Blancco Technology Group (BLTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/06/2014 298.00p 306.50p 297.50p 299.00p 585160
23/06/2014 309.75p 309.75p 298.00p 299.75p 109280
20/06/2014 309.00p 314.17p 303.75p 305.75p 49602
19/06/2014 313.25p 319.00p 305.75p 308.00p 84591
18/06/2014 319.75p 324.75p 310.00p 312.00p 599565
17/06/2014 314.75p 324.75p 310.00p 320.50p 364836
16/06/2014 320.50p 321.48p 312.28p 314.25p 38964
13/06/2014 340.00p 340.50p 310.07p 319.75p 189518
12/06/2014 344.50p 348.41p 340.00p 340.00p 37442
11/06/2014 345.00p 346.50p 342.25p 344.50p 207915
10/06/2014 340.50p 346.50p 340.50p 344.25p 186082
09/06/2014 348.25p 349.00p 340.25p 346.00p 247472
06/06/2014 346.00p 347.25p 340.25p 340.25p 40575
05/06/2014 347.75p 348.75p 340.75p 342.25p 21988
04/06/2014 345.00p 348.00p 333.25p 341.75p 162524
03/06/2014 344.00p 345.50p 340.50p 340.50p 47800
02/06/2014 343.00p 347.89p 337.97p 344.00p 60543
30/05/2014 333.25p 343.50p 330.00p 339.00p 1495748
29/05/2014 337.75p 344.50p 336.00p 340.00p 52121
28/05/2014 340.00p 342.07p 332.30p 342.00p 39716
27/05/2014 336.50p 340.07p 335.25p 340.00p 56671
23/05/2014 336.50p 341.14p 332.75p 337.25p 53047
22/05/2014 338.25p 345.00p 333.50p 339.00p 423804
21/05/2014 345.00p 345.25p 337.00p 337.00p 69824
20/05/2014 353.25p 358.75p 345.00p 345.00p 122408
19/05/2014 353.25p 363.41p 353.00p 355.00p 839032
16/05/2014 367.50p 367.50p 354.50p 355.00p 625546
15/05/2014 374.75p 374.75p 366.75p 366.75p 174243
14/05/2014 371.50p 373.14p 366.73p 367.50p 21716
13/05/2014 371.50p 374.18p 366.00p 370.25p 69436
12/05/2014 361.50p 375.32p 356.00p 371.50p 234735
09/05/2014 360.75p 362.00p 359.00p 361.00p 88107
08/05/2014 359.75p 360.75p 356.00p 359.00p 45496
07/05/2014 356.50p 360.00p 356.00p 356.75p 110590
06/05/2014 359.75p 359.75p 355.75p 357.75p 70025
02/05/2014 351.00p 360.00p 350.00p 358.75p 384501
01/05/2014 356.75p 360.90p 350.00p 350.00p 28315
30/04/2014 354.75p 357.60p 350.00p 355.00p 682172
29/04/2014 355.00p 357.00p 348.14p 354.00p 755029
28/04/2014 357.75p 360.00p 351.75p 355.00p 85890
25/04/2014 369.00p 369.00p 356.25p 360.00p 125608
24/04/2014 362.50p 366.75p 355.32p 365.00p 44987
23/04/2014 364.75p 366.25p 361.61p 365.37p 28746
22/04/2014 364.00p 370.00p 364.00p 364.00p 98302
17/04/2014 345.00p 369.00p 345.00p 364.00p 311375
16/04/2014 350.00p 354.80p 347.00p 350.00p 123691
15/04/2014 362.25p 368.46p 350.00p 350.00p 741137
14/04/2014 362.50p 370.88p 362.00p 362.00p 112611
11/04/2014 370.25p 378.00p 362.25p 362.25p 92504
10/04/2014 373.25p 378.45p 370.00p 370.00p 57453
09/04/2014 378.00p 382.22p 372.00p 377.25p 37534
08/04/2014 387.50p 387.50p 372.00p 372.00p 111461
07/04/2014 385.00p 388.75p 373.75p 376.00p 202347
04/04/2014 377.25p 384.75p 370.34p 373.75p 56206
03/04/2014 390.00p 399.56p 373.42p 380.00p 363215
02/04/2014 377.75p 400.00p 375.00p 395.00p 226025
01/04/2014 390.00p 395.50p 370.00p 382.00p 620106
31/03/2014 400.00p 409.75p 357.75p 395.00p 1838414
28/03/2014 354.00p 360.00p 345.25p 357.75p 53864
27/03/2014 350.50p 353.15p 345.00p 345.25p 92895
26/03/2014 345.00p 353.03p 344.00p 350.00p 157042
25/03/2014 346.25p 350.00p 345.00p 345.00p 24392
24/03/2014 348.25p 352.59p 346.00p 346.00p 48259
21/03/2014 350.50p 354.75p 348.75p 350.00p 123489
20/03/2014 344.00p 353.75p 340.19p 350.00p 103321
19/03/2014 327.00p 344.00p 327.00p 344.00p 109148
18/03/2014 340.00p 340.25p 322.50p 322.50p 239067
17/03/2014 360.25p 366.00p 340.19p 342.50p 432914
14/03/2014 362.75p 367.00p 358.00p 358.00p 185321
13/03/2014 368.00p 370.00p 362.50p 362.50p 85776
12/03/2014 367.00p 370.00p 355.61p 370.00p 148872
11/03/2014 377.75p 377.75p 360.00p 370.00p 98804
10/03/2014 373.75p 377.00p 372.00p 377.00p 68171
07/03/2014 375.00p 379.00p 366.25p 376.00p 118449
06/03/2014 345.00p 381.00p 340.00p 377.00p 510195
05/03/2014 330.00p 340.00p 327.33p 340.00p 631130
04/03/2014 310.00p 327.00p 310.00p 326.00p 102710
03/03/2014 325.00p 329.00p 312.00p 314.50p 92643
28/02/2014 328.25p 332.85p 327.00p 327.00p 40259
27/02/2014 328.25p 338.00p 328.00p 328.75p 422469
26/02/2014 330.00p 330.00p 324.00p 326.25p 507718
25/02/2014 315.25p 330.00p 313.00p 330.00p 69940
24/02/2014 304.00p 315.00p 303.00p 315.00p 230997
21/02/2014 295.25p 311.00p 294.00p 305.50p 160022
20/02/2014 288.00p 294.67p 287.88p 294.00p 114605
19/02/2014 294.00p 298.00p 285.00p 289.00p 226362
18/02/2014 293.00p 298.94p 292.00p 294.00p 24291
17/02/2014 298.00p 299.96p 293.00p 293.75p 31115
14/02/2014 298.25p 304.00p 291.00p 293.00p 102541
13/02/2014 310.00p 310.00p 296.88p 298.75p 222534
12/02/2014 296.75p 310.00p 295.25p 310.00p 424159
11/02/2014 306.00p 308.05p 292.00p 300.50p 178445
10/02/2014 300.00p 308.70p 295.77p 304.00p 1712525
07/02/2014 285.00p 300.86p 280.25p 296.00p 150273
06/02/2014 278.25p 283.76p 275.00p 283.25p 176155
05/02/2014 275.00p 282.50p 265.00p 277.50p 680024
04/02/2014 285.00p 291.10p 271.00p 279.25p 1568385
03/02/2014 287.25p 294.00p 285.35p 290.50p 49126
31/01/2014 300.00p 300.00p 287.25p 294.00p 354151
30/01/2014 285.00p 296.25p 285.00p 296.25p 650087
29/01/2014 278.25p 295.00p 278.00p 288.00p 307479
28/01/2014 285.00p 292.00p 273.58p 280.00p 242969
27/01/2014 292.00p 300.00p 280.59p 292.00p 313452
24/01/2014 295.25p 297.00p 293.53p 296.50p 191425
23/01/2014 293.00p 300.37p 290.72p 296.00p 233514
22/01/2014 298.00p 302.50p 292.00p 294.00p 233823
21/01/2014 318.00p 322.50p 293.00p 300.25p 271193
20/01/2014 320.00p 324.00p 320.00p 320.00p 220146
17/01/2014 319.00p 324.00p 317.25p 322.00p 105875
16/01/2014 323.00p 325.00p 315.25p 321.00p 135390
15/01/2014 322.50p 329.25p 317.00p 325.00p 274431
14/01/2014 305.25p 327.00p 300.00p 317.00p 7772193
13/01/2014 309.75p 309.75p 300.00p 306.75p 138905
10/01/2014 315.00p 319.95p 304.00p 307.00p 84298
09/01/2014 320.00p 320.00p 310.20p 320.00p 62035
08/01/2014 315.00p 318.00p 305.35p 313.00p 29206
07/01/2014 315.00p 319.75p 298.30p 315.00p 86393
06/01/2014 321.25p 327.90p 310.15p 319.00p 59072
03/01/2014 330.00p 330.00p 320.00p 326.50p 62548
02/01/2014 336.00p 336.00p 324.12p 326.50p 1084864
31/12/2013 333.00p 338.00p 331.00p 331.00p 29223
30/12/2013 333.00p 343.00p 330.25p 335.00p 100938
27/12/2013 320.00p 325.00p 316.25p 322.50p 56943
24/12/2013 315.93p 318.50p 310.25p 317.50p 42966
23/12/2013 328.00p 332.25p 307.00p 307.00p 221668
20/12/2013 334.00p 334.61p 323.49p 328.00p 52139
19/12/2013 334.00p 334.00p 326.25p 330.00p 42720
18/12/2013 330.00p 330.00p 320.25p 326.25p 58687
17/12/2013 317.00p 332.00p 315.00p 326.00p 129735
16/12/2013 310.00p 317.34p 308.00p 315.00p 97969
13/12/2013 309.00p 312.16p 305.00p 310.00p 157482
12/12/2013 327.50p 327.50p 305.00p 309.00p 121518
11/12/2013 323.50p 339.90p 316.50p 330.00p 87994
10/12/2013 329.00p 329.00p 308.00p 323.50p 167837
09/12/2013 334.00p 338.00p 325.00p 329.00p 63444
06/12/2013 340.00p 341.50p 319.00p 330.00p 45486
05/12/2013 340.00p 343.00p 335.00p 340.00p 16967
04/12/2013 341.50p 345.00p 335.00p 340.00p 164612
03/12/2013 357.50p 360.00p 336.00p 341.50p 119653
02/12/2013 360.50p 367.00p 350.00p 358.50p 222223
29/11/2013 344.50p 360.50p 340.64p 360.50p 188473
28/11/2013 324.50p 347.00p 323.70p 344.50p 295741
27/11/2013 317.00p 327.00p 316.00p 324.50p 189921
26/11/2013 302.00p 317.00p 302.00p 316.00p 267012
25/11/2013 303.00p 304.00p 301.00p 302.00p 51973
22/11/2013 303.00p 304.00p 301.00p 303.00p 58128
21/11/2013 304.00p 305.00p 301.00p 303.00p 108648
20/11/2013 308.50p 308.50p 301.00p 304.00p 138735
19/11/2013 309.50p 311.00p 303.00p 308.50p 1587063
18/11/2013 317.50p 319.95p 308.00p 310.50p 150485
15/11/2013 291.00p 320.00p 290.00p 317.50p 248393
14/11/2013 273.50p 294.00p 272.00p 291.00p 144476
13/11/2013 268.00p 273.00p 263.24p 272.00p 71570
12/11/2013 268.00p 270.00p 266.20p 268.00p 23627
11/11/2013 266.00p 270.00p 264.00p 268.00p 161519
08/11/2013 264.50p 268.00p 262.00p 266.00p 75448
07/11/2013 265.00p 267.00p 262.05p 264.50p 16372
06/11/2013 264.50p 269.00p 262.50p 265.00p 125610
05/11/2013 265.50p 269.00p 263.10p 266.50p 70054
04/11/2013 268.00p 270.00p 263.00p 265.50p 115989
01/11/2013 257.00p 270.00p 254.05p 268.00p 140772
31/10/2013 265.00p 266.00p 254.00p 257.00p 171450
30/10/2013 272.50p 272.50p 261.04p 265.00p 121748
29/10/2013 272.00p 274.00p 270.20p 272.50p 28922
28/10/2013 275.50p 277.00p 270.50p 272.00p 54600
25/10/2013 275.50p 280.00p 273.00p 275.50p 78355
24/10/2013 280.50p 281.80p 273.00p 275.50p 94071
23/10/2013 270.50p 283.00p 270.00p 280.50p 99226
22/10/2013 274.00p 284.00p 270.06p 270.50p 186877
21/10/2013 262.50p 276.00p 260.00p 274.00p 216316
18/10/2013 262.00p 265.00p 260.36p 262.50p 23414
17/10/2013 258.50p 263.00p 258.00p 262.00p 100630
16/10/2013 270.50p 271.45p 255.00p 258.50p 223649
15/10/2013 267.50p 273.00p 267.50p 270.50p 71971
14/10/2013 260.50p 270.00p 260.50p 267.50p 127506
11/10/2013 252.50p 263.00p 251.25p 260.50p 212844
10/10/2013 243.50p 255.00p 241.00p 252.50p 164990
09/10/2013 244.00p 255.00p 237.50p 255.00p 21655
08/10/2013 252.50p 253.00p 242.00p 244.00p 67007
07/10/2013 256.00p 256.70p 250.00p 252.50p 82134
04/10/2013 254.00p 258.00p 254.00p 256.00p 508559
03/10/2013 253.00p 256.00p 251.04p 254.00p 190553
02/10/2013 256.00p 258.00p 253.00p 253.00p 76510
01/10/2013 256.50p 256.50p 254.00p 256.00p 857372
30/09/2013 259.50p 260.00p 255.00p 257.50p 68658
27/09/2013 260.50p 261.00p 258.00p 260.50p 158198
26/09/2013 262.50p 263.00p 258.00p 260.50p 340359
25/09/2013 253.50p 267.00p 253.50p 262.50p 236179
24/09/2013 245.00p 258.33p 242.50p 253.50p 297903
23/09/2013 246.50p 251.00p 240.00p 242.50p 111921
20/09/2013 246.50p 248.00p 245.48p 246.50p 33057
19/09/2013 242.00p 248.00p 242.00p 246.50p 122263
18/09/2013 245.50p 247.00p 241.00p 242.00p 231628
17/09/2013 237.50p 248.00p 237.50p 245.50p 94994
16/09/2013 237.50p 239.00p 236.00p 237.50p 17931
13/09/2013 235.00p 239.00p 235.00p 237.50p 106067
12/09/2013 235.00p 237.00p 234.00p 235.00p 64392
11/09/2013 227.50p 237.00p 227.50p 235.00p 68882
10/09/2013 219.50p 230.00p 218.00p 227.50p 104395
09/09/2013 213.00p 222.00p 213.00p 219.50p 272634

*Close Price adjusted for both dividends and splits