Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
19/06/2013 189.91p 189.91p 186.92p 189.91p 3441
18/06/2013 189.91p 190.91p 186.92p 189.91p 3280
17/06/2013 190.91p 190.91p 186.92p 189.91p 5323
14/06/2013 190.91p 190.91p 186.92p 190.91p 3121
13/06/2013 196.41p 197.91p 186.92p 190.91p 20201
12/06/2013 198.91p 198.91p 192.91p 196.41p 6253
11/06/2013 198.91p 200.01p 196.49p 198.91p 48611
10/06/2013 199.41p 201.11p 196.63p 198.91p 19488
07/06/2013 202.41p 204.91p 196.68p 199.41p 90620
06/06/2013 202.41p 202.91p 200.49p 202.41p 20783
05/06/2013 204.91p 204.91p 199.91p 202.41p 48672
04/06/2013 203.91p 205.91p 202.31p 204.91p 103924
03/06/2013 197.41p 208.12p 196.41p 203.91p 356666
31/05/2013 197.91p 200.66p 192.91p 196.41p 58369
30/05/2013 199.41p 202.61p 195.81p 197.91p 49719
29/05/2013 186.42p 202.76p 184.92p 199.41p 329543
28/05/2013 178.42p 187.92p 178.42p 184.92p 83610
24/05/2013 177.92p 179.42p 171.92p 178.42p 33450
23/05/2013 178.42p 179.92p 173.92p 177.92p 22030
22/05/2013 178.42p 179.92p 178.42p 178.42p 1010
21/05/2013 177.92p 179.92p 175.62p 178.42p 85554
20/05/2013 177.92p 179.93p 164.93p 177.92p 1992205
17/05/2013 179.42p 179.92p 175.92p 177.92p 49230
16/05/2013 182.42p 182.42p 174.92p 179.42p 30116
15/05/2013 183.92p 184.92p 180.42p 182.42p 101695
14/05/2013 182.42p 184.11p 180.92p 183.92p 40604
13/05/2013 190.91p 190.91p 179.92p 182.42p 49469
10/05/2013 192.41p 193.91p 186.92p 190.91p 81681
09/05/2013 199.41p 199.41p 189.27p 192.41p 74766
08/05/2013 199.41p 202.56p 195.56p 199.41p 6023
07/05/2013 199.41p 200.29p 195.56p 199.41p 752
03/05/2013 199.41p 200.67p 195.36p 199.41p 15282
02/05/2013 202.41p 202.41p 194.91p 199.41p 24763
01/05/2013 203.41p 203.41p 199.91p 202.41p 10773
30/04/2013 204.91p 204.91p 202.91p 203.41p 9138
29/04/2013 204.91p 205.91p 202.91p 204.91p 3134
26/04/2013 207.41p 208.11p 203.91p 204.91p 8609
25/04/2013 208.91p 209.80p 202.91p 207.41p 27331
24/04/2013 208.91p 209.91p 205.01p 208.91p 1211
23/04/2013 212.40p 212.40p 204.91p 208.91p 21042
22/04/2013 212.40p 213.65p 209.91p 212.40p 393
19/04/2013 217.40p 218.90p 211.90p 213.40p 24883
18/04/2013 217.40p 219.02p 213.00p 217.40p 761
17/04/2013 217.40p 219.60p 212.90p 217.40p 4638
16/04/2013 223.90p 226.30p 214.90p 217.40p 662415
15/04/2013 212.40p 234.05p 212.40p 223.90p 132275
12/04/2013 197.41p 213.85p 197.41p 212.40p 153878
11/04/2013 197.91p 197.91p 189.91p 197.41p 57266
10/04/2013 203.91p 204.91p 189.91p 197.91p 61534
09/04/2013 206.41p 206.41p 202.91p 204.91p 22706
08/04/2013 208.91p 208.91p 202.91p 206.41p 9547
05/04/2013 210.41p 214.90p 204.91p 208.91p 38425
04/04/2013 212.40p 212.90p 206.91p 210.41p 30674
03/04/2013 217.40p 219.90p 209.91p 212.40p 46922
02/04/2013 218.40p 221.90p 214.90p 218.40p 89784
28/03/2013 225.90p 226.60p 214.90p 217.40p 41210
27/03/2013 228.90p 228.90p 221.90p 225.90p 13121
26/03/2013 232.40p 232.40p 227.90p 230.40p 6193
25/03/2013 241.39p 241.39p 229.90p 232.40p 31905
22/03/2013 242.39p 242.39p 239.89p 242.39p 35938
21/03/2013 242.39p 244.09p 239.89p 242.39p 35834
20/03/2013 248.89p 248.89p 239.89p 242.39p 153609
19/03/2013 264.88p 264.88p 239.89p 248.89p 156217
18/03/2013 273.88p 273.88p 258.13p 264.88p 57989
15/03/2013 271.38p 277.88p 269.03p 273.88p 29021
14/03/2013 287.87p 291.87p 269.88p 272.38p 96732
13/03/2013 271.38p 289.87p 271.38p 287.87p 103173
12/03/2013 264.38p 274.88p 261.88p 271.38p 72349
11/03/2013 253.39p 267.88p 253.39p 264.38p 71362
08/03/2013 244.39p 254.74p 241.89p 253.39p 60990
07/03/2013 249.39p 250.89p 239.89p 244.39p 20108
06/03/2013 247.39p 257.88p 247.39p 249.39p 35642
05/03/2013 245.39p 248.89p 242.89p 247.39p 13372
04/03/2013 248.39p 262.88p 242.95p 245.39p 134570
01/03/2013 229.40p 247.89p 228.00p 246.39p 42010
28/02/2013 219.90p 229.90p 216.90p 229.40p 22578
27/02/2013 219.90p 222.30p 216.90p 219.90p 3779
26/02/2013 219.90p 222.90p 217.65p 219.90p 3331
25/02/2013 219.90p 222.30p 216.90p 220.40p 100706
22/02/2013 219.90p 221.25p 216.90p 219.40p 3202
21/02/2013 220.40p 221.64p 216.90p 219.90p 10386
20/02/2013 220.90p 222.22p 216.90p 220.40p 5691
19/02/2013 227.40p 227.40p 217.90p 220.90p 15207
18/02/2013 227.40p 227.90p 224.90p 227.40p 3001
15/02/2013 229.40p 231.15p 225.90p 227.90p 25794
14/02/2013 229.40p 232.06p 226.90p 229.40p 38951
13/02/2013 232.90p 232.90p 225.97p 229.40p 13212
12/02/2013 231.40p 244.89p 229.90p 232.90p 117547
11/02/2013 218.40p 231.90p 218.40p 229.90p 53896
08/02/2013 206.91p 226.54p 206.91p 218.40p 177790
07/02/2013 208.91p 209.39p 205.91p 207.41p 3005
06/02/2013 210.91p 210.91p 206.91p 208.91p 14130

*Close Price adjusted for both dividends and splits