Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/06/2020 190.50p 193.16p 182.00p 182.50p 253424
23/06/2020 182.50p 194.00p 181.16p 190.50p 542721
22/06/2020 177.50p 189.45p 172.00p 187.00p 424307
19/06/2020 169.00p 182.00p 169.00p 175.00p 333305
18/06/2020 177.50p 181.58p 167.00p 169.50p 241840
17/06/2020 162.50p 184.44p 162.50p 180.00p 573033
16/06/2020 153.50p 165.00p 150.00p 163.00p 208858
15/06/2020 145.00p 159.00p 145.00p 156.00p 295528
12/06/2020 143.00p 147.93p 141.75p 145.00p 68769
11/06/2020 140.50p 150.00p 138.40p 145.50p 170295
10/06/2020 144.00p 145.00p 138.00p 140.50p 192791
09/06/2020 145.50p 151.84p 142.00p 145.00p 152250
08/06/2020 152.50p 154.00p 144.00p 145.50p 295029
05/06/2020 156.50p 157.93p 150.00p 152.50p 137058
04/06/2020 164.00p 165.00p 155.07p 156.50p 173466
03/06/2020 163.50p 165.98p 161.33p 164.00p 225521
02/06/2020 157.50p 160.00p 157.50p 159.50p 111065
01/06/2020 155.00p 160.65p 155.00p 157.50p 268475
29/05/2020 149.00p 156.93p 148.07p 155.00p 172298
28/05/2020 149.50p 150.00p 145.00p 146.50p 201121
27/05/2020 158.00p 158.98p 145.10p 149.50p 316670
26/05/2020 156.00p 159.00p 155.10p 158.50p 195830
25/05/2020 158.00p 158.68p 151.00p 155.00p 200705
22/05/2020 158.00p 158.68p 151.00p 155.00p 200705
21/05/2020 155.50p 160.00p 155.15p 159.00p 295699
20/05/2020 144.00p 157.75p 143.80p 156.00p 436482
19/05/2020 141.00p 148.90p 141.00p 141.00p 293245
18/05/2020 122.00p 143.00p 119.15p 141.00p 907695
15/05/2020 122.00p 124.00p 120.80p 122.00p 99511
14/05/2020 126.00p 129.50p 120.55p 122.50p 193456
13/05/2020 121.50p 123.00p 120.00p 120.50p 208860
12/05/2020 119.00p 125.44p 118.52p 121.50p 126085
11/05/2020 117.50p 122.00p 117.50p 119.00p 58906
08/05/2020 117.50p 119.90p 115.00p 117.50p 51645
07/05/2020 117.50p 119.90p 115.00p 117.50p 51645
06/05/2020 118.50p 119.95p 116.10p 117.50p 50923
05/05/2020 116.50p 120.00p 116.26p 118.50p 83724
04/05/2020 118.50p 119.44p 115.50p 116.50p 107916
01/05/2020 122.50p 123.20p 117.50p 118.50p 79764
30/04/2020 122.00p 125.00p 120.00p 120.00p 101157
29/04/2020 120.00p 124.00p 118.76p 122.00p 92545
28/04/2020 120.00p 121.15p 118.00p 120.00p 36781
27/04/2020 114.50p 122.94p 113.25p 120.00p 121746
24/04/2020 116.50p 117.34p 113.00p 114.50p 77298
23/04/2020 118.50p 119.00p 115.25p 118.00p 41126
22/04/2020 117.00p 119.50p 116.05p 118.50p 26578
21/04/2020 119.50p 123.00p 116.00p 117.00p 120876
20/04/2020 119.50p 121.95p 118.56p 119.50p 39112
17/04/2020 119.50p 122.00p 118.00p 119.50p 89735
16/04/2020 115.00p 120.00p 113.04p 119.50p 71486
15/04/2020 120.50p 123.00p 115.00p 115.00p 158818
14/04/2020 115.00p 122.00p 113.05p 119.50p 153181
13/04/2020 110.00p 116.50p 108.16p 115.00p 152228
10/04/2020 110.00p 116.50p 108.16p 115.00p 152228
09/04/2020 110.00p 116.50p 108.16p 115.00p 152228
08/04/2020 115.00p 115.74p 104.00p 110.00p 135524
07/04/2020 121.50p 122.38p 113.00p 115.00p 201719
06/04/2020 124.50p 134.00p 120.00p 121.50p 237482
03/04/2020 112.50p 125.00p 112.50p 124.50p 446215
02/04/2020 112.00p 113.00p 105.00p 111.00p 84563
01/04/2020 112.50p 114.00p 110.00p 112.00p 406644
31/03/2020 109.50p 122.90p 109.50p 116.00p 305847
30/03/2020 106.00p 111.90p 105.00p 110.00p 114341
27/03/2020 103.50p 110.00p 101.00p 110.00p 195013
26/03/2020 103.50p 106.99p 97.50p 102.50p 190536
25/03/2020 104.50p 112.00p 104.20p 105.00p 283583
24/03/2020 98.50p 108.00p 98.50p 104.50p 242513
23/03/2020 95.00p 100.45p 91.55p 98.00p 125689
20/03/2020 94.00p 107.29p 94.00p 95.00p 271888
19/03/2020 83.00p 94.99p 80.01p 94.00p 221351
18/03/2020 67.50p 89.64p 67.00p 83.00p 310794
17/03/2020 64.00p 73.00p 62.00p 67.50p 326972
16/03/2020 67.50p 69.45p 59.00p 62.00p 117988
13/03/2020 71.00p 73.95p 66.00p 68.00p 150147
12/03/2020 77.50p 77.50p 68.05p 71.00p 87887
11/03/2020 79.00p 81.50p 75.25p 79.00p 81050
10/03/2020 77.00p 82.94p 77.00p 79.00p 125649
09/03/2020 80.00p 80.00p 73.00p 77.00p 207643
06/03/2020 86.00p 86.00p 80.00p 84.00p 124172
05/03/2020 93.50p 93.50p 87.00p 87.00p 47299
04/03/2020 96.50p 96.50p 90.50p 93.50p 37341
03/03/2020 96.00p 97.00p 95.00p 96.50p 39563
02/03/2020 88.50p 99.99p 88.50p 95.50p 193816
28/02/2020 82.50p 90.00p 80.01p 88.50p 163083
27/02/2020 88.50p 88.50p 82.00p 83.50p 179463
26/02/2020 93.50p 93.50p 86.00p 89.50p 182395
25/02/2020 97.00p 97.44p 92.00p 93.50p 121412
24/02/2020 103.00p 103.00p 95.00p 97.00p 132216
21/02/2020 99.50p 105.00p 98.10p 103.50p 65730
20/02/2020 94.50p 101.00p 94.06p 99.50p 186555
19/02/2020 97.50p 99.00p 94.10p 94.50p 149857
18/02/2020 97.00p 98.75p 92.00p 97.50p 279896
17/02/2020 102.00p 102.00p 96.33p 97.00p 158305
14/02/2020 102.00p 102.24p 100.26p 102.00p 85437
13/02/2020 102.50p 103.00p 99.24p 102.00p 185778
12/02/2020 106.00p 106.25p 102.36p 103.00p 79270
11/02/2020 104.50p 107.00p 103.51p 106.50p 76797
10/02/2020 108.50p 108.50p 103.00p 104.50p 79248
07/02/2020 110.50p 110.65p 107.22p 108.50p 74284
06/02/2020 111.00p 112.00p 110.00p 110.50p 65087
05/02/2020 110.50p 111.20p 109.00p 110.50p 33267
04/02/2020 111.00p 111.25p 109.00p 110.50p 50298
03/02/2020 112.50p 112.50p 109.00p 111.00p 34586
31/01/2020 113.50p 115.25p 110.50p 110.50p 82980
30/01/2020 118.50p 118.50p 112.51p 113.50p 146887
29/01/2020 108.00p 120.00p 108.00p 117.50p 241047
28/01/2020 103.50p 109.00p 103.35p 109.00p 149267
27/01/2020 108.00p 108.10p 100.16p 103.00p 350379
24/01/2020 108.00p 109.00p 105.32p 108.00p 136451
23/01/2020 109.50p 109.95p 108.00p 108.50p 38961
22/01/2020 110.50p 111.24p 109.00p 110.50p 187199
21/01/2020 110.50p 111.30p 109.05p 110.50p 57824
20/01/2020 106.50p 113.00p 106.00p 110.50p 202327
17/01/2020 106.00p 106.90p 106.00p 106.50p 117092
16/01/2020 105.50p 108.00p 105.01p 106.00p 336866
15/01/2020 112.00p 112.00p 105.56p 106.00p 322144
14/01/2020 116.50p 116.50p 112.00p 112.00p 148988
13/01/2020 117.50p 119.68p 116.28p 117.50p 69831
10/01/2020 116.50p 119.98p 116.25p 117.50p 86697
09/01/2020 116.50p 117.24p 114.00p 116.50p 112268
08/01/2020 117.00p 117.44p 115.15p 116.50p 105461
07/01/2020 122.00p 123.32p 117.00p 118.50p 177572
06/01/2020 115.50p 120.25p 110.76p 120.25p 319560
03/01/2020 117.00p 117.00p 110.00p 115.50p 311587
02/01/2020 125.50p 127.66p 113.33p 117.00p 817694
01/01/2020 116.50p 128.00p 113.15p 126.50p 731220
31/12/2019 116.50p 128.00p 113.15p 126.50p 731220
30/12/2019 136.50p 138.80p 135.11p 136.50p 41144
27/12/2019 132.50p 138.00p 132.25p 136.50p 72771
26/12/2019 128.00p 135.00p 128.00p 132.50p 48471
25/12/2019 128.00p 135.00p 128.00p 132.50p 48471
24/12/2019 128.00p 135.00p 128.00p 132.50p 48471
23/12/2019 131.50p 131.50p 126.00p 128.00p 116599
20/12/2019 136.00p 136.00p 125.27p 131.50p 228072
19/12/2019 136.50p 137.34p 135.00p 136.00p 33175
18/12/2019 139.00p 139.00p 134.36p 136.50p 42787
17/12/2019 139.50p 140.44p 138.00p 139.00p 103452
16/12/2019 138.00p 140.80p 137.56p 139.50p 65425
13/12/2019 135.50p 141.00p 135.50p 138.00p 169208
12/12/2019 138.00p 139.10p 135.00p 135.50p 52495
11/12/2019 138.50p 140.00p 135.55p 139.50p 64738
10/12/2019 138.50p 139.24p 137.50p 138.50p 17301
09/12/2019 138.00p 140.77p 135.50p 139.00p 124093
06/12/2019 137.50p 140.75p 136.21p 140.00p 47258
05/12/2019 140.00p 142.00p 135.00p 137.50p 53182
04/12/2019 135.50p 141.88p 135.50p 140.50p 200073
03/12/2019 130.50p 136.98p 129.51p 135.50p 130568
02/12/2019 128.50p 134.45p 127.10p 130.50p 181717
29/11/2019 128.50p 130.00p 127.00p 128.50p 108203
28/11/2019 128.50p 130.00p 127.36p 128.50p 23550
27/11/2019 129.00p 130.00p 127.00p 128.50p 51082
26/11/2019 129.50p 130.00p 128.04p 129.00p 44748
25/11/2019 128.50p 130.75p 127.33p 129.50p 254718
22/11/2019 129.50p 131.70p 127.00p 128.50p 69081
21/11/2019 130.50p 130.50p 126.06p 127.50p 26101
20/11/2019 132.50p 132.50p 129.00p 130.50p 24715
19/11/2019 133.00p 133.00p 132.00p 132.50p 5349
18/11/2019 133.00p 133.45p 132.00p 133.00p 49688
15/11/2019 133.50p 133.50p 132.00p 133.00p 35576
14/11/2019 128.50p 138.00p 127.22p 133.50p 153348
13/11/2019 126.50p 127.88p 125.86p 126.50p 31725
12/11/2019 126.50p 127.50p 125.00p 126.50p 25044
11/11/2019 127.50p 128.88p 125.66p 126.50p 38471
08/11/2019 131.00p 131.00p 126.00p 127.50p 50651
07/11/2019 131.00p 131.34p 130.00p 131.00p 43717
06/11/2019 132.00p 132.40p 130.25p 132.00p 30942
05/11/2019 132.50p 132.65p 131.00p 132.00p 21576
04/11/2019 134.00p 134.00p 131.00p 132.50p 64916
01/11/2019 132.50p 133.25p 131.00p 132.50p 2549
31/10/2019 131.00p 133.00p 130.65p 132.50p 40919
30/10/2019 127.50p 134.25p 127.50p 131.00p 77430
29/10/2019 127.00p 128.00p 123.66p 127.00p 90070
28/10/2019 130.50p 130.70p 125.00p 127.00p 59675
25/10/2019 134.00p 134.00p 130.00p 130.50p 77660
24/10/2019 135.50p 137.00p 133.00p 134.00p 30303
23/10/2019 137.50p 137.50p 133.10p 135.50p 17695
22/10/2019 137.50p 138.00p 135.00p 137.50p 41232
21/10/2019 137.50p 137.50p 135.55p 137.50p 11155
18/10/2019 140.50p 141.30p 136.18p 137.50p 90351
17/10/2019 139.00p 144.99p 138.85p 140.50p 133597
16/10/2019 138.50p 141.44p 136.50p 139.00p 37499
15/10/2019 135.50p 141.95p 134.30p 138.50p 37857
14/10/2019 134.00p 137.99p 133.25p 135.50p 27144
11/10/2019 135.00p 135.00p 133.00p 134.00p 33826
10/10/2019 137.00p 137.46p 133.91p 135.00p 16966
09/10/2019 132.00p 138.00p 132.00p 137.00p 69360
08/10/2019 135.00p 137.00p 130.00p 132.00p 69076
07/10/2019 135.00p 137.93p 133.80p 135.00p 34141
04/10/2019 125.00p 138.00p 123.20p 135.00p 132892
03/10/2019 126.00p 126.10p 120.07p 125.00p 162076
02/10/2019 128.50p 130.00p 125.00p 126.00p 87214
01/10/2019 130.00p 130.77p 127.00p 128.50p 77591
30/09/2019 134.00p 134.34p 127.00p 130.00p 108936
27/09/2019 137.50p 137.95p 128.00p 134.00p 169913
26/09/2019 143.00p 143.00p 136.00p 136.00p 153050
25/09/2019 143.50p 144.33p 141.00p 143.00p 127275
24/09/2019 150.50p 150.60p 140.00p 143.50p 173213
23/09/2019 149.50p 153.70p 146.00p 150.50p 295428
20/09/2019 147.00p 152.16p 141.00p 149.50p 279090
19/09/2019 147.00p 148.00p 139.00p 148.00p 227621

*Close Price adjusted for both dividends and splits