17516
31/12/2021 195.00p 200.00p 190.00p 195.00p 17516
30/12/2021 195.00p 200.00p 190.21p 195.00p 119097
29/12/2021 189.50p 199.50p 188.50p 195.00p 43851
28/12/2021 188.50p 193.90p 188.05p 189.50p 18094
27/12/2021 188.50p 193.90p 188.05p 189.50p 18094
24/12/2021 188.50p 193.90p 188.05p 189.50p 18094
23/12/2021 188.50p 191.97p 186.72p 188.50p 48708
22/12/2021 187.50p 195.00p 185.00p 188.50p 134874
21/12/2021 187.50p 190.00p 185.00p 187.50p 37976
20/12/2021 190.00p 192.00p 186.00p 187.50p 127848
17/12/2021 188.00p 195.00p 186.00p 190.00p 111544
16/12/2021 185.00p 189.98p 182.50p 188.00p 168893
15/12/2021 192.50p 195.00p 183.00p 185.00p 75016
14/12/2021 195.00p 195.00p 189.90p 191.50p 77721
13/12/2021 196.00p 200.00p 192.02p 195.00p 570934
10/12/2021 192.50p 200.00p 192.00p 196.00p 99739
09/12/2021 185.00p 195.00p 182.51p 192.50p 157845
08/12/2021 182.50p 185.00p 180.00p 182.50p 167640
07/12/2021 182.50p 184.95p 180.00p 180.00p 127024
06/12/2021 182.00p 182.00p 178.00p 179.00p 70733
03/12/2021 181.50p 182.00p 179.00p 182.00p 27793
02/12/2021 175.50p 183.90p 175.50p 182.00p 42736
01/12/2021 175.50p 176.98p 174.00p 176.00p 393966
30/11/2021 180.50p 180.50p 173.00p 175.50p 95815
29/11/2021 181.50p 185.00p 175.00p 180.50p 49894
26/11/2021 184.00p 185.00p 175.00p 181.50p 115021
25/11/2021 186.00p 186.80p 184.00p 185.50p 12653
24/11/2021 184.50p 187.45p 181.02p 186.00p 258482
23/11/2021 188.00p 190.00p 184.00p 184.00p 32732
22/11/2021 188.00p 190.00p 186.00p 188.00p 88038
19/11/2021 188.50p 190.00p 185.00p 188.00p 33166
18/11/2021 190.00p 191.20p 186.25p 188.50p 37253
17/11/2021 192.00p 192.00p 188.00p 190.00p 51903
16/11/2021 192.00p 192.41p 188.00p 192.00p 42210
15/11/2021 191.00p 195.00p 190.00p 192.00p 115749
12/11/2021 190.00p 192.00p 188.00p 192.00p 3352671
11/11/2021 194.00p 195.00p 186.67p 192.00p 101278
10/11/2021 193.50p 195.00p 192.00p 194.00p 42128
09/11/2021 195.50p 198.00p 192.00p 193.50p 71522
08/11/2021 195.50p 195.50p 193.00p 195.50p 29600
05/11/2021 195.50p 195.74p 193.10p 195.50p 39730
04/11/2021 195.50p 196.44p 193.00p 193.00p 31772
03/11/2021 195.00p 200.00p 192.00p 195.50p 53542
02/11/2021 201.00p 203.44p 192.00p 195.00p 106895
01/11/2021 198.50p 202.00p 196.00p 201.00p 136256
29/10/2021 196.00p 198.00p 192.03p 193.50p 18646
28/10/2021 196.50p 196.50p 193.00p 196.50p 30022
27/10/2021 194.50p 197.00p 191.00p 196.50p 56286
26/10/2021 199.50p 200.00p 190.25p 194.50p 97012
25/10/2021 204.50p 209.75p 197.00p 199.50p 106128
22/10/2021 188.00p 209.00p 186.00p 208.00p 458337
21/10/2021 182.50p 190.00p 180.02p 188.00p 254465
20/10/2021 179.50p 185.00p 179.11p 181.00p 204778
19/10/2021 177.50p 183.00p 175.27p 177.00p 119090
18/10/2021 178.00p 182.00p 175.27p 177.50p 164034
15/10/2021 176.50p 180.00p 173.75p 175.00p 156008
14/10/2021 177.00p 178.00p 174.50p 176.00p 552805
13/10/2021 177.00p 177.00p 176.00p 177.00p 42267
12/10/2021 178.00p 178.25p 176.00p 177.00p 29943
11/10/2021 181.00p 185.00p 175.50p 178.00p 42300
08/10/2021 180.50p 182.00p 176.00p 180.00p 181937
07/10/2021 179.00p 185.00p 176.00p 182.00p 114359
06/10/2021 187.50p 188.00p 176.25p 177.00p 115131
05/10/2021 187.50p 190.00p 185.00p 187.50p 58206
04/10/2021 187.50p 192.50p 185.56p 190.00p 161694
01/10/2021 192.50p 192.50p 181.00p 187.50p 446122
30/09/2021 196.00p 197.00p 193.00p 193.00p 56559
29/09/2021 200.50p 201.00p 192.50p 196.00p 221880
28/09/2021 211.00p 213.00p 200.00p 200.00p 214823

*Close Price adjusted for both dividends and splits