Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/08/2018 153.00p 154.00p 149.00p 151.00p 86233
17/08/2018 153.50p 154.64p 150.05p 152.00p 114911
16/08/2018 156.50p 156.50p 152.99p 153.50p 52356
15/08/2018 159.50p 159.50p 155.00p 156.50p 60169
14/08/2018 159.50p 160.34p 158.00p 159.50p 81632
13/08/2018 162.50p 162.50p 158.00p 159.50p 70317
10/08/2018 163.50p 165.00p 161.05p 162.00p 28402
09/08/2018 163.50p 164.25p 161.13p 163.50p 10953
08/08/2018 166.50p 168.00p 161.05p 163.50p 51004
07/08/2018 167.00p 168.20p 164.00p 166.50p 26916
06/08/2018 170.50p 172.00p 165.00p 167.00p 79775
03/08/2018 172.50p 173.50p 170.00p 170.50p 13066
02/08/2018 173.50p 174.25p 170.00p 172.50p 20513
01/08/2018 179.50p 180.00p 171.05p 173.50p 78254
31/07/2018 173.50p 182.00p 172.70p 179.50p 119050
30/07/2018 171.50p 175.00p 167.10p 173.50p 104523
27/07/2018 160.50p 172.00p 160.50p 169.00p 173200
26/07/2018 156.50p 165.00p 156.50p 160.50p 139508
25/07/2018 156.00p 158.00p 155.00p 156.50p 1254129
24/07/2018 158.50p 158.50p 155.00p 156.00p 1930376
23/07/2018 157.25p 160.00p 157.00p 158.50p 89824
20/07/2018 165.50p 171.90p 153.00p 156.75p 389559
19/07/2018 163.00p 164.25p 160.50p 162.00p 42921
18/07/2018 161.50p 169.45p 158.51p 163.00p 69139
17/07/2018 166.50p 167.00p 155.00p 161.50p 231429
16/07/2018 168.50p 169.50p 165.00p 166.50p 29781
13/07/2018 173.00p 173.00p 167.36p 168.50p 35834
12/07/2018 176.50p 178.15p 172.00p 173.00p 123141
11/07/2018 176.50p 179.00p 175.00p 176.50p 914976
10/07/2018 179.00p 179.00p 176.00p 176.50p 70977
09/07/2018 174.50p 179.99p 174.00p 179.00p 64236
06/07/2018 178.00p 179.76p 173.50p 174.50p 62419
05/07/2018 177.50p 182.00p 176.40p 178.00p 91156
04/07/2018 181.50p 181.50p 170.00p 177.50p 127504
03/07/2018 185.00p 189.85p 180.35p 181.50p 122502
02/07/2018 195.00p 196.98p 183.00p 185.00p 315180
29/06/2018 192.50p 197.00p 191.50p 195.00p 235482
28/06/2018 188.50p 196.60p 188.50p 192.50p 334543
27/06/2018 172.50p 195.45p 172.00p 188.50p 514681
26/06/2018 171.50p 178.00p 170.88p 172.50p 139482
25/06/2018 164.50p 172.45p 162.00p 171.50p 86343
22/06/2018 158.00p 167.00p 157.01p 164.50p 145243
21/06/2018 162.50p 162.50p 157.00p 158.00p 75810
20/06/2018 167.50p 167.90p 160.64p 163.50p 101981
19/06/2018 172.50p 177.71p 167.16p 167.50p 155398
18/06/2018 154.50p 175.00p 153.10p 172.50p 642588
15/06/2018 148.50p 157.20p 147.35p 154.50p 150349
14/06/2018 151.50p 151.50p 145.18p 148.50p 134635
13/06/2018 151.50p 152.60p 151.00p 151.50p 96554
12/06/2018 150.50p 156.85p 146.99p 151.00p 247280
11/06/2018 158.00p 158.95p 150.00p 150.50p 167137
08/06/2018 163.50p 163.87p 156.00p 158.00p 85185
07/06/2018 165.00p 165.00p 163.00p 163.50p 24572
06/06/2018 166.50p 167.82p 163.08p 165.00p 22578
05/06/2018 168.00p 169.52p 165.05p 166.50p 24242
04/06/2018 170.00p 171.00p 167.50p 168.00p 9779
01/06/2018 175.00p 176.00p 168.00p 170.00p 44393
31/05/2018 170.00p 176.95p 168.05p 175.00p 27288
30/05/2018 173.50p 173.70p 168.00p 170.00p 30345
29/05/2018 173.50p 173.70p 171.00p 173.50p 16103
25/05/2018 178.00p 179.95p 171.75p 173.50p 54311
24/05/2018 175.50p 179.95p 174.15p 178.00p 32007
23/05/2018 182.50p 183.70p 174.00p 175.50p 54315
22/05/2018 180.00p 184.40p 179.20p 182.50p 48631
21/05/2018 173.50p 182.00p 173.50p 180.00p 97854
18/05/2018 169.00p 180.00p 168.50p 173.50p 232128
17/05/2018 167.50p 170.20p 167.00p 169.00p 28655
16/05/2018 167.50p 168.80p 165.00p 167.50p 12444
15/05/2018 170.50p 170.90p 166.00p 167.50p 38459
14/05/2018 174.50p 177.00p 170.05p 170.50p 69704
11/05/2018 167.50p 176.00p 162.40p 174.50p 102698
10/05/2018 164.50p 168.00p 163.06p 167.50p 43579
09/05/2018 164.00p 165.96p 163.05p 164.50p 30612
08/05/2018 160.00p 166.00p 158.75p 164.00p 35707
04/05/2018 165.00p 165.00p 158.05p 160.00p 49158
03/05/2018 165.00p 165.67p 163.05p 165.00p 23969
02/05/2018 159.50p 165.00p 158.75p 165.00p 93807
01/05/2018 166.50p 167.90p 158.12p 159.50p 93149
30/04/2018 167.50p 167.50p 165.00p 166.50p 50740
27/04/2018 169.50p 170.50p 167.00p 167.50p 72805
26/04/2018 172.50p 172.50p 166.10p 169.00p 49668
25/04/2018 176.50p 176.50p 171.11p 172.50p 18351
24/04/2018 180.50p 181.00p 177.00p 178.00p 18971
23/04/2018 190.50p 190.50p 178.10p 180.50p 46036
20/04/2018 190.50p 198.49p 188.00p 188.00p 138817
19/04/2018 184.00p 190.50p 184.00p 190.50p 55787
18/04/2018 181.50p 187.00p 181.50p 184.00p 59757
17/04/2018 173.00p 183.98p 173.00p 181.50p 102299
16/04/2018 170.50p 177.00p 168.05p 173.00p 29763
13/04/2018 174.00p 180.00p 167.35p 170.50p 70350
12/04/2018 156.00p 174.00p 156.00p 174.00p 80268
11/04/2018 155.00p 157.50p 153.00p 156.00p 65313
10/04/2018 157.50p 157.50p 151.70p 155.00p 57355
09/04/2018 157.00p 158.96p 155.02p 157.50p 66327
06/04/2018 159.50p 163.00p 156.00p 157.00p 61836
05/04/2018 158.00p 162.90p 156.00p 159.50p 46713
04/04/2018 165.00p 165.00p 155.00p 158.00p 115990
03/04/2018 169.00p 171.40p 165.00p 167.00p 38954
29/03/2018 175.00p 175.00p 166.00p 169.00p 108007
28/03/2018 174.50p 176.13p 173.00p 175.00p 45371
27/03/2018 173.50p 177.00p 172.75p 174.50p 86847
26/03/2018 162.00p 175.81p 160.00p 173.50p 130693
23/03/2018 147.50p 163.00p 146.00p 162.00p 212392
22/03/2018 156.50p 156.75p 143.00p 146.50p 331847
21/03/2018 167.50p 167.75p 155.12p 156.50p 153962
20/03/2018 168.00p 172.16p 165.05p 167.50p 56761
19/03/2018 170.00p 171.90p 165.00p 168.00p 171231
16/03/2018 169.50p 171.60p 168.33p 170.00p 108495
15/03/2018 171.00p 171.00p 168.20p 169.50p 39256
14/03/2018 173.00p 174.80p 170.02p 170.50p 69691
13/03/2018 196.00p 199.52p 168.24p 172.00p 300027
12/03/2018 185.00p 195.00p 185.00p 191.50p 129779
09/03/2018 185.00p 189.40p 180.00p 185.00p 62741
08/03/2018 187.50p 190.00p 180.00p 185.00p 40182
07/03/2018 195.50p 195.50p 185.25p 187.50p 52295
06/03/2018 195.50p 198.00p 193.00p 195.50p 37600
05/03/2018 197.50p 198.50p 193.55p 195.50p 25178
02/03/2018 192.50p 199.00p 190.00p 197.50p 79925
01/03/2018 188.00p 194.40p 186.50p 192.50p 47335
28/02/2018 173.50p 189.34p 170.50p 188.00p 140235
27/02/2018 169.50p 175.00p 168.00p 173.50p 116695
26/02/2018 169.00p 171.25p 166.00p 169.50p 29132
23/02/2018 167.50p 173.20p 165.25p 169.00p 27803
22/02/2018 172.50p 172.50p 163.00p 167.50p 77218
21/02/2018 173.00p 175.00p 171.00p 172.50p 15818
20/02/2018 170.50p 175.00p 170.00p 173.00p 36506
19/02/2018 170.00p 171.12p 168.00p 170.50p 42635
16/02/2018 166.00p 172.00p 165.00p 170.00p 134925
15/02/2018 171.50p 171.50p 165.00p 166.00p 183865
14/02/2018 175.00p 175.80p 168.11p 171.50p 56404
13/02/2018 177.50p 179.00p 172.66p 175.00p 55995
12/02/2018 172.50p 180.00p 171.00p 178.50p 101822
09/02/2018 177.00p 177.00p 171.00p 172.50p 69816
08/02/2018 184.50p 186.20p 177.60p 178.50p 75652
07/02/2018 182.50p 188.40p 180.00p 185.00p 136375
06/02/2018 177.00p 182.60p 165.25p 181.50p 283975
05/02/2018 201.00p 203.40p 177.00p 180.00p 291926
02/02/2018 206.00p 206.75p 198.00p 201.00p 69601
01/02/2018 203.00p 213.00p 201.00p 206.00p 97958
31/01/2018 210.00p 212.00p 200.11p 203.00p 116874
30/01/2018 210.50p 213.00p 206.00p 210.00p 127733
29/01/2018 192.00p 212.19p 192.00p 211.50p 606300
26/01/2018 191.50p 195.00p 190.55p 192.00p 60823
25/01/2018 202.50p 205.00p 188.25p 191.50p 343760
24/01/2018 217.00p 217.00p 185.01p 200.00p 475850
23/01/2018 217.00p 220.00p 214.00p 217.00p 148015
22/01/2018 215.50p 220.00p 214.65p 217.50p 193219
19/01/2018 215.50p 216.97p 214.00p 215.50p 37332
18/01/2018 215.00p 216.96p 213.25p 215.50p 34710
17/01/2018 214.50p 217.00p 212.50p 215.00p 49159
16/01/2018 219.50p 219.50p 210.50p 214.50p 103937
15/01/2018 228.50p 229.00p 215.10p 219.50p 257682
12/01/2018 229.00p 232.90p 220.10p 221.50p 128687
11/01/2018 227.00p 234.49p 225.00p 229.00p 159426
10/01/2018 232.50p 234.90p 225.20p 227.00p 71825
09/01/2018 240.00p 242.52p 228.00p 233.00p 143115
08/01/2018 266.00p 266.32p 224.40p 240.50p 465102
05/01/2018 256.00p 259.90p 250.00p 258.50p 126236
04/01/2018 251.50p 258.72p 250.00p 256.00p 60065
03/01/2018 251.50p 254.00p 249.55p 251.50p 82572
02/01/2018 260.50p 260.50p 248.07p 251.50p 49480
29/12/2017 254.00p 261.75p 251.00p 260.50p 18031
28/12/2017 241.00p 258.00p 241.00p 254.00p 54885
27/12/2017 242.50p 245.00p 238.00p 241.00p 29684
22/12/2017 239.00p 250.00p 239.00p 242.50p 32312
21/12/2017 232.50p 243.00p 230.00p 239.00p 30154
20/12/2017 225.50p 235.00p 222.75p 232.50p 23911
19/12/2017 232.50p 232.50p 222.20p 225.50p 37754
18/12/2017 231.00p 235.00p 227.25p 232.50p 32974
15/12/2017 231.00p 235.00p 227.85p 231.00p 37115
14/12/2017 227.50p 235.00p 227.50p 231.00p 32919
13/12/2017 235.00p 235.00p 225.00p 227.50p 52602
12/12/2017 243.50p 243.50p 233.00p 235.00p 36478
11/12/2017 250.00p 252.16p 241.50p 243.50p 24865
08/12/2017 249.50p 252.16p 247.00p 250.00p 18391
07/12/2017 249.50p 251.30p 247.00p 249.50p 11947
06/12/2017 252.00p 253.00p 246.00p 249.50p 19481
05/12/2017 257.00p 258.25p 250.00p 252.00p 22895
04/12/2017 257.50p 265.00p 255.00p 257.00p 63391
01/12/2017 250.00p 257.69p 246.00p 257.50p 40411
30/11/2017 251.00p 255.00p 246.20p 250.00p 14966
29/11/2017 249.00p 254.00p 247.00p 251.00p 26867
28/11/2017 249.00p 252.92p 245.50p 249.00p 42672
27/11/2017 249.00p 255.00p 239.00p 249.00p 87189
24/11/2017 235.00p 253.00p 234.26p 249.00p 77992
23/11/2017 237.50p 238.95p 234.00p 235.00p 5958
22/11/2017 230.00p 239.00p 227.25p 237.50p 73127
21/11/2017 240.00p 241.00p 223.00p 230.00p 75468
20/11/2017 251.50p 253.55p 237.90p 240.00p 34654
17/11/2017 252.00p 257.00p 247.63p 251.50p 122467
16/11/2017 242.50p 258.25p 242.50p 252.00p 154460
15/11/2017 226.50p 243.00p 223.91p 242.50p 111256
14/11/2017 229.00p 233.00p 223.55p 226.50p 55265
13/11/2017 225.00p 233.00p 223.00p 229.00p 69038
10/11/2017 224.50p 227.00p 223.00p 224.50p 27922
09/11/2017 227.00p 233.84p 222.00p 226.00p 188569
08/11/2017 222.50p 230.00p 220.00p 227.00p 61306
07/11/2017 229.50p 230.00p 220.00p 222.50p 137427
06/11/2017 236.00p 239.00p 225.33p 229.50p 135587
03/11/2017 229.00p 237.00p 229.00p 234.50p 189398

*Close Price adjusted for both dividends and splits