Blancco Technology Group (BLTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/01/2020 171.50p 171.63p 170.00p 171.50p 2645
31/12/2019 171.50p 171.62p 170.00p 171.50p 2645
30/12/2019 171.50p 171.65p 165.00p 171.00p 21715
27/12/2019 171.50p 172.20p 171.50p 171.50p 16688
26/12/2019 172.50p 172.50p 170.00p 171.50p 4817
25/12/2019 172.50p 172.50p 170.00p 171.50p 4817
24/12/2019 172.50p 172.50p 170.00p 171.50p 4817
23/12/2019 172.50p 172.87p 170.00p 172.50p 17192
20/12/2019 172.50p 174.00p 170.00p 172.50p 151048
19/12/2019 172.50p 174.00p 170.00p 172.50p 1162835
18/12/2019 172.50p 177.00p 171.50p 172.50p 175267
17/12/2019 168.50p 175.00p 168.50p 172.50p 31379
16/12/2019 161.00p 168.50p 157.00p 168.50p 31023
13/12/2019 163.00p 165.00p 160.00p 161.00p 17523
12/12/2019 160.50p 163.00p 158.00p 160.50p 17574
11/12/2019 160.50p 164.00p 157.08p 160.50p 14654
10/12/2019 163.50p 166.52p 157.08p 160.50p 64686
09/12/2019 156.50p 161.60p 156.50p 159.00p 49837
06/12/2019 156.00p 160.00p 152.50p 156.50p 38242
05/12/2019 157.50p 159.25p 152.00p 156.00p 161799
04/12/2019 157.50p 159.50p 155.50p 157.50p 124418
03/12/2019 152.50p 167.00p 152.50p 160.00p 53056
02/12/2019 136.50p 155.00p 136.50p 152.50p 1009308
29/11/2019 132.50p 132.50p 131.00p 132.50p 12696
28/11/2019 132.50p 134.00p 131.60p 132.50p 33000
27/11/2019 130.50p 137.00p 129.50p 132.50p 40672
26/11/2019 129.00p 130.50p 129.00p 130.50p 18000
25/11/2019 129.00p 129.80p 129.00p 129.00p 34738
22/11/2019 129.00p 129.00p 128.80p 129.00p 6500
21/11/2019 129.00p 129.16p 129.00p 129.00p 7500
20/11/2019 129.00p 130.00p 129.00p 129.00p 26166
19/11/2019 129.00p 129.00p 128.52p 129.00p 521
18/11/2019 129.00p 130.00p 129.00p 129.00p 12900
15/11/2019 129.00p 130.00p 128.55p 129.00p 24514
14/11/2019 129.00p 129.75p 128.50p 129.00p 96593
13/11/2019 129.00p 129.40p 128.25p 129.00p 12545
12/11/2019 129.00p 130.00p 129.00p 129.00p 2500
11/11/2019 129.00p 129.00p 129.00p 129.00p 0
08/11/2019 129.00p 129.00p 128.10p 129.00p 18000
07/11/2019 129.00p 129.00p 128.52p 129.00p 4079
06/11/2019 129.00p 129.00p 128.25p 129.00p 4000
05/11/2019 129.00p 129.00p 128.25p 129.00p 4000
04/11/2019 129.00p 130.00p 128.25p 129.00p 9500
01/11/2019 129.00p 130.00p 128.25p 129.00p 29846
31/10/2019 129.00p 129.00p 128.25p 129.00p 4000
30/10/2019 129.00p 130.00p 128.00p 129.00p 40330
29/10/2019 129.00p 129.00p 128.10p 129.00p 30220
28/10/2019 129.00p 129.00p 128.00p 129.00p 17020
25/10/2019 129.00p 129.00p 128.00p 129.00p 19522
24/10/2019 129.00p 130.00p 128.00p 129.00p 9899
23/10/2019 129.00p 129.00p 128.00p 129.00p 14050
22/10/2019 129.00p 129.00p 128.10p 129.00p 10283
21/10/2019 129.00p 129.00p 128.10p 129.00p 1560
18/10/2019 129.00p 129.00p 128.00p 129.00p 10258
17/10/2019 131.00p 132.00p 127.45p 128.00p 50640
16/10/2019 131.00p 131.00p 127.21p 131.00p 12543
15/10/2019 131.00p 131.00p 128.00p 131.00p 8000
14/10/2019 131.00p 131.00p 127.00p 131.00p 15390
11/10/2019 129.00p 133.00p 128.00p 129.00p 23375
10/10/2019 126.50p 130.60p 126.00p 127.00p 26172
09/10/2019 126.50p 127.70p 126.00p 126.00p 628056
08/10/2019 126.50p 126.55p 125.00p 126.00p 16957
07/10/2019 127.50p 127.50p 125.10p 126.50p 5594
04/10/2019 127.50p 127.50p 125.10p 127.50p 4439
03/10/2019 127.50p 127.50p 125.10p 127.50p 7000
02/10/2019 127.50p 127.50p 125.75p 127.50p 6563
01/10/2019 127.50p 127.50p 125.50p 127.50p 35240
30/09/2019 127.50p 127.50p 125.75p 127.50p 5000
27/09/2019 127.50p 128.70p 125.75p 127.50p 32046
26/09/2019 127.50p 127.50p 125.12p 127.50p 13795
25/09/2019 127.50p 127.50p 125.00p 127.50p 10000
24/09/2019 127.50p 130.00p 125.00p 127.50p 31149
23/09/2019 124.50p 125.15p 123.00p 124.50p 14256
20/09/2019 124.50p 125.17p 123.50p 124.50p 11835
19/09/2019 124.50p 125.25p 124.50p 124.50p 995
18/09/2019 124.50p 126.75p 122.50p 124.50p 5829
17/09/2019 124.50p 124.50p 124.50p 124.50p 0
16/09/2019 124.50p 124.50p 124.50p 124.50p 0
13/09/2019 124.50p 126.75p 124.50p 124.50p 20000
12/09/2019 124.50p 124.50p 124.50p 124.50p 2500
11/09/2019 124.50p 124.50p 122.03p 124.50p 1157
10/09/2019 126.00p 126.00p 124.00p 125.50p 13430
09/09/2019 126.00p 126.00p 126.00p 126.00p 0
06/09/2019 126.00p 126.45p 126.00p 126.00p 4982
05/09/2019 126.00p 126.75p 125.00p 126.00p 25000
04/09/2019 126.50p 126.50p 125.25p 126.00p 8200
03/09/2019 126.50p 128.00p 125.60p 126.50p 19750
02/09/2019 127.50p 127.50p 125.00p 126.50p 3680
30/08/2019 127.50p 127.50p 125.60p 127.50p 6611
29/08/2019 127.50p 127.50p 125.00p 127.50p 3500
28/08/2019 127.50p 127.50p 125.00p 127.50p 10164
27/08/2019 127.50p 129.00p 125.00p 127.50p 2793
23/08/2019 127.50p 127.50p 125.60p 127.50p 18200
22/08/2019 127.50p 130.00p 125.60p 127.50p 19720
21/08/2019 126.50p 128.00p 125.50p 127.50p 23786
20/08/2019 127.50p 127.50p 125.00p 126.50p 2200
19/08/2019 127.50p 127.50p 126.00p 127.50p 2200
16/08/2019 129.50p 130.00p 126.00p 127.50p 8121
15/08/2019 132.00p 132.00p 125.00p 129.50p 255200
14/08/2019 132.00p 132.00p 130.00p 132.00p 4500
13/08/2019 132.00p 132.00p 130.02p 132.00p 4981
12/08/2019 132.00p 132.00p 130.00p 132.00p 95000
09/08/2019 132.00p 132.00p 130.60p 132.00p 7280
08/08/2019 132.00p 133.00p 130.00p 132.00p 14920
07/08/2019 132.00p 132.00p 130.00p 132.00p 14646
06/08/2019 133.00p 133.00p 132.00p 133.00p 4400
05/08/2019 134.00p 134.00p 132.00p 133.00p 4292
02/08/2019 134.00p 137.00p 132.00p 134.00p 18799
01/08/2019 134.00p 134.00p 132.00p 134.00p 2200
31/07/2019 133.50p 134.00p 133.50p 134.00p 4400
30/07/2019 132.50p 134.00p 132.50p 133.50p 17689
29/07/2019 134.00p 134.00p 130.00p 132.50p 5200
26/07/2019 134.00p 134.00p 130.00p 134.00p 2920100
25/07/2019 134.00p 137.00p 134.00p 134.00p 722
24/07/2019 134.00p 134.00p 134.00p 134.00p 2200
23/07/2019 135.00p 135.00p 134.00p 134.00p 2200
22/07/2019 135.00p 136.02p 133.00p 135.00p 5665
19/07/2019 135.00p 136.02p 133.00p 135.00p 1367
18/07/2019 132.50p 135.00p 132.50p 135.00p 40121
17/07/2019 134.00p 135.00p 130.80p 132.50p 1020240
16/07/2019 135.00p 135.00p 132.50p 134.00p 17922
15/07/2019 135.00p 139.00p 132.00p 135.00p 8867
12/07/2019 134.00p 138.00p 132.00p 132.00p 20167
11/07/2019 132.50p 139.00p 130.00p 130.00p 91129
10/07/2019 127.50p 129.00p 126.50p 127.50p 6200
09/07/2019 127.50p 129.00p 127.50p 127.50p 2963
08/07/2019 127.50p 129.50p 120.00p 120.00p 22000
05/07/2019 127.50p 128.20p 125.50p 127.50p 53096
04/07/2019 127.50p 128.20p 125.00p 127.50p 2866
03/07/2019 127.50p 128.20p 125.00p 127.50p 4672
02/07/2019 129.00p 129.00p 125.00p 127.50p 175346
01/07/2019 130.00p 130.00p 125.00p 129.00p 6572
28/06/2019 130.00p 130.00p 130.00p 130.00p 50000
27/06/2019 131.50p 131.50p 128.00p 130.00p 4752
26/06/2019 132.50p 132.52p 130.00p 131.50p 26535
25/06/2019 132.50p 132.50p 132.50p 132.50p 0
24/06/2019 132.50p 132.50p 132.50p 132.50p 0
21/06/2019 132.50p 132.50p 130.00p 132.50p 14156
20/06/2019 136.50p 136.50p 134.00p 134.00p 2259
19/06/2019 139.00p 139.00p 136.50p 136.50p 0
18/06/2019 139.00p 139.00p 135.00p 139.00p 32754
17/06/2019 141.50p 141.50p 135.00p 139.00p 6983
14/06/2019 141.50p 141.50p 141.50p 141.50p 0
13/06/2019 144.00p 144.00p 137.42p 141.50p 11294
12/06/2019 144.00p 144.00p 139.65p 144.00p 23847
11/06/2019 144.50p 145.00p 140.00p 144.00p 457379
10/06/2019 151.50p 151.50p 142.00p 145.50p 28257
07/06/2019 152.50p 153.25p 148.02p 151.50p 10499
06/06/2019 153.50p 157.00p 149.10p 152.50p 10600
05/06/2019 153.50p 155.25p 151.00p 153.50p 10705
04/06/2019 152.50p 157.00p 152.50p 153.50p 3703
03/06/2019 152.50p 156.50p 150.00p 152.50p 8867
31/05/2019 152.50p 154.90p 150.00p 152.50p 4497
30/05/2019 145.00p 156.00p 145.00p 152.50p 231878
29/05/2019 145.00p 145.00p 145.00p 145.00p 5500
28/05/2019 145.00p 146.95p 145.00p 145.00p 151265
24/05/2019 145.00p 150.00p 140.00p 145.00p 16000
23/05/2019 145.00p 145.00p 142.00p 145.00p 1353
22/05/2019 145.00p 147.50p 145.00p 145.00p 3493
21/05/2019 145.00p 149.00p 145.00p 149.00p 19688
20/05/2019 145.00p 145.00p 145.00p 145.00p 0
17/05/2019 145.00p 147.50p 145.00p 145.00p 3945
16/05/2019 145.00p 150.00p 145.00p 145.00p 3000
15/05/2019 145.00p 149.00p 145.00p 149.00p 2499
14/05/2019 147.50p 147.50p 145.00p 145.00p 12500
13/05/2019 147.50p 150.00p 146.00p 147.50p 7329
10/05/2019 145.00p 150.00p 145.00p 147.50p 31713
09/05/2019 145.00p 150.00p 142.00p 145.00p 27139
08/05/2019 145.00p 150.00p 143.00p 145.00p 44256
07/05/2019 144.00p 149.41p 142.30p 145.00p 12348
03/05/2019 143.50p 147.00p 140.00p 140.00p 200030
02/05/2019 142.50p 147.00p 141.00p 143.50p 51882
01/05/2019 130.00p 150.00p 125.00p 142.50p 297266
30/04/2019 122.50p 125.00p 122.50p 122.50p 13677
29/04/2019 122.50p 125.03p 121.50p 122.50p 22497
26/04/2019 122.50p 122.50p 121.50p 122.50p 417
25/04/2019 120.00p 125.00p 117.00p 117.00p 33421
24/04/2019 120.00p 120.00p 120.00p 120.00p 0
23/04/2019 117.50p 125.00p 117.50p 120.00p 27975
18/04/2019 117.50p 119.68p 116.50p 117.50p 20445
17/04/2019 117.50p 119.00p 115.00p 117.50p 39856
16/04/2019 117.50p 117.50p 116.50p 117.50p 1783
15/04/2019 117.50p 119.50p 115.00p 117.50p 34116
12/04/2019 117.50p 118.50p 115.00p 117.50p 7500
11/04/2019 117.50p 119.50p 115.00p 117.50p 8484
10/04/2019 117.50p 119.00p 117.50p 117.50p 10864
09/04/2019 121.00p 121.00p 117.00p 119.00p 28637
08/04/2019 119.50p 124.00p 116.80p 121.00p 49026
05/04/2019 114.00p 124.00p 114.00p 119.50p 390554
04/04/2019 107.50p 115.00p 105.00p 112.00p 124065
03/04/2019 107.50p 107.50p 104.00p 105.00p 11286
02/04/2019 107.50p 108.00p 107.50p 107.50p 9300
01/04/2019 105.00p 110.00p 104.00p 105.00p 19210
29/03/2019 105.00p 105.00p 105.00p 105.00p 35911
28/03/2019 105.00p 106.00p 105.00p 105.00p 23538
27/03/2019 105.00p 105.00p 105.00p 105.00p 416
26/03/2019 105.00p 105.00p 103.00p 104.00p 9654
25/03/2019 105.00p 105.00p 103.80p 105.00p 392
22/03/2019 105.00p 105.00p 103.00p 105.00p 15583
21/03/2019 105.00p 107.00p 105.00p 105.00p 80566

*Close Price adjusted for both dividends and splits