Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/09/2012 168.42p 168.42p 159.93p 163.43p 307582
31/08/2012 172.42p 172.42p 166.93p 168.92p 272733
30/08/2012 175.42p 175.42p 169.92p 172.42p 52285
29/08/2012 177.42p 177.42p 172.92p 175.42p 9101
28/08/2012 177.42p 178.92p 175.92p 177.42p 79330
24/08/2012 177.42p 177.74p 175.42p 177.42p 428305
23/08/2012 182.42p 182.42p 174.96p 176.92p 810712
22/08/2012 182.42p 183.57p 179.92p 182.42p 59904
21/08/2012 186.42p 186.42p 179.92p 182.42p 55218
20/08/2012 186.42p 186.42p 182.92p 186.42p 4502
17/08/2012 186.42p 189.05p 182.92p 186.42p 6987
16/08/2012 186.42p 186.42p 183.62p 186.42p 3752
15/08/2012 186.92p 186.92p 182.92p 186.42p 46200
14/08/2012 187.42p 189.30p 184.04p 186.92p 120526
13/08/2012 187.92p 187.92p 185.92p 187.42p 7753
10/08/2012 188.42p 188.42p 186.52p 187.92p 5014
09/08/2012 189.91p 189.91p 186.92p 188.42p 66351
08/08/2012 186.92p 192.89p 185.02p 189.91p 78199
07/08/2012 187.42p 187.42p 185.07p 186.92p 81197
06/08/2012 187.42p 188.42p 185.42p 187.42p 156104
03/08/2012 185.92p 187.42p 185.42p 187.42p 11505
02/08/2012 183.92p 185.92p 183.42p 185.92p 306886
01/08/2012 185.92p 185.92p 181.92p 183.92p 52246
31/07/2012 185.92p 185.92p 184.92p 185.92p 43467
30/07/2012 185.92p 185.92p 184.92p 185.92p 99395
27/07/2012 185.92p 185.92p 184.92p 185.92p 70033
26/07/2012 185.92p 185.92p 184.96p 185.92p 16748
25/07/2012 186.42p 186.42p 184.92p 185.92p 8627
24/07/2012 186.42p 186.42p 184.92p 186.42p 5002
23/07/2012 187.42p 187.42p 184.92p 186.42p 95235
20/07/2012 187.42p 187.92p 184.92p 187.42p 86477
19/07/2012 187.42p 187.92p 185.42p 187.42p 98717
18/07/2012 185.92p 187.42p 184.92p 187.42p 83799
17/07/2012 185.92p 186.68p 185.17p 185.92p 36473
16/07/2012 185.92p 186.42p 184.92p 185.92p 58589
13/07/2012 185.92p 186.42p 184.72p 185.92p 31414
12/07/2012 182.42p 186.92p 182.42p 185.92p 60713
11/07/2012 182.42p 182.42p 179.92p 182.42p 9189
10/07/2012 182.42p 183.67p 179.92p 182.42p 49214
09/07/2012 182.42p 183.87p 180.54p 182.42p 11068
06/07/2012 182.42p 184.32p 176.63p 182.42p 84223
05/07/2012 177.92p 184.92p 177.92p 182.42p 20364
04/07/2012 177.92p 178.92p 176.42p 177.92p 17282
03/07/2012 177.42p 179.92p 175.92p 177.42p 104053
02/07/2012 174.92p 179.30p 174.52p 177.42p 106211
29/06/2012 170.42p 176.92p 170.42p 174.92p 83987
28/06/2012 166.43p 171.92p 165.25p 170.42p 121419
27/06/2012 163.43p 168.92p 163.43p 166.43p 119338
26/06/2012 157.43p 164.93p 155.93p 163.43p 95706
25/06/2012 153.43p 158.43p 153.43p 157.43p 27160
22/06/2012 153.43p 153.43p 151.93p 153.43p 25685
21/06/2012 153.43p 153.93p 152.23p 153.43p 4115
20/06/2012 153.43p 153.43p 152.93p 153.43p 2623
19/06/2012 153.43p 153.93p 152.30p 153.43p 2391
18/06/2012 153.43p 154.18p 151.93p 153.43p 22749
15/06/2012 153.43p 153.93p 152.23p 153.43p 32231
14/06/2012 152.93p 153.73p 149.93p 153.43p 7691
13/06/2012 154.93p 154.93p 151.23p 153.93p 6707
12/06/2012 156.43p 156.43p 152.93p 154.93p 56959
11/06/2012 156.43p 156.43p 153.80p 156.43p 14562
08/06/2012 155.43p 157.43p 154.08p 156.43p 18728
07/06/2012 148.93p 163.93p 144.94p 155.43p 127602
06/06/2012 152.93p 152.93p 146.93p 149.43p 11005
01/06/2012 159.93p 159.93p 150.68p 152.93p 29613
31/05/2012 160.93p 162.13p 158.43p 159.93p 26831
30/05/2012 164.43p 164.43p 157.93p 160.93p 16657
29/05/2012 164.43p 166.43p 162.43p 164.43p 5192
28/05/2012 157.43p 166.93p 157.43p 164.43p 78684
25/05/2012 157.43p 158.43p 148.49p 157.43p 111296
24/05/2012 158.93p 160.13p 154.93p 157.43p 20813
23/05/2012 168.92p 168.92p 156.29p 158.93p 62950
22/05/2012 163.93p 174.62p 163.93p 171.42p 249639
21/05/2012 144.44p 166.93p 144.44p 163.43p 290463
18/05/2012 142.44p 142.44p 138.19p 141.44p 28028
17/05/2012 137.94p 144.94p 136.44p 142.44p 22716
16/05/2012 137.94p 140.15p 136.02p 137.94p 31155
15/05/2012 139.94p 139.94p 135.94p 137.94p 10993
14/05/2012 140.44p 140.44p 137.69p 139.94p 5146
11/05/2012 139.94p 141.44p 139.44p 139.94p 47423
10/05/2012 138.94p 139.94p 138.94p 139.94p 500
09/05/2012 144.94p 144.94p 138.56p 138.94p 26093
08/05/2012 147.43p 147.43p 143.44p 144.94p 14650
04/05/2012 150.43p 151.93p 145.93p 147.43p 15214
03/05/2012 152.43p 153.93p 149.98p 150.43p 6706
02/05/2012 160.93p 164.93p 151.93p 153.93p 99565
01/05/2012 136.44p 162.93p 135.87p 159.93p 75743
30/04/2012 136.94p 137.94p 136.19p 136.94p 34449
27/04/2012 135.44p 137.42p 133.04p 136.94p 40294
26/04/2012 135.44p 135.44p 133.04p 135.44p 1000
25/04/2012 135.44p 135.44p 132.99p 135.44p 13516
24/04/2012 135.44p 135.44p 132.94p 135.44p 4251
23/04/2012 135.44p 135.44p 135.14p 135.44p 1801
20/04/2012 135.44p 135.44p 132.94p 135.44p 7514
19/04/2012 134.94p 135.44p 132.94p 135.44p 21553
18/04/2012 134.94p 134.94p 132.94p 134.94p 29517
17/04/2012 135.44p 135.44p 132.94p 134.94p 11883
16/04/2012 136.44p 136.44p 134.94p 135.44p 16154
13/04/2012 135.94p 136.84p 135.31p 136.44p 20920
12/04/2012 135.94p 135.94p 133.94p 135.94p 10155
11/04/2012 135.94p 135.94p 133.94p 135.94p 6872
10/04/2012 135.94p 136.24p 134.34p 135.94p 20949
05/04/2012 135.44p 136.94p 133.94p 135.94p 26330
04/04/2012 135.94p 136.94p 132.94p 135.44p 137855
03/04/2012 141.94p 141.94p 132.94p 135.94p 143934
02/04/2012 142.44p 142.94p 140.44p 142.44p 38063
30/03/2012 142.44p 142.94p 139.72p 142.44p 58761
29/03/2012 140.94p 143.94p 137.94p 142.44p 75281
28/03/2012 140.94p 141.94p 136.94p 140.94p 118172
27/03/2012 140.94p 142.14p 139.26p 140.94p 10059
26/03/2012 140.94p 141.84p 138.04p 140.94p 21960
23/03/2012 141.94p 141.94p 137.94p 140.94p 8005
22/03/2012 142.44p 142.44p 139.94p 142.44p 22832
21/03/2012 142.44p 142.84p 139.94p 142.44p 14746
20/03/2012 142.44p 143.14p 140.56p 142.44p 19885
19/03/2012 143.44p 143.44p 139.94p 142.44p 61842
16/03/2012 142.94p 143.50p 142.94p 143.44p 23243
15/03/2012 142.94p 143.14p 142.94p 142.94p 3055
14/03/2012 142.44p 143.19p 142.44p 142.94p 6296
13/03/2012 142.94p 142.94p 140.69p 142.44p 2201
12/03/2012 146.93p 146.93p 141.19p 142.94p 23353
09/03/2012 145.43p 147.93p 144.94p 146.93p 65210
08/03/2012 139.44p 145.75p 139.44p 145.43p 197448
07/03/2012 142.44p 142.44p 134.94p 139.44p 46766
06/03/2012 148.93p 148.93p 137.08p 142.44p 53610
05/03/2012 146.93p 149.38p 144.54p 147.93p 47246
02/03/2012 158.93p 160.01p 142.94p 145.93p 272751
01/03/2012 171.42p 171.42p 155.93p 158.93p 268279
29/02/2012 177.92p 178.72p 170.92p 173.92p 55413
28/02/2012 175.42p 179.55p 174.29p 177.92p 59211
27/02/2012 169.92p 177.01p 168.42p 175.42p 89150
24/02/2012 173.92p 174.64p 167.92p 168.92p 85991
23/02/2012 179.42p 179.82p 170.92p 173.92p 73477
22/02/2012 184.92p 185.92p 175.79p 179.42p 214599
21/02/2012 167.42p 188.92p 165.98p 185.42p 226488
20/02/2012 158.43p 168.92p 155.29p 167.42p 250711
17/02/2012 159.93p 160.93p 149.93p 153.43p 263226
16/02/2012 166.93p 167.92p 157.93p 159.93p 91996
15/02/2012 162.43p 177.55p 160.80p 166.93p 370830
14/02/2012 146.93p 164.43p 145.49p 161.43p 446208
13/02/2012 136.44p 150.16p 136.34p 146.93p 439102
10/02/2012 136.44p 137.57p 134.94p 136.44p 30041
09/02/2012 137.94p 143.74p 133.94p 136.44p 531875
08/02/2012 117.95p 156.49p 106.95p 137.44p 1521768
07/02/2012 103.45p 103.45p 95.90p 98.46p 61991
06/02/2012 111.95p 111.95p 101.95p 103.45p 83544
03/02/2012 109.45p 114.33p 105.95p 111.95p 90325
02/02/2012 94.96p 111.95p 94.96p 109.45p 176494
01/02/2012 86.46p 99.96p 85.96p 94.96p 123620
31/01/2012 79.46p 87.46p 78.96p 86.46p 55110
30/01/2012 75.97p 80.96p 73.97p 79.46p 80836
27/01/2012 75.97p 77.97p 74.97p 75.97p 32302
26/01/2012 75.47p 77.37p 75.47p 75.97p 1292
25/01/2012 75.47p 75.47p 72.97p 75.47p 0
24/01/2012 72.97p 75.47p 72.97p 75.47p 58366
23/01/2012 73.47p 74.42p 72.34p 72.97p 11402
20/01/2012 72.97p 74.64p 70.97p 73.47p 39679
19/01/2012 72.97p 72.97p 71.47p 72.97p 6691
18/01/2012 74.47p 74.97p 70.97p 72.97p 44480
17/01/2012 73.97p 74.47p 72.97p 74.47p 1491100
16/01/2012 74.47p 74.47p 73.34p 73.97p 1397
13/01/2012 74.47p 74.47p 73.15p 74.47p 18086
12/01/2012 74.97p 74.97p 73.34p 74.47p 17703
11/01/2012 74.97p 74.97p 72.97p 74.97p 12005
10/01/2012 75.47p 76.47p 73.97p 74.97p 25606
09/01/2012 78.46p 80.71p 75.97p 76.47p 41667
06/01/2012 77.47p 78.96p 76.57p 78.46p 29442
05/01/2012 72.97p 79.96p 72.97p 77.47p 69814
04/01/2012 66.97p 74.97p 66.97p 72.97p 106443
03/01/2012 66.97p 67.47p 65.97p 66.97p 107833
30/12/2011 66.97p 67.32p 66.22p 66.97p 4318
29/12/2011 66.97p 67.41p 66.22p 66.97p 2948
28/12/2011 66.97p 67.43p 65.97p 66.97p 67219
23/12/2011 66.97p 67.22p 65.97p 66.97p 21510
22/12/2011 66.97p 67.45p 65.97p 66.97p 64695
21/12/2011 66.97p 66.97p 64.97p 66.97p 36516
20/12/2011 68.97p 68.97p 65.97p 66.47p 46676
19/12/2011 69.47p 69.47p 67.97p 68.97p 13958
16/12/2011 69.47p 69.77p 69.47p 69.47p 2001
15/12/2011 69.97p 69.97p 68.97p 69.47p 10004
14/12/2011 69.97p 71.33p 69.97p 69.97p 0
13/12/2011 69.97p 71.33p 69.97p 69.97p 75984
12/12/2011 72.47p 74.35p 68.47p 69.97p 65636
09/12/2011 68.47p 74.97p 68.12p 72.47p 79659
08/12/2011 61.47p 69.77p 61.47p 68.47p 759660
07/12/2011 56.47p 56.97p 54.98p 56.47p 12283
06/12/2011 56.47p 56.47p 54.98p 56.47p 12498
05/12/2011 56.47p 56.47p 54.98p 56.47p 50263
02/12/2011 56.47p 56.47p 54.98p 56.47p 30113
01/12/2011 57.47p 59.47p 54.98p 57.47p 44654
30/11/2011 57.47p 57.47p 54.98p 57.47p 115716
29/11/2011 57.47p 57.47p 54.98p 57.47p 38199
28/11/2011 56.97p 58.37p 54.98p 57.47p 47586
25/11/2011 56.97p 57.47p 54.98p 56.97p 33317
24/11/2011 56.97p 58.05p 54.98p 56.97p 52387
23/11/2011 58.97p 59.97p 56.57p 57.47p 32414
22/11/2011 58.47p 59.97p 58.37p 58.97p 42905
21/11/2011 60.47p 61.72p 57.57p 58.47p 44320
18/11/2011 52.48p 61.97p 52.48p 59.47p 99648
17/11/2011 52.48p 54.38p 52.48p 52.48p 70673
16/11/2011 51.48p 54.98p 39.98p 52.48p 449520

*Close Price adjusted for both dividends and splits