Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/04/2014 139.44p 140.84p 137.94p 140.44p 93400
31/03/2014 139.44p 140.94p 135.94p 139.44p 325695
28/03/2014 139.94p 141.85p 136.94p 138.94p 39704
27/03/2014 140.44p 140.94p 135.94p 139.94p 104949
26/03/2014 141.44p 142.94p 137.52p 140.44p 97457
25/03/2014 143.94p 143.94p 137.94p 141.44p 140037
24/03/2014 146.43p 147.33p 139.94p 143.94p 13165
21/03/2014 146.43p 146.93p 143.94p 146.43p 10797
20/03/2014 147.43p 147.48p 141.44p 146.43p 225311
19/03/2014 147.43p 147.93p 145.03p 147.43p 31227
18/03/2014 152.43p 152.93p 144.94p 147.43p 256665
17/03/2014 153.43p 153.93p 147.93p 149.93p 31494
14/03/2014 153.43p 156.93p 149.93p 153.43p 23611
13/03/2014 155.93p 155.93p 151.93p 153.43p 15017
12/03/2014 154.93p 155.93p 154.68p 155.93p 1255
11/03/2014 155.93p 155.93p 149.93p 154.93p 10435
10/03/2014 157.43p 157.43p 154.93p 155.93p 35811
07/03/2014 157.43p 157.43p 154.93p 157.43p 4762
06/03/2014 157.43p 157.60p 154.93p 157.43p 18820
05/03/2014 157.43p 157.53p 152.93p 157.43p 37124
04/03/2014 158.43p 158.53p 154.93p 157.43p 24554
03/03/2014 158.43p 159.18p 156.93p 158.43p 20540
28/02/2014 158.93p 159.28p 156.93p 158.43p 43589
27/02/2014 156.93p 159.93p 156.18p 158.93p 64868
26/02/2014 156.43p 156.93p 155.93p 156.93p 19788
25/02/2014 155.43p 156.93p 154.93p 156.43p 81571
24/02/2014 155.43p 155.43p 152.93p 155.43p 1002
21/02/2014 157.93p 157.93p 153.93p 155.43p 13574
20/02/2014 161.43p 161.43p 155.93p 157.93p 31304
19/02/2014 161.43p 165.93p 156.93p 161.43p 16107
18/02/2014 161.93p 161.93p 156.93p 161.43p 42019
17/02/2014 161.93p 161.93p 161.93p 161.93p 732
14/02/2014 161.93p 163.43p 157.93p 161.93p 2702
13/02/2014 161.93p 163.43p 157.93p 161.93p 3441
12/02/2014 161.43p 161.93p 161.43p 161.93p 4002
11/02/2014 161.43p 165.93p 157.93p 161.43p 15727
10/02/2014 161.93p 161.93p 157.93p 161.93p 12144
07/02/2014 165.93p 166.93p 157.93p 161.93p 25924
06/02/2014 164.93p 167.52p 161.93p 165.93p 37824
05/02/2014 166.43p 166.43p 159.44p 164.93p 30172
04/02/2014 166.43p 166.43p 164.93p 166.43p 11505
03/02/2014 167.42p 167.42p 163.43p 166.43p 29569
31/01/2014 168.42p 168.42p 164.93p 167.42p 12756
30/01/2014 169.92p 170.32p 164.93p 168.42p 80356
29/01/2014 170.42p 170.42p 166.93p 169.92p 2302
28/01/2014 171.92p 171.92p 168.92p 170.42p 22426
27/01/2014 171.92p 174.92p 171.92p 171.92p 15285
24/01/2014 171.92p 173.12p 168.92p 171.92p 10609
23/01/2014 172.42p 172.42p 169.92p 171.92p 1672
22/01/2014 181.42p 181.42p 169.48p 172.42p 96274
21/01/2014 181.42p 181.42p 178.31p 181.42p 77035
20/01/2014 182.42p 184.68p 178.27p 181.42p 28168
17/01/2014 179.42p 184.92p 177.92p 182.42p 76420
16/01/2014 190.91p 190.91p 176.73p 179.42p 164032
15/01/2014 187.92p 192.42p 185.92p 190.41p 108183
14/01/2014 184.92p 193.91p 183.92p 187.92p 121586
13/01/2014 171.42p 187.92p 171.42p 184.92p 197007
10/01/2014 165.93p 171.92p 165.93p 171.42p 75656
09/01/2014 157.43p 169.92p 157.23p 165.93p 106441
08/01/2014 155.93p 159.93p 151.93p 157.43p 48035
07/01/2014 155.93p 159.93p 155.73p 155.93p 23082
06/01/2014 153.93p 161.43p 153.93p 155.93p 46458
03/01/2014 137.94p 156.93p 136.44p 153.93p 339374
02/01/2014 137.94p 139.29p 136.44p 137.94p 12534
31/12/2013 137.94p 139.94p 136.94p 137.94p 12150
30/12/2013 134.44p 139.46p 134.44p 137.94p 57767
27/12/2013 128.94p 135.44p 128.19p 134.44p 25896
24/12/2013 128.94p 129.94p 128.94p 128.94p 2137
23/12/2013 131.94p 132.94p 128.37p 128.94p 53657
20/12/2013 129.94p 134.94p 127.94p 131.94p 371083
19/12/2013 131.94p 134.85p 124.94p 129.94p 85384
18/12/2013 133.94p 134.82p 127.94p 131.94p 5948
17/12/2013 133.94p 137.44p 133.94p 137.44p 702
16/12/2013 136.44p 136.94p 129.94p 133.94p 14263
13/12/2013 136.44p 136.94p 136.44p 136.44p 8643
12/12/2013 139.94p 139.94p 134.94p 136.44p 31648
11/12/2013 139.94p 143.44p 135.07p 143.44p 8138
10/12/2013 139.94p 140.62p 138.42p 139.94p 62994
09/12/2013 139.94p 140.44p 139.94p 139.94p 60027
06/12/2013 139.94p 143.44p 137.94p 143.44p 170896
05/12/2013 139.94p 141.44p 137.94p 139.94p 6751
04/12/2013 139.94p 141.94p 137.94p 139.94p 79299
03/12/2013 140.44p 140.94p 139.94p 139.94p 26012
02/12/2013 141.44p 142.44p 137.94p 140.44p 12443
29/11/2013 142.44p 143.14p 139.94p 142.44p 7476
28/11/2013 142.44p 144.44p 137.94p 142.44p 39215
27/11/2013 142.44p 144.44p 139.94p 142.44p 27049
26/11/2013 142.44p 142.44p 140.19p 142.44p 1515
25/11/2013 143.44p 143.94p 139.94p 142.44p 34809
22/11/2013 143.94p 144.94p 140.74p 143.44p 22921
21/11/2013 143.94p 143.94p 141.54p 143.94p 3132
20/11/2013 143.94p 145.43p 141.54p 143.94p 24446
19/11/2013 143.94p 145.53p 140.02p 143.94p 10249
18/11/2013 143.94p 144.90p 140.94p 143.94p 5969
15/11/2013 143.94p 145.43p 140.94p 143.94p 23580
14/11/2013 146.43p 146.73p 140.34p 143.94p 20595
13/11/2013 146.43p 146.93p 145.23p 146.43p 7578
12/11/2013 148.93p 149.63p 145.93p 146.43p 27663
11/11/2013 148.93p 149.93p 148.39p 148.93p 24237
08/11/2013 148.43p 149.93p 147.62p 148.93p 115218
07/11/2013 144.94p 149.93p 140.94p 148.43p 463990
06/11/2013 152.43p 152.83p 140.94p 144.94p 95440
05/11/2013 132.44p 159.93p 129.44p 152.43p 663401
04/11/2013 130.94p 130.94p 127.94p 129.44p 20776
01/11/2013 130.94p 131.94p 129.94p 130.94p 93290
31/10/2013 132.44p 132.94p 129.94p 130.94p 16171
30/10/2013 132.44p 133.65p 129.94p 132.44p 16237
29/10/2013 133.94p 134.29p 129.94p 132.44p 34112
28/10/2013 133.94p 135.04p 130.44p 133.94p 12212
25/10/2013 133.94p 135.44p 130.44p 133.94p 4444
24/10/2013 133.94p 135.44p 130.44p 133.94p 1248
23/10/2013 133.94p 135.49p 129.94p 133.94p 9782
22/10/2013 133.94p 135.49p 129.94p 133.94p 11892
21/10/2013 138.44p 139.49p 131.94p 132.44p 21469
18/10/2013 138.44p 139.49p 134.94p 138.44p 84550
17/10/2013 138.44p 139.63p 134.94p 138.44p 1399306
16/10/2013 138.44p 139.69p 133.44p 138.44p 12711
15/10/2013 138.44p 139.70p 134.94p 138.44p 8002
14/10/2013 138.44p 140.94p 134.94p 138.44p 13891
11/10/2013 139.44p 140.41p 137.99p 138.44p 32986
10/10/2013 139.94p 140.71p 135.01p 139.44p 57663
09/10/2013 137.94p 140.74p 136.14p 139.94p 25448
08/10/2013 134.94p 137.94p 132.00p 137.94p 210806
07/10/2013 133.44p 134.94p 131.94p 133.44p 41910
04/10/2013 133.94p 133.95p 119.95p 133.44p 767557
03/10/2013 148.43p 148.43p 131.94p 133.94p 228588
02/10/2013 157.43p 157.43p 144.94p 148.43p 293579
01/10/2013 161.43p 161.43p 154.93p 157.43p 33807
30/09/2013 161.43p 161.93p 159.93p 161.43p 3353
27/09/2013 163.93p 163.93p 159.93p 161.93p 21527
26/09/2013 163.93p 164.93p 161.93p 163.93p 36392
25/09/2013 165.93p 166.13p 161.93p 163.93p 20901
24/09/2013 166.93p 166.93p 163.98p 165.93p 10299
23/09/2013 166.93p 168.42p 163.93p 166.93p 154478
20/09/2013 164.93p 164.93p 163.93p 164.93p 64792
19/09/2013 165.93p 165.93p 163.93p 164.93p 322520
18/09/2013 162.93p 166.03p 160.93p 165.43p 672811
17/09/2013 184.92p 186.92p 156.93p 162.93p 890736
16/09/2013 179.92p 186.92p 179.92p 183.92p 119608
13/09/2013 180.42p 181.66p 177.42p 179.92p 15284
12/09/2013 180.42p 180.42p 177.92p 180.42p 6594
11/09/2013 180.42p 180.42p 178.92p 180.42p 36643
10/09/2013 181.42p 184.92p 179.67p 180.42p 45880
09/09/2013 184.92p 186.92p 181.92p 184.42p 64366
06/09/2013 184.92p 186.92p 182.92p 184.92p 9375
05/09/2013 183.92p 186.92p 182.04p 184.92p 184255
04/09/2013 179.42p 183.92p 177.92p 183.92p 383568
03/09/2013 180.92p 180.92p 175.92p 179.42p 38275
02/09/2013 180.42p 182.92p 175.92p 180.92p 4571
30/08/2013 180.42p 181.92p 175.92p 180.42p 8420
29/08/2013 183.92p 183.92p 175.92p 180.42p 17036
28/08/2013 187.42p 187.42p 182.92p 183.92p 20245
27/08/2013 190.41p 190.41p 184.92p 187.42p 7003
23/08/2013 190.41p 190.41p 190.31p 190.41p 3817
22/08/2013 189.91p 190.41p 184.92p 190.41p 12579
21/08/2013 191.91p 191.91p 185.92p 189.91p 21009
20/08/2013 192.41p 192.91p 190.91p 191.91p 5788
19/08/2013 193.91p 194.41p 188.92p 192.91p 6486
16/08/2013 199.91p 202.41p 189.91p 193.91p 227373
15/08/2013 191.41p 203.61p 190.91p 199.91p 154739
14/08/2013 191.41p 194.91p 191.06p 191.41p 88305
13/08/2013 190.91p 194.91p 189.91p 191.41p 236783
12/08/2013 184.92p 194.86p 183.12p 190.91p 87859
09/08/2013 183.92p 184.92p 181.02p 184.92p 5378
08/08/2013 183.92p 183.92p 183.76p 183.92p 16020
07/08/2013 183.92p 185.76p 180.42p 184.92p 40706
06/08/2013 182.42p 182.42p 177.92p 180.42p 11279
05/08/2013 182.42p 182.42p 179.92p 182.42p 14327
02/08/2013 182.42p 182.42p 179.92p 182.42p 1719
01/08/2013 182.42p 182.42p 179.92p 182.42p 9540
31/07/2013 180.42p 183.92p 179.42p 182.42p 73220
30/07/2013 180.42p 181.92p 180.17p 180.42p 757
29/07/2013 182.92p 183.42p 179.92p 180.42p 15261
26/07/2013 182.92p 182.92p 180.32p 182.92p 4022
25/07/2013 182.92p 183.92p 182.92p 182.92p 0
24/07/2013 182.92p 183.92p 182.92p 182.92p 689
23/07/2013 182.92p 185.92p 180.32p 182.92p 7289
22/07/2013 182.92p 183.92p 180.22p 182.92p 5511
19/07/2013 182.92p 184.72p 181.42p 182.92p 7230
18/07/2013 182.92p 185.92p 181.42p 182.92p 2838
17/07/2013 181.42p 185.02p 180.52p 182.92p 3849
16/07/2013 181.42p 183.92p 181.42p 181.42p 147281
15/07/2013 181.42p 184.92p 178.92p 181.42p 36576
12/07/2013 182.42p 182.42p 180.42p 181.42p 23717
11/07/2013 185.92p 185.92p 180.17p 182.42p 37016
10/07/2013 185.92p 185.92p 182.92p 185.92p 1604
09/07/2013 185.92p 185.92p 182.92p 185.92p 23345
08/07/2013 185.92p 187.92p 185.07p 185.92p 10744
05/07/2013 184.42p 187.92p 183.92p 185.92p 9352
04/07/2013 183.92p 187.92p 183.37p 184.42p 7258
03/07/2013 184.92p 184.92p 181.92p 183.92p 4227
02/07/2013 184.92p 185.97p 181.92p 184.92p 11067
01/07/2013 184.92p 184.92p 182.52p 184.92p 7430
28/06/2013 184.92p 186.12p 181.92p 182.92p 11784
27/06/2013 184.92p 186.92p 182.37p 184.92p 22954
26/06/2013 180.42p 181.92p 180.42p 180.42p 20904
25/06/2013 182.42p 182.42p 177.92p 180.42p 13137
24/06/2013 185.42p 187.42p 179.92p 182.42p 15404
21/06/2013 186.42p 188.10p 182.92p 186.42p 26291
20/06/2013 189.91p 189.91p 183.62p 186.42p 140473

*Close Price adjusted for both dividends and splits