Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/03/2010 62.47p 62.47p 58.02p 59.47p 96050
15/03/2010 62.47p 62.47p 62.47p 62.47p 0
12/03/2010 62.47p 63.97p 60.47p 62.47p 21354
11/03/2010 56.47p 64.17p 56.47p 62.47p 31382
10/03/2010 54.48p 58.35p 54.48p 56.47p 15493
09/03/2010 54.48p 56.87p 52.83p 54.48p 7874
08/03/2010 54.48p 54.48p 54.48p 54.48p 0
05/03/2010 54.48p 55.97p 54.48p 54.48p 12506
04/03/2010 54.48p 56.72p 52.23p 54.48p 22305
03/03/2010 54.48p 56.97p 52.23p 54.48p 10787
02/03/2010 54.48p 54.48p 54.48p 54.48p 0
01/03/2010 53.48p 56.97p 51.98p 54.48p 45080
26/02/2010 54.48p 54.48p 53.48p 53.48p 0
25/02/2010 54.48p 54.48p 54.48p 54.48p 0
24/02/2010 54.48p 54.48p 52.38p 54.48p 500
23/02/2010 54.48p 55.73p 52.08p 54.48p 13799
22/02/2010 54.48p 54.48p 52.08p 54.48p 1000
19/02/2010 54.48p 54.48p 52.08p 54.48p 2001
18/02/2010 56.47p 56.47p 52.98p 54.48p 17276
17/02/2010 56.47p 57.37p 55.16p 56.47p 11005
16/02/2010 57.47p 58.47p 54.98p 56.47p 25853
15/02/2010 57.47p 58.97p 57.47p 57.47p 3001
12/02/2010 58.47p 59.32p 57.22p 57.47p 19009
11/02/2010 57.47p 59.97p 57.47p 58.47p 3316
10/02/2010 57.47p 59.37p 57.03p 57.47p 7199
09/02/2010 58.47p 59.97p 55.08p 57.47p 17256
08/02/2010 62.47p 62.47p 56.97p 58.97p 42796
05/02/2010 62.47p 62.47p 62.47p 62.47p 0
04/02/2010 63.97p 63.97p 60.97p 62.47p 13006
03/02/2010 63.97p 63.97p 62.81p 63.97p 174
02/02/2010 64.47p 64.47p 63.97p 63.97p 0
01/02/2010 64.97p 65.47p 63.32p 64.47p 73277
29/01/2010 63.97p 68.97p 62.81p 64.97p 28337
28/01/2010 63.97p 64.97p 63.52p 63.97p 11505
27/01/2010 62.47p 63.97p 61.22p 63.97p 18291
26/01/2010 62.47p 62.47p 62.47p 62.47p 0
25/01/2010 61.97p 64.97p 60.61p 62.47p 12832
22/01/2010 64.97p 66.47p 60.47p 61.97p 28369
21/01/2010 65.97p 67.97p 63.32p 64.97p 78248
20/01/2010 65.97p 67.87p 63.97p 65.97p 10505
19/01/2010 65.47p 67.47p 64.67p 65.97p 15507
18/01/2010 65.47p 67.97p 65.47p 65.47p 41018
15/01/2010 65.47p 67.97p 64.32p 65.47p 10167
14/01/2010 67.47p 67.87p 63.32p 65.47p 120104
13/01/2010 68.97p 69.97p 66.97p 67.47p 77658
12/01/2010 59.97p 67.97p 59.97p 67.47p 516218
11/01/2010 58.47p 61.97p 58.47p 59.97p 115759
08/01/2010 57.97p 59.64p 57.12p 57.97p 88437
07/01/2010 57.97p 59.97p 56.97p 57.97p 74267
06/01/2010 56.97p 60.97p 54.98p 57.97p 79166
05/01/2010 58.47p 59.97p 55.97p 56.97p 76740
04/01/2010 55.97p 61.97p 55.97p 58.47p 78062
31/12/2009 56.97p 57.22p 55.97p 55.97p 11005
30/12/2009 56.97p 58.22p 56.97p 56.97p 5002
29/12/2009 51.98p 59.97p 51.98p 56.97p 77235
24/12/2009 51.48p 52.98p 51.48p 51.48p 9304
23/12/2009 47.98p 52.62p 47.98p 51.48p 24684
22/12/2009 45.98p 47.98p 45.98p 47.98p 28075
21/12/2009 45.98p 47.18p 45.98p 45.98p 12864
18/12/2009 44.48p 46.98p 44.48p 45.98p 25521
17/12/2009 45.98p 45.98p 43.13p 44.48p 101141
16/12/2009 45.98p 45.98p 44.18p 45.98p 2401
15/12/2009 45.98p 46.88p 45.98p 45.98p 4002
14/12/2009 45.98p 46.88p 45.98p 45.98p 1319
11/12/2009 45.48p 45.98p 43.98p 45.98p 266213
10/12/2009 47.48p 47.88p 47.48p 47.48p 33684
09/12/2009 47.48p 47.90p 47.48p 47.48p 8550
08/12/2009 47.48p 47.93p 45.98p 47.48p 40518
07/12/2009 46.98p 47.98p 46.98p 47.48p 13547
04/12/2009 46.98p 47.90p 46.98p 46.98p 27337
03/12/2009 47.98p 47.98p 44.48p 47.98p 40018
02/12/2009 47.98p 48.98p 47.98p 47.98p 111580
01/12/2009 48.48p 49.98p 46.53p 47.98p 154805
30/11/2009 45.98p 50.63p 45.98p 48.48p 26662
27/11/2009 45.48p 46.98p 45.48p 45.48p 239326
26/11/2009 45.48p 45.48p 45.48p 45.48p 0
25/11/2009 43.48p 45.98p 43.48p 45.48p 143274
24/11/2009 42.48p 44.48p 42.48p 43.48p 30560
23/11/2009 42.48p 43.98p 40.98p 42.48p 24637
20/11/2009 41.48p 41.48p 41.48p 41.48p 0
19/11/2009 41.48p 41.48p 41.48p 41.48p 0
18/11/2009 41.48p 41.48p 40.25p 41.48p 38
17/11/2009 41.48p 42.48p 41.48p 41.48p 3016
16/11/2009 41.48p 41.48p 39.98p 41.48p 10303
13/11/2009 41.48p 41.98p 39.98p 41.48p 5151
12/11/2009 41.48p 41.98p 41.48p 41.48p 100445
11/11/2009 41.48p 42.48p 40.13p 41.48p 14507
10/11/2009 41.48p 42.48p 39.98p 41.48p 20254
09/11/2009 41.48p 41.98p 41.48p 41.48p 95043
06/11/2009 41.48p 42.48p 41.48p 41.48p 13006
05/11/2009 41.48p 41.48p 41.48p 41.48p 0
04/11/2009 41.48p 41.48p 39.98p 41.48p 6379
03/11/2009 41.48p 41.48p 41.48p 41.48p 0
02/11/2009 41.48p 41.48p 40.35p 41.48p 5002
30/10/2009 41.48p 42.48p 41.48p 41.48p 3060
29/10/2009 44.48p 43.48p 39.98p 41.48p 26985
28/10/2009 45.98p 45.98p 42.98p 44.48p 25713
27/10/2009 45.98p 45.98p 45.98p 45.98p 0
26/10/2009 45.98p 45.98p 45.16p 45.98p 1000
23/10/2009 45.98p 46.98p 45.98p 45.98p 4002
22/10/2009 44.48p 45.98p 45.23p 45.98p 600
21/10/2009 45.98p 45.98p 45.98p 45.98p 1131
20/10/2009 45.98p 45.98p 45.98p 45.98p 2001
19/10/2009 45.98p 45.98p 45.98p 45.98p 121461
16/10/2009 45.48p 45.98p 45.48p 45.98p 115166
15/10/2009 45.48p 45.48p 45.48p 45.48p 0
14/10/2009 45.48p 45.98p 43.98p 45.48p 15005
13/10/2009 44.48p 45.98p 44.98p 45.48p 36529
12/10/2009 43.48p 43.98p 41.98p 43.48p 16497
09/10/2009 44.48p 43.48p 42.25p 43.48p 12694
08/10/2009 44.48p 44.48p 44.48p 44.48p 0
07/10/2009 44.48p 44.48p 42.98p 44.48p 81987
06/10/2009 44.48p 44.48p 42.98p 44.48p 5002
05/10/2009 44.48p 44.48p 44.48p 44.48p 75034
02/10/2009 44.48p 44.98p 42.98p 44.48p 14507
01/10/2009 44.48p 44.48p 42.98p 44.48p 14118
30/09/2009 45.48p 44.48p 43.48p 44.48p 9370
29/09/2009 45.48p 45.48p 44.13p 45.48p 3303
28/09/2009 45.48p 45.48p 45.48p 45.48p 0
25/09/2009 45.48p 45.48p 45.48p 45.48p 0
24/09/2009 45.48p 45.48p 45.48p 45.48p 0
23/09/2009 45.48p 45.48p 44.35p 45.48p 500
22/09/2009 45.48p 45.48p 43.98p 45.48p 5474
21/09/2009 45.48p 45.48p 43.98p 45.48p 10004

*Close Price adjusted for both dividends and splits