Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/09/2021 212.50p 215.00p 211.25p 212.00p 80876
24/09/2021 212.50p 215.00p 211.10p 212.50p 20156
23/09/2021 210.00p 215.00p 208.75p 212.50p 30056
22/09/2021 211.50p 213.75p 208.00p 210.00p 64735
21/09/2021 212.00p 212.00p 208.00p 210.00p 67599
20/09/2021 217.50p 217.50p 206.11p 212.00p 146219
17/09/2021 220.50p 222.00p 215.06p 216.50p 139560
16/09/2021 220.50p 222.70p 219.25p 220.50p 24532
15/09/2021 217.50p 224.00p 216.86p 220.50p 122514
14/09/2021 229.00p 230.00p 216.55p 217.50p 215444
13/09/2021 220.00p 230.00p 218.00p 229.00p 327853
10/09/2021 216.00p 223.00p 213.00p 217.00p 484659
09/09/2021 217.50p 223.00p 213.70p 223.00p 124516
08/09/2021 207.50p 221.00p 205.70p 221.00p 744109
07/09/2021 214.00p 215.00p 200.00p 201.50p 282661
06/09/2021 210.50p 215.00p 208.00p 211.50p 114370
03/09/2021 210.50p 211.75p 208.05p 210.50p 20287
02/09/2021 210.50p 210.84p 208.02p 210.50p 27745
01/09/2021 210.00p 215.00p 207.03p 210.50p 76732
31/08/2021 212.00p 212.00p 208.00p 210.00p 58096
30/08/2021 208.00p 213.00p 207.00p 212.00p 69947
27/08/2021 208.00p 213.00p 207.00p 212.00p 69947
26/08/2021 215.50p 218.00p 205.00p 205.00p 87836
25/08/2021 215.50p 215.50p 213.05p 215.50p 24002
24/08/2021 215.50p 216.20p 213.75p 215.50p 73085
23/08/2021 214.50p 217.50p 213.00p 215.50p 202676
20/08/2021 216.50p 217.50p 213.00p 214.50p 107446
19/08/2021 214.00p 218.00p 211.05p 215.00p 688944
18/08/2021 215.50p 216.98p 212.00p 212.00p 55079
17/08/2021 212.50p 216.67p 210.69p 215.50p 115854
16/08/2021 212.50p 212.70p 210.00p 212.50p 49436
13/08/2021 212.50p 213.20p 210.06p 212.50p 30203
12/08/2021 212.50p 213.40p 210.05p 212.50p 1031795
11/08/2021 212.50p 215.00p 210.02p 212.50p 50746
10/08/2021 212.50p 215.00p 210.00p 212.50p 96485
09/08/2021 212.50p 213.29p 210.25p 212.50p 92767
06/08/2021 212.50p 215.00p 210.90p 215.00p 121291
05/08/2021 212.50p 213.29p 210.92p 212.50p 40029
04/08/2021 213.50p 214.00p 210.00p 210.00p 71384
03/08/2021 213.50p 214.50p 211.55p 213.50p 29206
02/08/2021 213.50p 216.44p 212.00p 213.50p 33515
30/07/2021 212.50p 217.00p 211.60p 215.00p 41621
29/07/2021 214.00p 217.00p 212.16p 212.50p 37334
28/07/2021 215.00p 218.50p 210.00p 214.00p 2837
27/07/2021 215.00p 220.00p 212.00p 215.00p 25863
26/07/2021 215.00p 219.50p 210.00p 215.00p 28568
23/07/2021 214.00p 218.00p 213.00p 214.00p 28681
22/07/2021 214.00p 219.15p 211.65p 214.00p 30045
21/07/2021 214.00p 217.80p 211.15p 214.00p 53218
20/07/2021 212.50p 218.00p 210.55p 214.00p 39087
19/07/2021 219.00p 219.34p 211.74p 212.50p 81944
16/07/2021 222.50p 223.77p 218.00p 219.00p 103444
15/07/2021 225.50p 229.98p 220.09p 223.00p 246971
14/07/2021 218.00p 224.70p 216.00p 221.50p 78206
13/07/2021 218.00p 219.98p 216.00p 216.00p 21982
12/07/2021 221.00p 225.00p 217.45p 218.00p 48309
09/07/2021 215.50p 223.00p 215.50p 221.50p 173172
08/07/2021 214.00p 219.50p 212.00p 215.50p 111056
07/07/2021 213.50p 217.00p 210.00p 216.00p 21107
06/07/2021 213.50p 215.00p 211.67p 213.50p 48611
05/07/2021 213.50p 215.50p 211.00p 213.50p 84780
02/07/2021 213.50p 216.44p 210.00p 210.00p 16603
01/07/2021 213.50p 216.44p 211.26p 213.50p 18140
30/06/2021 216.00p 218.00p 213.50p 213.50p 28206
29/06/2021 214.00p 217.04p 214.00p 216.00p 16042
28/06/2021 212.50p 218.00p 210.00p 214.00p 42012
25/06/2021 212.50p 213.74p 208.00p 212.50p 48990
24/06/2021 212.50p 218.00p 210.50p 212.50p 104627
23/06/2021 212.50p 213.44p 210.10p 212.50p 84793
22/06/2021 211.50p 215.00p 210.00p 212.50p 190475
21/06/2021 214.50p 217.00p 210.00p 210.00p 56976
18/06/2021 214.50p 214.50p 212.00p 214.50p 20415
17/06/2021 213.50p 217.00p 212.00p 214.50p 21470
16/06/2021 219.00p 220.00p 212.00p 213.50p 19202
15/06/2021 219.00p 223.00p 215.00p 215.00p 48332
14/06/2021 219.00p 222.00p 215.00p 219.00p 125691
11/06/2021 217.50p 224.75p 215.00p 219.00p 185929
10/06/2021 212.50p 220.00p 208.50p 217.50p 266710
09/06/2021 214.00p 217.00p 210.00p 210.00p 634140
08/06/2021 214.00p 214.00p 209.00p 214.00p 70196
07/06/2021 214.00p 214.00p 210.00p 210.00p 113134
04/06/2021 214.00p 218.00p 211.00p 214.00p 30291
03/06/2021 215.00p 215.20p 211.00p 214.00p 18627
02/06/2021 216.00p 216.00p 211.00p 215.00p 44472
01/06/2021 213.00p 216.84p 211.80p 216.00p 47500
31/05/2021 213.00p 215.00p 211.00p 213.00p 53120
28/05/2021 213.00p 215.00p 211.00p 213.00p 53120
27/05/2021 213.00p 213.19p 211.02p 213.00p 45948
26/05/2021 217.00p 220.00p 210.00p 213.00p 71013
25/05/2021 215.50p 218.68p 214.00p 217.00p 58744
24/05/2021 212.50p 215.00p 210.35p 215.00p 92374
21/05/2021 212.50p 214.00p 211.00p 212.50p 54408
20/05/2021 213.50p 213.50p 210.00p 210.00p 35795
19/05/2021 215.50p 215.50p 211.10p 213.50p 53451
18/05/2021 219.00p 220.84p 214.00p 215.50p 30860
17/05/2021 219.00p 223.00p 215.00p 219.00p 21563
14/05/2021 219.00p 224.90p 216.67p 219.00p 78192
13/05/2021 217.50p 218.00p 215.00p 219.00p 127494
12/05/2021 217.50p 219.44p 215.10p 217.50p 54633
11/05/2021 227.00p 230.00p 215.00p 215.00p 101516
10/05/2021 225.00p 228.00p 221.15p 224.00p 165773
07/05/2021 217.50p 225.00p 215.00p 222.50p 289488
06/05/2021 217.50p 219.40p 215.00p 217.50p 75361
05/05/2021 215.50p 220.00p 214.00p 216.00p 229735
04/05/2021 215.00p 234.00p 212.08p 219.00p 485069
03/05/2021 211.50p 215.00p 210.50p 211.50p 93901
30/04/2021 211.50p 215.00p 210.50p 211.50p 93901
29/04/2021 212.00p 214.00p 211.00p 211.50p 37624
28/04/2021 214.00p 216.70p 210.67p 212.00p 38918
27/04/2021 215.50p 218.15p 212.51p 215.00p 67146
26/04/2021 213.00p 220.00p 211.88p 214.50p 42877
23/04/2021 215.50p 216.50p 210.70p 213.00p 29175
22/04/2021 209.00p 218.50p 203.00p 215.50p 81025
21/04/2021 212.50p 215.00p 207.16p 209.00p 141642
20/04/2021 225.00p 225.00p 210.67p 212.50p 80990
19/04/2021 225.00p 230.00p 220.00p 220.00p 93199
16/04/2021 224.00p 229.60p 222.10p 225.00p 73213
15/04/2021 224.00p 227.40p 221.85p 224.00p 57002
14/04/2021 224.00p 227.23p 220.00p 220.00p 26175
13/04/2021 226.00p 230.00p 221.76p 225.00p 40764
12/04/2021 225.00p 229.00p 222.27p 228.00p 65456
09/04/2021 227.50p 233.00p 223.10p 225.00p 56080
08/04/2021 226.00p 233.50p 225.04p 227.50p 175380
07/04/2021 227.00p 228.50p 220.05p 222.50p 104276
06/04/2021 217.00p 234.85p 217.00p 233.00p 337715
05/04/2021 208.50p 220.00p 206.00p 220.00p 149650
02/04/2021 208.50p 220.00p 206.00p 220.00p 149650
01/04/2021 208.50p 220.00p 206.00p 220.00p 149650
31/03/2021 211.50p 211.50p 208.00p 208.50p 32622
30/03/2021 215.00p 217.00p 210.00p 211.50p 40474
29/03/2021 217.50p 217.50p 213.00p 214.00p 60719
26/03/2021 209.50p 219.00p 209.50p 217.50p 220997
25/03/2021 209.50p 213.30p 203.00p 208.50p 59093
24/03/2021 209.50p 214.00p 205.23p 209.50p 39790
23/03/2021 209.50p 213.78p 205.00p 205.00p 265207
22/03/2021 205.50p 213.04p 203.00p 213.00p 110239
19/03/2021 205.00p 207.88p 203.01p 207.00p 57442
18/03/2021 208.50p 211.83p 204.00p 204.00p 97147
17/03/2021 215.50p 217.00p 206.10p 208.00p 195962
16/03/2021 234.00p 236.72p 215.01p 216.00p 379704
15/03/2021 220.00p 229.94p 215.00p 227.00p 132163
12/03/2021 223.00p 227.28p 220.00p 220.00p 85464
11/03/2021 214.50p 229.90p 214.50p 223.00p 243854
10/03/2021 207.50p 215.00p 206.72p 215.00p 80076
09/03/2021 210.00p 211.00p 205.05p 208.00p 68173
08/03/2021 215.00p 217.85p 205.00p 210.00p 80425
05/03/2021 219.50p 221.25p 210.00p 215.00p 120761
04/03/2021 219.00p 226.00p 217.00p 226.00p 125091
03/03/2021 213.00p 222.99p 210.00p 216.00p 34238
02/03/2021 217.00p 220.00p 202.00p 202.00p 147716
01/03/2021 208.00p 219.00p 208.00p 217.00p 127296
26/02/2021 209.00p 209.50p 205.00p 208.00p 54057
25/02/2021 203.50p 212.00p 202.01p 207.00p 122238
24/02/2021 206.00p 208.15p 202.00p 205.00p 78811
23/02/2021 211.50p 220.00p 203.50p 204.00p 136101
22/02/2021 218.50p 218.50p 210.00p 213.00p 168967
19/02/2021 217.50p 221.99p 211.00p 221.00p 140468
18/02/2021 227.00p 228.00p 217.00p 217.50p 109929
17/02/2021 230.00p 231.40p 226.00p 226.00p 113280
16/02/2021 231.00p 235.00p 227.00p 232.00p 130130
15/02/2021 229.50p 235.00p 227.00p 231.00p 310560
12/02/2021 221.50p 235.00p 220.00p 235.00p 349188
11/02/2021 208.50p 223.83p 208.50p 220.00p 380919
10/02/2021 202.00p 211.99p 201.35p 206.00p 181785
09/02/2021 206.50p 207.00p 200.00p 203.00p 91576
08/02/2021 208.50p 209.13p 202.00p 206.50p 59432
05/02/2021 212.00p 214.00p 205.00p 208.00p 83603
04/02/2021 216.50p 218.00p 211.00p 211.00p 161415
03/02/2021 211.50p 225.00p 210.86p 216.50p 330450
02/02/2021 195.50p 217.80p 195.50p 215.00p 310125
01/02/2021 195.50p 200.00p 192.05p 195.50p 191084
29/01/2021 196.00p 200.00p 192.02p 200.00p 166386
28/01/2021 193.00p 196.99p 188.00p 195.50p 243681
27/01/2021 196.00p 200.00p 194.00p 195.00p 111802
26/01/2021 204.50p 213.99p 195.00p 195.50p 436414
25/01/2021 192.50p 217.00p 192.50p 206.00p 661990
22/01/2021 180.50p 195.00p 180.50p 192.50p 451070
21/01/2021 175.00p 183.00p 173.26p 180.50p 146397
20/01/2021 182.00p 182.80p 173.06p 177.00p 169289
19/01/2021 184.00p 184.80p 176.15p 178.50p 205005
18/01/2021 177.50p 188.00p 176.15p 186.00p 390882
15/01/2021 180.00p 184.00p 175.00p 175.00p 97152
14/01/2021 180.50p 185.00p 176.06p 182.00p 194958
13/01/2021 171.00p 184.00p 168.00p 184.00p 613433
12/01/2021 168.50p 170.00p 162.00p 166.50p 63076
11/01/2021 175.00p 178.60p 166.00p 168.50p 96995
08/01/2021 170.00p 177.00p 168.66p 174.00p 162959
07/01/2021 168.50p 175.00p 167.90p 170.00p 103630
06/01/2021 159.00p 167.75p 159.00p 167.50p 67460
05/01/2021 163.00p 163.40p 155.66p 159.00p 131930
04/01/2021 166.50p 170.00p 161.00p 162.00p 82262
01/01/2021 166.50p 166.89p 163.11p 166.50p 26907
31/12/2020 166.50p 166.89p 163.11p 166.50p 26907
30/12/2020 167.50p 169.88p 164.00p 168.00p 72504
29/12/2020 166.50p 170.00p 165.00p 167.50p 49226
28/12/2020 163.00p 170.00p 161.26p 166.50p 44755
25/12/2020 163.00p 170.00p 161.26p 166.50p 44755
24/12/2020 163.00p 170.00p 161.26p 166.50p 44755
23/12/2020 162.00p 165.00p 159.00p 160.50p 58860
22/12/2020 161.50p 165.00p 158.00p 162.00p 103042

*Close Price adjusted for both dividends and splits