Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/06/2019 96.00p 96.15p 95.00p 95.00p 22095
05/06/2019 98.00p 98.00p 95.10p 96.00p 45550
04/06/2019 98.00p 99.40p 97.15p 98.00p 18913
03/06/2019 98.00p 99.65p 96.15p 98.00p 86689
31/05/2019 99.00p 101.00p 97.60p 98.00p 44600
30/05/2019 94.50p 101.00p 93.30p 99.00p 174562
29/05/2019 99.00p 99.00p 93.01p 94.50p 55159
28/05/2019 98.50p 99.50p 97.00p 99.00p 50650
24/05/2019 98.50p 99.00p 95.15p 98.50p 94005
23/05/2019 98.50p 99.95p 97.00p 98.50p 35036
22/05/2019 103.00p 103.00p 97.15p 98.50p 81154
21/05/2019 103.00p 105.90p 102.15p 103.00p 432100
20/05/2019 103.00p 104.00p 102.02p 103.00p 19049
17/05/2019 107.50p 107.95p 102.10p 103.00p 84401
16/05/2019 110.50p 111.82p 107.00p 107.50p 56908
15/05/2019 110.50p 111.97p 109.00p 110.50p 70859
14/05/2019 110.50p 111.90p 109.15p 110.50p 70970
13/05/2019 110.50p 112.00p 109.33p 110.50p 24067
10/05/2019 111.00p 111.64p 109.20p 110.50p 57991
09/05/2019 111.00p 112.53p 109.00p 111.00p 83959
08/05/2019 113.50p 114.87p 109.15p 111.00p 35636
07/05/2019 110.50p 115.00p 109.00p 113.50p 98617
03/05/2019 110.50p 110.50p 107.15p 110.50p 86858
02/05/2019 110.50p 110.50p 109.00p 110.50p 15928
01/05/2019 113.00p 113.00p 109.00p 110.50p 32875
30/04/2019 113.50p 113.70p 111.00p 113.00p 28723
29/04/2019 115.00p 116.00p 112.00p 113.50p 60869
26/04/2019 111.50p 115.00p 109.66p 115.00p 59817
25/04/2019 116.00p 116.50p 111.00p 111.50p 67083
24/04/2019 117.00p 117.40p 115.00p 116.00p 30310
23/04/2019 118.00p 118.96p 117.30p 117.50p 47296
18/04/2019 117.50p 119.00p 117.00p 118.00p 35633
17/04/2019 117.50p 118.20p 116.33p 117.50p 30858
16/04/2019 110.00p 119.50p 110.00p 117.50p 102102
15/04/2019 107.50p 110.00p 103.25p 110.00p 94531
12/04/2019 114.50p 114.50p 104.00p 108.00p 130087
11/04/2019 121.00p 121.00p 114.08p 115.00p 60693
10/04/2019 122.25p 122.50p 120.07p 121.00p 92906
09/04/2019 122.50p 122.99p 122.02p 122.25p 17524
08/04/2019 123.50p 125.00p 122.00p 122.50p 103813
05/04/2019 127.50p 127.80p 122.00p 123.50p 128136
04/04/2019 125.00p 127.90p 124.66p 127.50p 172940
03/04/2019 128.50p 129.85p 118.06p 125.00p 243307
02/04/2019 122.50p 130.00p 122.50p 130.00p 408987
01/04/2019 110.00p 125.00p 108.40p 122.00p 303061
29/03/2019 101.50p 112.98p 101.26p 110.00p 235521
28/03/2019 94.50p 102.00p 93.00p 101.50p 147492
27/03/2019 92.50p 97.00p 91.55p 94.50p 108806
26/03/2019 90.50p 92.50p 88.00p 92.50p 169582
25/03/2019 96.00p 96.60p 90.00p 90.50p 147483
22/03/2019 99.50p 101.50p 95.15p 96.00p 214888
21/03/2019 95.00p 101.75p 94.04p 97.00p 80155
20/03/2019 97.00p 100.00p 93.00p 95.00p 121139
19/03/2019 96.50p 100.00p 80.36p 97.00p 844471
18/03/2019 102.50p 102.50p 97.20p 98.50p 58290
15/03/2019 102.50p 102.50p 100.00p 102.50p 46615
14/03/2019 102.50p 102.50p 101.00p 102.50p 22779
13/03/2019 101.50p 103.00p 100.55p 102.50p 50165
12/03/2019 105.00p 105.00p 100.10p 101.50p 99571
11/03/2019 103.00p 107.50p 103.00p 105.00p 127005
08/03/2019 103.00p 104.80p 103.00p 103.00p 93556
07/03/2019 103.00p 105.00p 103.00p 103.00p 73015
06/03/2019 103.00p 105.00p 103.00p 103.00p 64635
05/03/2019 106.50p 107.96p 103.00p 103.00p 226040
04/03/2019 93.00p 106.20p 92.22p 105.50p 360021
01/03/2019 93.00p 94.40p 92.05p 93.00p 160776
28/02/2019 93.50p 94.25p 91.96p 93.00p 38258
27/02/2019 93.50p 94.25p 92.90p 93.50p 54220
26/02/2019 92.50p 94.52p 91.20p 93.50p 196470
25/02/2019 87.50p 95.00p 86.36p 92.50p 441307
22/02/2019 88.50p 89.82p 86.00p 87.50p 31880
21/02/2019 89.00p 90.60p 86.96p 88.50p 126276
20/02/2019 84.00p 91.85p 84.00p 89.00p 194310
19/02/2019 81.00p 82.00p 80.02p 81.00p 46699
18/02/2019 82.00p 86.80p 80.60p 81.00p 143756
15/02/2019 76.50p 83.00p 76.50p 82.00p 95846
14/02/2019 79.00p 79.46p 76.00p 76.50p 84284
13/02/2019 79.00p 80.00p 78.00p 79.00p 64255
12/02/2019 82.50p 82.85p 77.11p 79.00p 191576
11/02/2019 83.50p 84.85p 82.00p 82.50p 99162
08/02/2019 87.00p 87.68p 82.00p 83.50p 50320
07/02/2019 89.00p 90.00p 85.00p 87.00p 95908
06/02/2019 92.50p 92.50p 88.00p 89.00p 46182
05/02/2019 92.00p 93.00p 90.13p 92.50p 41015
04/02/2019 92.50p 94.00p 90.88p 92.00p 55721
01/02/2019 95.00p 95.56p 90.55p 92.50p 37916
31/01/2019 95.00p 95.92p 93.44p 95.00p 37674
30/01/2019 94.50p 96.80p 93.44p 95.00p 51495
29/01/2019 93.50p 96.25p 92.00p 94.50p 138115
28/01/2019 93.50p 95.00p 92.33p 95.00p 51203
25/01/2019 93.50p 95.00p 92.66p 93.50p 48259
24/01/2019 92.50p 95.00p 91.50p 93.50p 48604
23/01/2019 93.50p 94.55p 90.55p 92.50p 66799
22/01/2019 96.00p 96.00p 88.00p 93.50p 93209
21/01/2019 97.70p 98.80p 95.00p 97.20p 40971
18/01/2019 97.00p 98.75p 95.00p 97.70p 142421
17/01/2019 97.00p 97.00p 95.07p 97.00p 96639
16/01/2019 97.50p 99.50p 95.00p 95.00p 98508
15/01/2019 103.50p 103.50p 95.40p 97.50p 55496
14/01/2019 104.50p 106.75p 100.35p 103.50p 38318
11/01/2019 99.25p 114.00p 99.25p 104.50p 201467
10/01/2019 93.00p 104.00p 93.00p 99.25p 107873
09/01/2019 90.00p 94.00p 89.11p 92.00p 125345
08/01/2019 90.00p 91.20p 88.63p 90.00p 17487
07/01/2019 90.00p 91.28p 88.50p 90.00p 30374
04/01/2019 90.00p 91.35p 88.40p 90.00p 53569
03/01/2019 89.00p 91.46p 87.56p 90.00p 73570
02/01/2019 89.00p 91.65p 87.20p 89.00p 41181
31/12/2018 89.00p 91.70p 86.00p 89.00p 50579
28/12/2018 79.50p 91.45p 78.15p 89.00p 132340
27/12/2018 74.50p 86.00p 73.04p 79.50p 127346
24/12/2018 86.50p 86.50p 83.75p 85.00p 13000
21/12/2018 87.50p 88.34p 84.60p 86.50p 46997
20/12/2018 87.00p 87.70p 83.20p 87.50p 23744
19/12/2018 87.50p 88.55p 84.00p 87.00p 33593
18/12/2018 92.00p 92.10p 82.55p 87.50p 82027
17/12/2018 93.00p 93.48p 92.07p 93.00p 24691
14/12/2018 93.00p 93.50p 92.10p 93.00p 6085
13/12/2018 93.50p 93.68p 92.10p 93.00p 33416
12/12/2018 93.50p 93.90p 93.00p 93.50p 212865
11/12/2018 78.50p 103.36p 77.86p 93.00p 523729
10/12/2018 91.00p 91.00p 77.60p 78.50p 192737
07/12/2018 95.50p 97.40p 88.55p 91.00p 162135
06/12/2018 101.50p 101.50p 93.25p 95.50p 108487
05/12/2018 98.50p 101.50p 98.48p 101.50p 29932
04/12/2018 101.50p 102.00p 98.50p 98.50p 34832
03/12/2018 101.50p 102.67p 100.00p 100.00p 66946
30/11/2018 98.50p 105.00p 97.90p 101.50p 54730
29/11/2018 98.50p 99.95p 96.15p 98.60p 89191
28/11/2018 106.50p 107.00p 97.40p 99.00p 245966
27/11/2018 106.50p 108.00p 105.10p 106.50p 70395
26/11/2018 105.00p 106.50p 104.12p 106.50p 56920
23/11/2018 110.00p 110.00p 104.00p 105.00p 143598
22/11/2018 110.00p 110.75p 108.20p 110.00p 15550
21/11/2018 110.50p 111.30p 108.48p 110.00p 74117
20/11/2018 114.00p 116.00p 109.00p 110.00p 135499
19/11/2018 117.00p 117.00p 112.00p 114.00p 43454
16/11/2018 118.50p 118.70p 116.00p 117.00p 39544
15/11/2018 118.00p 119.99p 117.00p 118.50p 34496
14/11/2018 118.50p 120.70p 117.25p 118.00p 31420
13/11/2018 123.50p 125.50p 117.22p 118.50p 47370
12/11/2018 120.00p 126.88p 120.00p 123.50p 51620
09/11/2018 119.00p 121.00p 119.00p 120.00p 53216
08/11/2018 121.00p 123.35p 116.10p 119.00p 77573
07/11/2018 122.00p 122.00p 117.70p 121.00p 65715
06/11/2018 127.50p 127.50p 120.00p 122.00p 46778
05/11/2018 132.50p 134.00p 125.00p 127.50p 95976
02/11/2018 134.00p 134.80p 128.50p 132.50p 140657
01/11/2018 123.00p 135.00p 123.00p 132.50p 153364
31/10/2018 117.50p 125.99p 116.50p 123.50p 119449
30/10/2018 114.00p 119.80p 114.00p 117.50p 43491
29/10/2018 114.00p 116.00p 112.00p 114.00p 132830
26/10/2018 113.00p 116.00p 111.67p 114.00p 89055
25/10/2018 118.50p 119.50p 110.64p 113.00p 332491
24/10/2018 119.50p 121.99p 117.08p 119.50p 159159
23/10/2018 113.00p 121.99p 105.50p 119.50p 407912
22/10/2018 117.50p 119.70p 113.00p 113.00p 81393
19/10/2018 121.50p 123.00p 115.00p 118.50p 89740
18/10/2018 123.50p 123.50p 120.45p 121.50p 63676
17/10/2018 127.50p 129.00p 123.05p 123.50p 77567
16/10/2018 127.50p 129.45p 126.00p 127.50p 51251
15/10/2018 117.50p 129.50p 116.00p 127.50p 147160
12/10/2018 112.00p 119.00p 111.00p 117.50p 381219
11/10/2018 118.50p 122.50p 107.50p 111.50p 649002
10/10/2018 136.00p 136.98p 122.30p 124.50p 372449
09/10/2018 142.00p 143.00p 132.26p 136.50p 246400
08/10/2018 152.00p 153.00p 140.04p 142.00p 236385
05/10/2018 157.50p 157.50p 150.13p 152.00p 82154
04/10/2018 157.50p 158.00p 155.00p 157.50p 13984
03/10/2018 153.00p 159.95p 152.27p 157.50p 63503
02/10/2018 155.00p 155.90p 150.25p 152.00p 119446
01/10/2018 159.00p 159.50p 153.63p 155.00p 133699
28/09/2018 157.50p 159.90p 157.50p 159.00p 93989
27/09/2018 168.50p 170.00p 155.33p 160.00p 237241
26/09/2018 174.50p 175.00p 165.10p 168.50p 130652
25/09/2018 175.50p 177.00p 173.15p 174.50p 112165
24/09/2018 169.50p 177.00p 169.01p 175.50p 193362
21/09/2018 173.00p 173.60p 168.70p 169.50p 193563
20/09/2018 163.00p 173.00p 163.00p 173.00p 179636
19/09/2018 156.50p 164.80p 156.33p 163.00p 231071
18/09/2018 159.00p 160.00p 149.55p 156.50p 501791
17/09/2018 163.00p 165.00p 155.00p 156.50p 135414
14/09/2018 167.00p 167.80p 161.00p 163.00p 114393
13/09/2018 167.50p 169.00p 165.05p 167.00p 18831
12/09/2018 169.50p 172.00p 165.05p 167.50p 40895
11/09/2018 169.50p 171.90p 168.60p 169.50p 83501
10/09/2018 167.50p 171.00p 165.70p 169.50p 65465
07/09/2018 169.50p 172.00p 165.55p 167.50p 55575
06/09/2018 166.50p 172.90p 164.00p 169.50p 85766
05/09/2018 172.50p 175.00p 163.60p 166.50p 117860
04/09/2018 172.50p 175.00p 171.00p 172.50p 128653
03/09/2018 168.00p 173.35p 168.00p 172.50p 140434
31/08/2018 161.00p 170.00p 160.72p 168.00p 241853
30/08/2018 161.00p 161.70p 160.00p 161.00p 48022
29/08/2018 160.00p 162.00p 158.00p 161.00p 146480
28/08/2018 149.00p 167.10p 149.00p 160.00p 370536
24/08/2018 147.50p 150.95p 143.00p 149.00p 154570
23/08/2018 149.50p 150.00p 146.10p 147.50p 72801
22/08/2018 149.50p 150.00p 149.34p 149.50p 119365
21/08/2018 149.50p 150.00p 149.30p 149.50p 92669

*Close Price adjusted for both dividends and splits