Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
01/04/2021 208.50p 220.00p 206.00p 220.00p 149650
31/03/2021 211.50p 211.50p 208.00p 208.50p 32622
30/03/2021 215.00p 217.00p 210.00p 211.50p 40474
29/03/2021 217.50p 217.50p 213.00p 214.00p 60719
26/03/2021 209.50p 219.00p 209.50p 217.50p 220997
25/03/2021 209.50p 213.30p 203.00p 208.50p 59093
24/03/2021 209.50p 214.00p 205.23p 209.50p 39790
23/03/2021 209.50p 213.78p 205.00p 205.00p 265207
22/03/2021 205.50p 213.04p 203.00p 213.00p 110239
19/03/2021 205.00p 207.88p 203.01p 207.00p 57442
18/03/2021 208.50p 211.83p 204.00p 204.00p 97147
17/03/2021 215.50p 217.00p 206.10p 208.00p 195962
16/03/2021 234.00p 236.72p 215.01p 216.00p 379704
15/03/2021 220.00p 229.94p 215.00p 227.00p 132163
12/03/2021 223.00p 227.28p 220.00p 220.00p 85464
11/03/2021 214.50p 229.90p 214.50p 223.00p 243854
10/03/2021 207.50p 215.00p 206.72p 215.00p 80076
09/03/2021 210.00p 211.00p 205.05p 208.00p 68173
08/03/2021 215.00p 217.85p 205.00p 210.00p 80425
05/03/2021 219.50p 221.25p 210.00p 215.00p 120761
04/03/2021 219.00p 226.00p 217.00p 226.00p 125091
03/03/2021 213.00p 222.99p 210.00p 216.00p 34238
02/03/2021 217.00p 220.00p 202.00p 202.00p 147716
01/03/2021 208.00p 219.00p 208.00p 217.00p 127296
26/02/2021 209.00p 209.50p 205.00p 208.00p 54057
25/02/2021 203.50p 212.00p 202.01p 207.00p 122238
24/02/2021 206.00p 208.15p 202.00p 205.00p 78811
23/02/2021 211.50p 220.00p 203.50p 204.00p 136101
22/02/2021 218.50p 218.50p 210.00p 213.00p 168967
19/02/2021 217.50p 221.99p 211.00p 221.00p 140468
18/02/2021 227.00p 228.00p 217.00p 217.50p 109929
17/02/2021 230.00p 231.40p 226.00p 226.00p 113280
16/02/2021 231.00p 235.00p 227.00p 232.00p 130130
15/02/2021 229.50p 235.00p 227.00p 231.00p 310560
12/02/2021 221.50p 235.00p 220.00p 235.00p 349188
11/02/2021 208.50p 223.83p 208.50p 220.00p 380919
10/02/2021 202.00p 211.99p 201.35p 206.00p 181785
09/02/2021 206.50p 207.00p 200.00p 203.00p 91576
08/02/2021 208.50p 209.13p 202.00p 206.50p 59432
05/02/2021 212.00p 214.00p 205.00p 208.00p 83603
04/02/2021 216.50p 218.00p 211.00p 211.00p 161415
03/02/2021 211.50p 225.00p 210.86p 216.50p 330450
02/02/2021 195.50p 217.80p 195.50p 215.00p 310125
01/02/2021 195.50p 200.00p 192.05p 195.50p 191084
29/01/2021 196.00p 200.00p 192.02p 200.00p 166386
28/01/2021 193.00p 196.99p 188.00p 195.50p 243681
27/01/2021 196.00p 200.00p 194.00p 195.00p 111802
26/01/2021 204.50p 213.99p 195.00p 195.50p 436414
25/01/2021 192.50p 217.00p 192.50p 206.00p 661990
22/01/2021 180.50p 195.00p 180.50p 192.50p 451070
21/01/2021 175.00p 183.00p 173.26p 180.50p 146397
20/01/2021 182.00p 182.80p 173.06p 177.00p 169289
19/01/2021 184.00p 184.80p 176.15p 178.50p 205005
18/01/2021 177.50p 188.00p 176.15p 186.00p 390882
15/01/2021 180.00p 184.00p 175.00p 175.00p 97152
14/01/2021 180.50p 185.00p 176.06p 182.00p 194958
13/01/2021 171.00p 184.00p 168.00p 184.00p 613433
12/01/2021 168.50p 170.00p 162.00p 166.50p 63076
11/01/2021 175.00p 178.60p 166.00p 168.50p 96995
08/01/2021 170.00p 177.00p 168.66p 174.00p 162959
07/01/2021 168.50p 175.00p 167.90p 170.00p 103630
06/01/2021 159.00p 167.75p 159.00p 167.50p 67460
05/01/2021 163.00p 163.40p 155.66p 159.00p 131930
04/01/2021 166.50p 170.00p 161.00p 162.00p 82262
01/01/2021 166.50p 166.89p 163.11p 166.50p 26907
31/12/2020 166.50p 166.89p 163.11p 166.50p 26907
30/12/2020 167.50p 169.88p 164.00p 168.00p 72504
29/12/2020 166.50p 170.00p 165.00p 167.50p 49226
28/12/2020 163.00p 170.00p 161.26p 166.50p 44755
25/12/2020 163.00p 170.00p 161.26p 166.50p 44755
24/12/2020 163.00p 170.00p 161.26p 166.50p 44755
23/12/2020 162.00p 165.00p 159.00p 160.50p 58860
22/12/2020 161.50p 165.00p 158.00p 162.00p 103042
21/12/2020 168.00p 168.00p 157.80p 161.00p 160910
18/12/2020 168.00p 170.70p 165.25p 168.00p 108963
17/12/2020 175.00p 175.00p 167.10p 170.00p 88478
16/12/2020 175.50p 175.50p 172.00p 175.00p 50899
15/12/2020 175.50p 178.00p 173.00p 175.50p 11694
14/12/2020 176.50p 176.70p 172.00p 172.00p 57306
11/12/2020 179.00p 180.00p 176.00p 177.00p 48072
10/12/2020 178.50p 182.00p 175.00p 179.00p 30923
09/12/2020 178.50p 182.00p 175.00p 178.50p 32202
08/12/2020 179.50p 182.00p 177.00p 180.00p 36380
07/12/2020 179.50p 180.00p 177.05p 179.50p 58749
04/12/2020 173.50p 180.00p 172.50p 179.50p 120502
03/12/2020 173.50p 175.00p 172.00p 174.00p 87959
02/12/2020 174.50p 178.00p 172.00p 173.50p 70642
01/12/2020 177.00p 177.00p 170.00p 174.50p 175774
30/11/2020 178.00p 180.00p 176.00p 180.00p 31441
27/11/2020 179.00p 182.00p 172.00p 176.00p 115989
26/11/2020 180.00p 180.44p 175.00p 179.00p 102873
25/11/2020 180.00p 182.00p 171.00p 180.00p 46294
24/11/2020 180.00p 185.00p 170.00p 180.00p 81849
23/11/2020 180.00p 182.00p 178.25p 180.00p 113374
20/11/2020 171.00p 182.00p 171.00p 182.00p 141255
19/11/2020 177.00p 177.00p 166.40p 170.00p 262575
18/11/2020 181.50p 182.44p 175.03p 176.50p 78068
17/11/2020 176.50p 183.95p 174.60p 180.00p 205960
16/11/2020 171.00p 179.50p 171.00p 175.00p 161902
13/11/2020 167.50p 175.00p 167.10p 172.00p 123773
12/11/2020 162.00p 170.00p 162.00p 167.50p 232968
10/11/2020 160.50p 160.84p 155.02p 156.00p 100145
09/11/2020 164.00p 166.40p 158.00p 158.00p 127100
06/11/2020 164.00p 166.88p 161.12p 164.00p 30562
05/11/2020 163.50p 166.88p 161.12p 164.00p 27595
04/11/2020 156.00p 168.00p 153.60p 163.50p 191051
03/11/2020 151.50p 154.40p 150.54p 152.50p 89276
02/11/2020 152.50p 152.50p 150.00p 152.00p 44288
30/10/2020 152.00p 152.95p 150.15p 152.00p 31266
29/10/2020 151.00p 152.00p 150.52p 152.00p 82780
28/10/2020 157.50p 158.00p 150.25p 151.00p 85401
27/10/2020 153.50p 160.00p 153.50p 157.50p 75525
26/10/2020 153.50p 155.00p 152.00p 153.50p 25458
23/10/2020 151.00p 154.95p 150.28p 153.50p 60114
22/10/2020 151.00p 154.00p 148.78p 151.00p 36813
21/10/2020 154.00p 154.00p 148.12p 151.00p 203605
20/10/2020 154.00p 154.00p 152.00p 154.00p 37986
19/10/2020 154.50p 154.50p 152.00p 154.00p 36368
16/10/2020 157.50p 157.50p 154.00p 154.50p 24880
15/10/2020 158.50p 160.46p 155.00p 157.50p 72644
14/10/2020 156.00p 157.56p 154.20p 156.00p 98524
13/10/2020 159.50p 159.50p 150.07p 156.00p 166360
12/10/2020 160.00p 160.00p 157.00p 159.50p 44685
09/10/2020 160.00p 160.70p 157.50p 160.00p 73494
08/10/2020 160.00p 161.44p 158.40p 160.00p 33559
07/10/2020 161.00p 161.00p 158.36p 160.00p 57134
06/10/2020 161.00p 161.44p 158.30p 161.00p 74619
05/10/2020 161.00p 164.40p 158.00p 161.00p 270213
02/10/2020 167.00p 167.00p 158.00p 161.00p 107232
01/10/2020 168.00p 168.50p 165.00p 167.00p 21920
30/09/2020 168.00p 169.00p 166.00p 168.00p 18544
29/09/2020 170.00p 170.00p 166.08p 168.00p 78560
28/09/2020 171.00p 172.95p 168.00p 170.00p 109577
25/09/2020 173.50p 173.99p 168.44p 171.00p 1992583
24/09/2020 175.00p 175.82p 172.00p 175.00p 89939
23/09/2020 168.50p 175.00p 168.50p 173.50p 155369
22/09/2020 166.50p 172.00p 166.50p 169.50p 133279
21/09/2020 164.00p 169.00p 163.00p 169.00p 323757
18/09/2020 163.00p 165.00p 160.50p 164.00p 153415
17/09/2020 172.00p 172.00p 160.98p 161.00p 157061
16/09/2020 174.50p 177.93p 170.00p 172.00p 127699
15/09/2020 177.50p 179.99p 160.00p 178.00p 638183
14/09/2020 167.00p 178.00p 165.07p 176.50p 279733
11/09/2020 164.50p 168.99p 161.30p 164.50p 65297
10/09/2020 156.50p 169.00p 154.00p 165.00p 241983
09/09/2020 154.00p 159.49p 153.01p 156.50p 84771
08/09/2020 147.50p 157.00p 146.85p 151.00p 118243
07/09/2020 145.50p 149.00p 144.11p 147.50p 43041
04/09/2020 149.00p 149.00p 143.00p 145.50p 147640
03/09/2020 153.50p 156.50p 148.10p 149.00p 100734
02/09/2020 153.50p 156.99p 150.00p 154.00p 46391
01/09/2020 145.50p 158.00p 144.15p 153.50p 130531
31/08/2020 145.50p 146.55p 143.00p 145.50p 41619
28/08/2020 145.50p 146.55p 143.00p 145.50p 41619
27/08/2020 145.50p 150.00p 143.05p 145.50p 74505
26/08/2020 145.50p 146.95p 143.75p 145.50p 68325
25/08/2020 145.50p 148.44p 143.00p 145.50p 108901
24/08/2020 146.50p 150.00p 143.35p 145.50p 37434
21/08/2020 142.50p 148.50p 141.50p 145.00p 73141
20/08/2020 144.00p 145.00p 140.00p 142.50p 100687
19/08/2020 145.50p 145.50p 142.00p 144.00p 79060
18/08/2020 149.00p 149.00p 144.00p 145.50p 52911
17/08/2020 150.00p 151.70p 148.00p 149.00p 72250
14/08/2020 150.00p 151.70p 148.00p 150.00p 30262
13/08/2020 148.00p 154.50p 146.01p 150.00p 95486
12/08/2020 148.50p 150.00p 144.50p 144.50p 109532
11/08/2020 150.00p 151.00p 147.00p 148.50p 91558
10/08/2020 148.50p 153.58p 148.00p 151.50p 156081
07/08/2020 145.00p 150.00p 144.00p 150.00p 132312
06/08/2020 146.00p 146.00p 144.00p 145.00p 77429
05/08/2020 147.00p 147.00p 145.04p 146.00p 118147
04/08/2020 148.00p 149.20p 145.20p 146.00p 143541
03/08/2020 144.50p 149.50p 141.00p 148.00p 548569
31/07/2020 137.50p 146.00p 136.36p 144.00p 99797
30/07/2020 143.00p 144.00p 135.33p 137.50p 134117
29/07/2020 144.00p 145.20p 142.00p 144.00p 61940
28/07/2020 144.00p 147.44p 142.33p 144.00p 137983
27/07/2020 147.50p 148.00p 141.00p 144.00p 116104
24/07/2020 147.50p 149.44p 145.00p 147.50p 278869
23/07/2020 144.50p 149.44p 142.77p 149.00p 150843
22/07/2020 144.00p 146.00p 141.45p 144.50p 230140
21/07/2020 142.00p 147.74p 134.00p 144.00p 452183
20/07/2020 146.00p 147.30p 140.00p 142.00p 227296
17/07/2020 146.00p 148.99p 145.00p 147.00p 209283
16/07/2020 150.00p 150.56p 145.00p 146.00p 283263
15/07/2020 152.50p 157.80p 147.16p 152.50p 379923
14/07/2020 171.00p 175.00p 151.00p 152.00p 686182
13/07/2020 168.00p 170.00p 163.00p 163.00p 131061
10/07/2020 170.50p 174.06p 165.80p 168.00p 185610
09/07/2020 172.50p 175.00p 170.00p 170.50p 47197
08/07/2020 173.50p 174.44p 170.00p 172.50p 71014
07/07/2020 177.50p 177.50p 172.22p 174.50p 76715
06/07/2020 181.50p 181.50p 176.16p 177.50p 64406
03/07/2020 181.50p 182.20p 178.03p 181.50p 42087
02/07/2020 180.00p 185.00p 179.00p 181.50p 92959

*Close Price adjusted for both dividends and splits