Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/01/2022 202.50p 202.50p 195.00p 197.50p 78976
05/01/2022 202.50p 209.80p 200.00p 202.50p 159148
04/01/2022 195.00p 205.00p 194.00p 202.50p 154285
03/01/2022 195.00p 200.00p 190.00p 195.00p 17516
31/12/2021 195.00p 200.00p 190.00p 195.00p 17516
30/12/2021 195.00p 200.00p 190.21p 195.00p 119097
29/12/2021 189.50p 199.50p 188.50p 195.00p 43851
28/12/2021 188.50p 193.90p 188.05p 189.50p 18094
27/12/2021 188.50p 193.90p 188.05p 189.50p 18094
24/12/2021 188.50p 193.90p 188.05p 189.50p 18094
23/12/2021 188.50p 191.97p 186.72p 188.50p 48708
22/12/2021 187.50p 195.00p 185.00p 188.50p 134874
21/12/2021 187.50p 190.00p 185.00p 187.50p 37976
20/12/2021 190.00p 192.00p 186.00p 187.50p 127848
17/12/2021 188.00p 195.00p 186.00p 190.00p 111544
16/12/2021 185.00p 189.98p 182.50p 188.00p 168893
15/12/2021 192.50p 195.00p 183.00p 185.00p 75016
14/12/2021 195.00p 195.00p 189.90p 191.50p 77721
13/12/2021 196.00p 200.00p 192.02p 195.00p 570934
10/12/2021 192.50p 200.00p 192.00p 196.00p 99739
09/12/2021 185.00p 195.00p 182.51p 192.50p 157845
08/12/2021 182.50p 185.00p 180.00p 182.50p 167640
07/12/2021 182.50p 184.95p 180.00p 180.00p 127024
06/12/2021 182.00p 182.00p 178.00p 179.00p 70733
03/12/2021 181.50p 182.00p 179.00p 182.00p 27793
02/12/2021 175.50p 183.90p 175.50p 182.00p 42736
01/12/2021 175.50p 176.98p 174.00p 176.00p 393966
30/11/2021 180.50p 180.50p 173.00p 175.50p 95815
29/11/2021 181.50p 185.00p 175.00p 180.50p 49894
26/11/2021 184.00p 185.00p 175.00p 181.50p 115021
25/11/2021 186.00p 186.80p 184.00p 185.50p 12653
24/11/2021 184.50p 187.45p 181.02p 186.00p 258482
23/11/2021 188.00p 190.00p 184.00p 184.00p 32732
22/11/2021 188.00p 190.00p 186.00p 188.00p 88038
19/11/2021 188.50p 190.00p 185.00p 188.00p 33166
18/11/2021 190.00p 191.20p 186.25p 188.50p 37253
17/11/2021 192.00p 192.00p 188.00p 190.00p 51903
16/11/2021 192.00p 192.41p 188.00p 192.00p 42210
15/11/2021 191.00p 195.00p 190.00p 192.00p 115749
12/11/2021 190.00p 192.00p 188.00p 192.00p 3352671
11/11/2021 194.00p 195.00p 186.67p 192.00p 101278
10/11/2021 193.50p 195.00p 192.00p 194.00p 42128
09/11/2021 195.50p 198.00p 192.00p 193.50p 71522
08/11/2021 195.50p 195.50p 193.00p 195.50p 29600
05/11/2021 195.50p 195.74p 193.10p 195.50p 39730
04/11/2021 195.50p 196.44p 193.00p 193.00p 31772
03/11/2021 195.00p 200.00p 192.00p 195.50p 53542
02/11/2021 201.00p 203.44p 192.00p 195.00p 106895
01/11/2021 198.50p 202.00p 196.00p 201.00p 136256
29/10/2021 196.00p 198.00p 192.03p 193.50p 18646
28/10/2021 196.50p 196.50p 193.00p 196.50p 30022
27/10/2021 194.50p 197.00p 191.00p 196.50p 56286
26/10/2021 199.50p 200.00p 190.25p 194.50p 97012
25/10/2021 204.50p 209.75p 197.00p 199.50p 106128
22/10/2021 188.00p 209.00p 186.00p 208.00p 458337
21/10/2021 182.50p 190.00p 180.02p 188.00p 254465
20/10/2021 179.50p 185.00p 179.11p 181.00p 204778
19/10/2021 177.50p 183.00p 175.27p 177.00p 119090
18/10/2021 178.00p 182.00p 175.27p 177.50p 164034
15/10/2021 176.50p 180.00p 173.75p 175.00p 156008
14/10/2021 177.00p 178.00p 174.50p 176.00p 552805
13/10/2021 177.00p 177.00p 176.00p 177.00p 42267
12/10/2021 178.00p 178.25p 176.00p 177.00p 29943
11/10/2021 181.00p 185.00p 175.50p 178.00p 42300
08/10/2021 180.50p 182.00p 176.00p 180.00p 181937
07/10/2021 179.00p 185.00p 176.00p 182.00p 114359
06/10/2021 187.50p 188.00p 176.25p 177.00p 115131
05/10/2021 187.50p 190.00p 185.00p 187.50p 58206
04/10/2021 187.50p 192.50p 185.56p 190.00p 161694
01/10/2021 192.50p 192.50p 181.00p 187.50p 446122
30/09/2021 196.00p 197.00p 193.00p 193.00p 56559
29/09/2021 200.50p 201.00p 192.50p 196.00p 221880
28/09/2021 211.00p 213.00p 200.00p 200.00p 214823
27/09/2021 212.50p 215.00p 211.25p 212.00p 80876
24/09/2021 212.50p 215.00p 211.10p 212.50p 20156
23/09/2021 210.00p 215.00p 208.75p 212.50p 30056
22/09/2021 211.50p 213.75p 208.00p 210.00p 64735
21/09/2021 212.00p 212.00p 208.00p 210.00p 67599
20/09/2021 217.50p 217.50p 206.11p 212.00p 146219
17/09/2021 220.50p 222.00p 215.06p 216.50p 139560
16/09/2021 220.50p 222.70p 219.25p 220.50p 24532
15/09/2021 217.50p 224.00p 216.86p 220.50p 122514
14/09/2021 229.00p 230.00p 216.55p 217.50p 215444
13/09/2021 220.00p 230.00p 218.00p 229.00p 327853
10/09/2021 216.00p 223.00p 213.00p 217.00p 484659
09/09/2021 217.50p 223.00p 213.70p 223.00p 124516
08/09/2021 207.50p 221.00p 205.70p 221.00p 744109
07/09/2021 214.00p 215.00p 200.00p 201.50p 282661
06/09/2021 210.50p 215.00p 208.00p 211.50p 114370
03/09/2021 210.50p 211.75p 208.05p 210.50p 20287
02/09/2021 210.50p 210.84p 208.02p 210.50p 27745
01/09/2021 210.00p 215.00p 207.03p 210.50p 76732
31/08/2021 212.00p 212.00p 208.00p 210.00p 58096
30/08/2021 208.00p 213.00p 207.00p 212.00p 69947
27/08/2021 208.00p 213.00p 207.00p 212.00p 69947
26/08/2021 215.50p 218.00p 205.00p 205.00p 87836
25/08/2021 215.50p 215.50p 213.05p 215.50p 24002
24/08/2021 215.50p 216.20p 213.75p 215.50p 73085
23/08/2021 214.50p 217.50p 213.00p 215.50p 202676
20/08/2021 216.50p 217.50p 213.00p 214.50p 107446
19/08/2021 214.00p 218.00p 211.05p 215.00p 688944
18/08/2021 215.50p 216.98p 212.00p 212.00p 55079
17/08/2021 212.50p 216.67p 210.69p 215.50p 115854
16/08/2021 212.50p 212.70p 210.00p 212.50p 49436
13/08/2021 212.50p 213.20p 210.06p 212.50p 30203
12/08/2021 212.50p 213.40p 210.05p 212.50p 1031795
11/08/2021 212.50p 215.00p 210.02p 212.50p 50746
10/08/2021 212.50p 215.00p 210.00p 212.50p 96485
09/08/2021 212.50p 213.29p 210.25p 212.50p 92767
06/08/2021 212.50p 215.00p 210.90p 215.00p 121291
05/08/2021 212.50p 213.29p 210.92p 212.50p 40029
04/08/2021 213.50p 214.00p 210.00p 210.00p 71384
03/08/2021 213.50p 214.50p 211.55p 213.50p 29206
02/08/2021 213.50p 216.44p 212.00p 213.50p 33515
30/07/2021 212.50p 217.00p 211.60p 215.00p 41621
29/07/2021 214.00p 217.00p 212.16p 212.50p 37334
28/07/2021 215.00p 218.50p 210.00p 214.00p 2837
27/07/2021 215.00p 220.00p 212.00p 215.00p 25863
26/07/2021 215.00p 219.50p 210.00p 215.00p 28568
23/07/2021 214.00p 218.00p 213.00p 214.00p 28681
22/07/2021 214.00p 219.15p 211.65p 214.00p 30045
21/07/2021 214.00p 217.80p 211.15p 214.00p 53218
20/07/2021 212.50p 218.00p 210.55p 214.00p 39087
19/07/2021 219.00p 219.34p 211.74p 212.50p 81944
16/07/2021 222.50p 223.77p 218.00p 219.00p 103444
15/07/2021 225.50p 229.98p 220.09p 223.00p 246971
14/07/2021 218.00p 224.70p 216.00p 221.50p 78206
13/07/2021 218.00p 219.98p 216.00p 216.00p 21982
12/07/2021 221.00p 225.00p 217.45p 218.00p 48309
09/07/2021 215.50p 223.00p 215.50p 221.50p 173172
08/07/2021 214.00p 219.50p 212.00p 215.50p 111056
07/07/2021 213.50p 217.00p 210.00p 216.00p 21107
06/07/2021 213.50p 215.00p 211.67p 213.50p 48611
05/07/2021 213.50p 215.50p 211.00p 213.50p 84780
02/07/2021 213.50p 216.44p 210.00p 210.00p 16603
01/07/2021 213.50p 216.44p 211.26p 213.50p 18140
30/06/2021 216.00p 218.00p 213.50p 213.50p 28206
29/06/2021 214.00p 217.04p 214.00p 216.00p 16042
28/06/2021 212.50p 218.00p 210.00p 214.00p 42012
25/06/2021 212.50p 213.74p 208.00p 212.50p 48990
24/06/2021 212.50p 218.00p 210.50p 212.50p 104627
23/06/2021 212.50p 213.44p 210.10p 212.50p 84793
22/06/2021 211.50p 215.00p 210.00p 212.50p 190475
21/06/2021 214.50p 217.00p 210.00p 210.00p 56976
18/06/2021 214.50p 214.50p 212.00p 214.50p 20415
17/06/2021 213.50p 217.00p 212.00p 214.50p 21470
16/06/2021 219.00p 220.00p 212.00p 213.50p 19202
15/06/2021 219.00p 223.00p 215.00p 215.00p 48332
14/06/2021 219.00p 222.00p 215.00p 219.00p 125691
11/06/2021 217.50p 224.75p 215.00p 219.00p 185929
10/06/2021 212.50p 220.00p 208.50p 217.50p 266710
09/06/2021 214.00p 217.00p 210.00p 210.00p 634140
08/06/2021 214.00p 214.00p 209.00p 214.00p 70196
07/06/2021 214.00p 214.00p 210.00p 210.00p 113134
04/06/2021 214.00p 218.00p 211.00p 214.00p 30291
03/06/2021 215.00p 215.20p 211.00p 214.00p 18627
02/06/2021 216.00p 216.00p 211.00p 215.00p 44472
01/06/2021 213.00p 216.84p 211.80p 216.00p 47500
31/05/2021 213.00p 215.00p 211.00p 213.00p 53120
28/05/2021 213.00p 215.00p 211.00p 213.00p 53120
27/05/2021 213.00p 213.19p 211.02p 213.00p 45948
26/05/2021 217.00p 220.00p 210.00p 213.00p 71013
25/05/2021 215.50p 218.68p 214.00p 217.00p 58744
24/05/2021 212.50p 215.00p 210.35p 215.00p 92374
21/05/2021 212.50p 214.00p 211.00p 212.50p 54408
20/05/2021 213.50p 213.50p 210.00p 210.00p 35795
19/05/2021 215.50p 215.50p 211.10p 213.50p 53451
18/05/2021 219.00p 220.84p 214.00p 215.50p 30860
17/05/2021 219.00p 223.00p 215.00p 219.00p 21563
14/05/2021 219.00p 224.90p 216.67p 219.00p 78192
13/05/2021 217.50p 218.00p 215.00p 219.00p 127494
12/05/2021 217.50p 219.44p 215.10p 217.50p 54633
11/05/2021 227.00p 230.00p 215.00p 215.00p 101516
10/05/2021 225.00p 228.00p 221.15p 224.00p 165773
07/05/2021 217.50p 225.00p 215.00p 222.50p 289488
06/05/2021 217.50p 219.40p 215.00p 217.50p 75361
05/05/2021 215.50p 220.00p 214.00p 216.00p 229735
04/05/2021 215.00p 234.00p 212.08p 219.00p 485069
03/05/2021 211.50p 215.00p 210.50p 211.50p 93901
30/04/2021 211.50p 215.00p 210.50p 211.50p 93901
29/04/2021 212.00p 214.00p 211.00p 211.50p 37624
28/04/2021 214.00p 216.70p 210.67p 212.00p 38918
27/04/2021 215.50p 218.15p 212.51p 215.00p 67146
26/04/2021 213.00p 220.00p 211.88p 214.50p 42877
23/04/2021 215.50p 216.50p 210.70p 213.00p 29175
22/04/2021 209.00p 218.50p 203.00p 215.50p 81025
21/04/2021 212.50p 215.00p 207.16p 209.00p 141642
20/04/2021 225.00p 225.00p 210.67p 212.50p 80990
19/04/2021 225.00p 230.00p 220.00p 220.00p 93199
16/04/2021 224.00p 229.60p 222.10p 225.00p 73213
15/04/2021 224.00p 227.40p 221.85p 224.00p 57002
14/04/2021 224.00p 227.23p 220.00p 220.00p 26175
13/04/2021 226.00p 230.00p 221.76p 225.00p 40764
12/04/2021 225.00p 229.00p 222.27p 228.00p 65456
09/04/2021 227.50p 233.00p 223.10p 225.00p 56080
08/04/2021 226.00p 233.50p 225.04p 227.50p 175380
07/04/2021 227.00p 228.50p 220.05p 222.50p 104276
06/04/2021 217.00p 234.85p 217.00p 233.00p 337715
05/04/2021 208.50p 220.00p 206.00p 220.00p 149650
02/04/2021 208.50p 220.00p 206.00p 220.00p 149650

*Close Price adjusted for both dividends and splits