Blancco Technology Group (BLTG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blancco Technology Group

Date Open High Low Close* Volume
03/11/2016 217.50p 220.07p 215.00p 217.50p 22881
02/11/2016 217.50p 220.07p 213.50p 217.50p 9015
01/11/2016 217.50p 219.07p 217.40p 217.50p 4887
31/10/2016 219.00p 220.07p 215.00p 217.50p 13177
28/10/2016 219.00p 222.07p 215.00p 219.00p 14925
27/10/2016 219.00p 222.82p 215.50p 219.00p 15440
26/10/2016 219.00p 223.00p 216.00p 219.00p 25294
25/10/2016 220.00p 225.00p 215.00p 219.00p 12068
24/10/2016 222.50p 224.07p 215.00p 220.00p 113533
21/10/2016 222.50p 224.07p 219.00p 219.00p 13272
20/10/2016 223.00p 225.07p 220.00p 222.50p 21862
19/10/2016 224.00p 224.92p 222.04p 223.00p 16252
18/10/2016 224.50p 225.07p 223.00p 224.00p 86663
17/10/2016 225.50p 226.25p 223.30p 224.50p 43604
14/10/2016 225.50p 228.00p 224.00p 225.50p 235047
13/10/2016 227.00p 228.07p 223.00p 225.50p 20909
12/10/2016 239.00p 239.00p 227.00p 227.00p 346277
11/10/2016 239.00p 240.00p 235.00p 239.00p 39524
10/10/2016 238.50p 242.07p 235.00p 239.00p 15094
07/10/2016 241.50p 242.07p 235.00p 238.50p 41179
06/10/2016 241.50p 243.07p 240.00p 241.50p 338726
05/10/2016 232.50p 243.00p 230.00p 241.50p 1218196
04/10/2016 226.50p 235.07p 225.00p 232.50p 783685
03/10/2016 225.00p 230.07p 222.00p 224.00p 114987
30/09/2016 225.00p 230.07p 222.00p 225.00p 12793
29/09/2016 225.00p 230.07p 222.00p 225.00p 7262
28/09/2016 227.50p 230.07p 223.00p 226.50p 23821
27/09/2016 227.50p 228.42p 225.00p 227.50p 19795
26/09/2016 231.00p 231.00p 225.50p 227.50p 64704
23/09/2016 231.00p 235.07p 227.00p 231.00p 29905
22/09/2016 231.00p 234.07p 227.80p 231.00p 28189
21/09/2016 233.50p 234.00p 228.70p 231.00p 29509
20/09/2016 227.50p 236.00p 227.00p 233.50p 389458
19/09/2016 226.00p 230.07p 221.38p 225.00p 28343
16/09/2016 226.00p 230.07p 224.25p 226.00p 19897
15/09/2016 226.00p 230.07p 226.00p 226.00p 20734
14/09/2016 225.00p 232.00p 225.00p 226.00p 43283
13/09/2016 225.00p 229.07p 223.50p 225.00p 5516
12/09/2016 225.00p 228.00p 220.00p 225.00p 13954
09/09/2016 229.00p 229.00p 225.00p 226.50p 13033
08/09/2016 229.00p 233.07p 225.00p 227.50p 30891
07/09/2016 230.00p 233.00p 225.00p 229.00p 156396
06/09/2016 231.00p 235.07p 231.00p 231.00p 8446
05/09/2016 231.00p 235.07p 227.00p 231.00p 193071
02/09/2016 232.50p 335.00p 227.60p 231.00p 41167
01/09/2016 223.50p 235.00p 222.00p 232.50p 181180
31/08/2016 221.50p 227.00p 219.00p 223.50p 31187
30/08/2016 221.50p 225.07p 221.50p 221.50p 14340
26/08/2016 221.50p 225.07p 220.55p 221.50p 24328
25/08/2016 221.50p 225.00p 221.50p 221.50p 444
24/08/2016 221.50p 225.07p 218.00p 221.00p 66311
23/08/2016 221.50p 225.00p 221.50p 221.50p 1687
22/08/2016 221.00p 225.07p 221.00p 221.50p 13875
19/08/2016 221.00p 225.07p 221.00p 221.00p 20947
18/08/2016 221.00p 221.00p 220.20p 221.00p 51
17/08/2016 221.00p 225.00p 218.55p 221.00p 23815
16/08/2016 221.00p 225.07p 217.00p 221.00p 120075
15/08/2016 217.50p 225.00p 216.25p 221.00p 304364
12/08/2016 217.50p 218.83p 215.00p 217.50p 14321
11/08/2016 221.00p 222.07p 215.00p 217.50p 16327
10/08/2016 221.00p 224.92p 217.00p 221.00p 80059
09/08/2016 221.00p 225.07p 219.80p 221.00p 12384
08/08/2016 219.50p 225.07p 219.50p 221.00p 18137
05/08/2016 223.00p 225.40p 217.00p 219.50p 55658
04/08/2016 223.00p 223.00p 221.50p 223.00p 14243
03/08/2016 223.00p 226.00p 223.00p 223.00p 26419
02/08/2016 219.50p 225.60p 219.50p 223.00p 65377
01/08/2016 218.50p 220.00p 218.00p 219.50p 17200
29/07/2016 217.50p 220.00p 217.50p 218.50p 142701
28/07/2016 214.00p 222.00p 214.00p 217.50p 44136
27/07/2016 224.00p 225.07p 212.00p 214.00p 452486
26/07/2016 224.00p 227.27p 224.00p 224.00p 4104
25/07/2016 224.00p 228.00p 224.00p 224.00p 138118
22/07/2016 224.00p 227.89p 223.52p 224.00p 4175
21/07/2016 224.00p 228.00p 222.00p 223.50p 11268
20/07/2016 213.50p 225.00p 213.50p 222.50p 82285
19/07/2016 213.50p 217.00p 213.50p 213.50p 43631
18/07/2016 213.50p 216.50p 212.87p 213.50p 100142
15/07/2016 213.50p 214.00p 211.46p 213.50p 40944
14/07/2016 214.50p 220.00p 212.00p 213.50p 64396
13/07/2016 194.00p 220.00p 192.00p 216.00p 407731
12/07/2016 177.00p 192.00p 177.00p 188.50p 104954
11/07/2016 175.00p 180.05p 172.00p 177.00p 68273
08/07/2016 173.00p 178.00p 170.00p 174.00p 448064
07/07/2016 173.00p 175.00p 168.50p 172.00p 157644
06/07/2016 180.50p 180.50p 170.00p 172.00p 565403
05/07/2016 179.00p 180.50p 175.00p 180.50p 78339
04/07/2016 182.50p 182.70p 177.00p 180.00p 35337
01/07/2016 182.50p 183.50p 180.00p 183.50p 35297
30/06/2016 180.00p 186.00p 178.00p 183.50p 180728
29/06/2016 182.50p 182.95p 178.00p 180.00p 183224
28/06/2016 181.00p 182.95p 177.00p 182.50p 35678
27/06/2016 190.00p 190.00p 177.00p 181.00p 94575
24/06/2016 194.00p 201.61p 185.00p 190.00p 350255
23/06/2016 201.00p 203.24p 199.00p 202.00p 137666
22/06/2016 198.50p 201.00p 195.00p 201.00p 160327
21/06/2016 198.50p 200.00p 197.42p 198.50p 35689
20/06/2016 196.50p 200.00p 194.54p 198.50p 45073
17/06/2016 195.00p 198.11p 193.76p 196.50p 59795
16/06/2016 194.00p 195.00p 191.10p 193.50p 27328
15/06/2016 194.00p 196.70p 190.48p 193.00p 20100
14/06/2016 200.00p 200.00p 190.00p 194.00p 61836
13/06/2016 212.50p 212.50p 196.00p 200.50p 28727
10/06/2016 214.00p 215.93p 208.00p 212.50p 29919
09/06/2016 214.50p 215.00p 210.00p 214.00p 142155
08/06/2016 215.50p 215.50p 212.00p 214.50p 72811
07/06/2016 207.50p 215.00p 207.50p 212.00p 300006
06/06/2016 221.00p 221.00p 205.00p 207.50p 108780
03/06/2016 222.50p 222.95p 217.00p 221.75p 21818
02/06/2016 224.00p 225.36p 220.00p 222.50p 47910
01/06/2016 225.00p 225.00p 224.00p 224.00p 0
31/05/2016 226.00p 229.60p 222.00p 224.00p 42967
27/05/2016 226.00p 229.60p 223.00p 226.00p 8380
26/05/2016 225.00p 230.00p 223.15p 226.00p 69102
25/05/2016 224.50p 228.00p 222.47p 226.00p 156698
24/05/2016 224.50p 224.50p 223.00p 224.50p 15005
23/05/2016 223.50p 226.00p 223.00p 224.50p 40763
20/05/2016 225.00p 225.00p 222.50p 224.50p 17211
19/05/2016 230.00p 233.00p 223.00p 226.50p 164804
18/05/2016 230.00p 232.12p 227.16p 229.00p 21037
17/05/2016 230.00p 233.00p 225.50p 229.00p 93587
16/05/2016 227.50p 240.00p 227.50p 229.00p 20851124
13/05/2016 220.00p 230.00p 219.20p 227.50p 111508
12/05/2016 220.50p 225.00p 217.95p 221.00p 22696
11/05/2016 216.50p 225.00p 216.50p 221.00p 89058
10/05/2016 216.50p 220.00p 213.60p 216.50p 20416
09/05/2016 225.00p 225.00p 210.00p 215.50p 310080
06/05/2016 237.50p 237.50p 220.00p 223.50p 50077
05/05/2016 233.00p 234.38p 232.00p 232.00p 8168
04/05/2016 233.00p 236.00p 228.00p 232.00p 11958
03/05/2016 231.50p 236.00p 229.55p 232.00p 566724
29/04/2016 230.50p 235.00p 228.00p 231.50p 49876
28/04/2016 233.00p 233.00p 228.00p 230.50p 276164
27/04/2016 233.00p 233.00p 228.15p 229.50p 6904
26/04/2016 230.50p 232.70p 228.20p 230.50p 13468
25/04/2016 234.50p 234.50p 228.65p 230.50p 52483
22/04/2016 237.00p 237.00p 232.50p 232.50p 41080
21/04/2016 239.50p 240.12p 235.00p 236.00p 463409
20/04/2016 240.50p 244.00p 237.00p 239.50p 52684
19/04/2016 237.50p 243.73p 237.22p 240.50p 162132
18/04/2016 231.00p 240.00p 228.00p 237.50p 548222
15/04/2016 227.00p 228.50p 224.66p 227.50p 52715
14/04/2016 225.00p 225.00p 220.00p 225.00p 80596
13/04/2016 229.00p 229.00p 220.07p 223.50p 54774
12/04/2016 231.00p 231.00p 227.50p 230.00p 67292
11/04/2016 229.50p 230.50p 225.65p 228.50p 58505
08/04/2016 229.50p 229.50p 225.00p 227.50p 33996
07/04/2016 230.50p 231.25p 225.00p 227.50p 154797
06/04/2016 229.00p 234.00p 226.08p 230.50p 109815
05/04/2016 227.00p 234.00p 226.50p 229.00p 527666
04/04/2016 216.00p 230.86p 212.00p 227.00p 591795
01/04/2016 210.00p 213.00p 207.00p 210.00p 113752
31/03/2016 212.50p 212.50p 207.12p 210.00p 54525
30/03/2016 212.50p 212.50p 210.00p 212.50p 251479
29/03/2016 212.50p 214.14p 210.00p 212.50p 277309
24/03/2016 213.50p 214.40p 210.00p 212.50p 48962
23/03/2016 212.50p 215.00p 210.00p 213.50p 107442
22/03/2016 210.00p 214.00p 207.00p 212.50p 128047
21/03/2016 210.50p 212.00p 207.00p 210.00p 581376
18/03/2016 208.50p 212.40p 205.00p 211.50p 141229
17/03/2016 209.50p 210.18p 205.00p 208.50p 190358
16/03/2016 212.50p 215.46p 207.00p 209.50p 77959
15/03/2016 202.50p 217.00p 200.80p 212.50p 392313
14/03/2016 196.50p 204.25p 195.00p 201.00p 408331
11/03/2016 194.00p 198.00p 190.00p 194.00p 25045
10/03/2016 194.00p 195.00p 191.76p 194.00p 587764
09/03/2016 192.50p 196.50p 190.00p 192.50p 289805
08/03/2016 202.50p 204.74p 190.88p 192.50p 165846
07/03/2016 196.00p 200.00p 194.50p 197.00p 125397
04/03/2016 193.50p 196.50p 193.25p 196.50p 34678
03/03/2016 193.50p 196.00p 192.50p 196.00p 62276
02/03/2016 193.50p 196.00p 192.75p 196.00p 49533
01/03/2016 193.50p 196.00p 192.00p 196.00p 28054
29/02/2016 193.50p 194.10p 192.00p 193.50p 25489
26/02/2016 193.50p 194.50p 192.15p 193.50p 20892
25/02/2016 193.50p 194.50p 192.00p 193.50p 67315
24/02/2016 193.50p 193.50p 192.00p 193.50p 42683
23/02/2016 192.50p 193.50p 190.00p 193.50p 12916
22/02/2016 192.50p 194.50p 190.02p 192.50p 503876
19/02/2016 192.50p 193.50p 190.00p 192.50p 13335
18/02/2016 192.50p 193.50p 190.00p 192.50p 112828
17/02/2016 192.50p 194.00p 190.00p 192.50p 149923
16/02/2016 192.50p 192.50p 190.00p 192.50p 30599
15/02/2016 192.50p 192.50p 190.00p 192.50p 17778
12/02/2016 192.00p 192.50p 190.00p 192.50p 25733
11/02/2016 192.50p 192.50p 190.00p 191.00p 51960
10/02/2016 197.50p 198.57p 190.00p 192.50p 168897
09/02/2016 203.50p 203.50p 195.00p 197.50p 282780
08/02/2016 203.50p 205.75p 201.00p 201.00p 311527
05/02/2016 206.50p 213.00p 193.00p 201.00p 925241
04/02/2016 189.50p 193.00p 185.00p 193.00p 247419
03/02/2016 190.50p 192.00p 189.00p 190.50p 72677
02/02/2016 190.50p 191.50p 189.00p 190.50p 42155
01/02/2016 189.00p 194.00p 187.00p 189.50p 125581
29/01/2016 185.00p 190.68p 185.00p 189.00p 102477
28/01/2016 179.50p 185.00p 178.65p 185.00p 567354
27/01/2016 175.00p 182.05p 175.00p 181.00p 429642
26/01/2016 172.50p 180.00p 170.05p 175.00p 143110
25/01/2016 171.50p 175.05p 168.50p 171.00p 279180
22/01/2016 168.50p 174.00p 165.00p 171.50p 168815

*Close Price adjusted for both dividends and splits