Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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