Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/09/2019 137.50p 147.00p 137.50p 146.50p 540850
17/09/2019 137.50p 142.34p 120.80p 137.50p 756885
16/09/2019 127.50p 140.00p 127.00p 132.50p 120838
13/09/2019 124.50p 128.65p 121.10p 128.50p 130220
12/09/2019 127.50p 128.00p 123.02p 124.50p 75877
11/09/2019 127.50p 128.50p 125.00p 127.50p 35762
10/09/2019 127.50p 131.00p 125.55p 127.50p 92444
09/09/2019 127.00p 134.95p 126.00p 127.50p 151585
06/09/2019 125.50p 129.90p 125.50p 127.00p 32067
05/09/2019 122.00p 127.00p 121.65p 125.50p 70184
04/09/2019 124.50p 125.25p 117.48p 122.00p 155298
03/09/2019 127.00p 128.56p 124.50p 124.50p 59601
02/09/2019 129.50p 131.40p 127.00p 127.00p 30044
30/08/2019 130.50p 132.00p 128.40p 129.50p 21191
29/08/2019 132.50p 133.70p 130.50p 130.50p 11242
28/08/2019 132.50p 135.00p 131.70p 132.50p 34623
27/08/2019 132.50p 137.00p 131.50p 132.50p 70103
23/08/2019 132.00p 134.98p 131.00p 132.50p 66137
22/08/2019 131.50p 133.80p 131.50p 132.00p 36496
21/08/2019 129.00p 136.80p 129.00p 131.50p 163895
20/08/2019 132.00p 132.45p 128.00p 129.00p 113152
19/08/2019 126.50p 133.00p 125.70p 132.00p 148173
16/08/2019 121.50p 127.95p 121.50p 126.50p 155381
15/08/2019 130.00p 130.00p 116.15p 121.50p 274394
14/08/2019 135.50p 141.70p 127.66p 130.00p 300740
13/08/2019 130.50p 138.70p 130.50p 134.50p 260214
12/08/2019 116.00p 125.00p 116.00p 123.00p 142587
09/08/2019 109.50p 117.00p 108.07p 116.00p 168872
08/08/2019 113.00p 113.99p 108.00p 109.50p 71571
07/08/2019 114.00p 114.43p 112.00p 113.00p 51080
06/08/2019 114.50p 114.50p 111.06p 114.00p 122880
05/08/2019 116.00p 116.64p 112.50p 115.00p 170842
02/08/2019 121.00p 122.00p 113.00p 116.50p 138683
01/08/2019 124.50p 124.50p 119.00p 121.00p 156335
31/07/2019 127.50p 128.00p 121.06p 124.50p 288342
30/07/2019 141.00p 143.45p 126.05p 127.50p 709714
29/07/2019 131.50p 142.00p 130.10p 140.00p 381477
26/07/2019 126.00p 136.50p 126.00p 131.50p 370427
25/07/2019 119.00p 128.00p 119.00p 126.00p 222444
24/07/2019 121.50p 122.00p 116.50p 119.00p 212513
23/07/2019 120.00p 122.70p 118.45p 121.50p 275434
22/07/2019 110.00p 120.88p 110.00p 118.00p 600551
19/07/2019 102.50p 111.60p 102.00p 110.00p 606555
18/07/2019 101.50p 103.85p 101.00p 102.50p 54324
17/07/2019 101.00p 102.90p 100.66p 101.50p 177835
16/07/2019 100.00p 102.00p 100.00p 101.00p 82538
15/07/2019 105.50p 106.35p 98.00p 100.00p 157963
12/07/2019 107.50p 111.00p 104.00p 105.50p 325643
11/07/2019 99.00p 110.90p 99.00p 107.50p 669429
10/07/2019 85.00p 99.76p 83.00p 99.00p 1318295
09/07/2019 80.50p 81.00p 78.50p 80.00p 99651
08/07/2019 82.50p 82.50p 80.00p 80.50p 78682
05/07/2019 83.00p 83.85p 82.16p 82.50p 61023
04/07/2019 87.50p 87.50p 81.00p 83.00p 147784
03/07/2019 89.00p 90.48p 88.00p 88.50p 80623
02/07/2019 88.00p 91.00p 87.19p 89.00p 53286
01/07/2019 88.50p 89.98p 87.00p 88.00p 664167
28/06/2019 91.00p 91.98p 87.02p 88.50p 43023
27/06/2019 90.00p 92.20p 89.25p 91.00p 33407
26/06/2019 88.00p 90.00p 86.75p 90.00p 94954
25/06/2019 81.50p 89.15p 80.03p 88.00p 384368
24/06/2019 83.00p 83.14p 76.00p 81.50p 252076
21/06/2019 83.00p 84.00p 82.00p 83.00p 92120
20/06/2019 87.50p 88.00p 82.00p 83.00p 129862
19/06/2019 87.50p 89.00p 86.48p 87.50p 76195
18/06/2019 93.00p 93.00p 85.55p 87.50p 98765
17/06/2019 95.00p 95.00p 92.00p 93.00p 50784
14/06/2019 95.50p 95.80p 94.00p 95.00p 20418
13/06/2019 96.50p 96.70p 94.01p 95.50p 26067
12/06/2019 96.50p 97.50p 95.00p 96.50p 10334
11/06/2019 97.50p 98.45p 95.01p 96.50p 15240
10/06/2019 97.50p 98.70p 95.01p 97.50p 11275
07/06/2019 95.00p 100.00p 93.01p 97.50p 176792
06/06/2019 96.00p 96.15p 95.00p 95.00p 22095
05/06/2019 98.00p 98.00p 95.10p 96.00p 45550
04/06/2019 98.00p 99.40p 97.15p 98.00p 18913
03/06/2019 98.00p 99.65p 96.15p 98.00p 86689
31/05/2019 99.00p 101.00p 97.60p 98.00p 44600
30/05/2019 94.50p 101.00p 93.30p 99.00p 174562
29/05/2019 99.00p 99.00p 93.01p 94.50p 55159
28/05/2019 98.50p 99.50p 97.00p 99.00p 50650
24/05/2019 98.50p 99.00p 95.15p 98.50p 94005
23/05/2019 98.50p 99.95p 97.00p 98.50p 35036
22/05/2019 103.00p 103.00p 97.15p 98.50p 81154
21/05/2019 103.00p 105.90p 102.15p 103.00p 432100
20/05/2019 103.00p 104.00p 102.02p 103.00p 19049
17/05/2019 107.50p 107.95p 102.10p 103.00p 84401
16/05/2019 110.50p 111.82p 107.00p 107.50p 56908
15/05/2019 110.50p 111.97p 109.00p 110.50p 70859
14/05/2019 110.50p 111.90p 109.15p 110.50p 70970
13/05/2019 110.50p 112.00p 109.33p 110.50p 24067
10/05/2019 111.00p 111.64p 109.20p 110.50p 57991
09/05/2019 111.00p 112.53p 109.00p 111.00p 83959
08/05/2019 113.50p 114.87p 109.15p 111.00p 35636
07/05/2019 110.50p 115.00p 109.00p 113.50p 98617
03/05/2019 110.50p 110.50p 107.15p 110.50p 86858
02/05/2019 110.50p 110.50p 109.00p 110.50p 15928
01/05/2019 113.00p 113.00p 109.00p 110.50p 32875
30/04/2019 113.50p 113.70p 111.00p 113.00p 28723
29/04/2019 115.00p 116.00p 112.00p 113.50p 60869
26/04/2019 111.50p 115.00p 109.66p 115.00p 59817
25/04/2019 116.00p 116.50p 111.00p 111.50p 67083
24/04/2019 117.00p 117.40p 115.00p 116.00p 30310
23/04/2019 118.00p 118.96p 117.30p 117.50p 47296
18/04/2019 117.50p 119.00p 117.00p 118.00p 35633
17/04/2019 117.50p 118.20p 116.33p 117.50p 30858
16/04/2019 110.00p 119.50p 110.00p 117.50p 102102
15/04/2019 107.50p 110.00p 103.25p 110.00p 94531
12/04/2019 114.50p 114.50p 104.00p 108.00p 130087
11/04/2019 121.00p 121.00p 114.08p 115.00p 60693
10/04/2019 122.25p 122.50p 120.07p 121.00p 92906
09/04/2019 122.50p 122.99p 122.02p 122.25p 17524
08/04/2019 123.50p 125.00p 122.00p 122.50p 103813
05/04/2019 127.50p 127.80p 122.00p 123.50p 128136
04/04/2019 125.00p 127.90p 124.66p 127.50p 172940
03/04/2019 128.50p 129.85p 118.06p 125.00p 243307
02/04/2019 122.50p 130.00p 122.50p 130.00p 408987
01/04/2019 110.00p 125.00p 108.40p 122.00p 303061
29/03/2019 101.50p 112.98p 101.26p 110.00p 235521
28/03/2019 94.50p 102.00p 93.00p 101.50p 147492
27/03/2019 92.50p 97.00p 91.55p 94.50p 108806
26/03/2019 90.50p 92.50p 88.00p 92.50p 169582
25/03/2019 96.00p 96.60p 90.00p 90.50p 147483
22/03/2019 99.50p 101.50p 95.15p 96.00p 214888
21/03/2019 95.00p 101.75p 94.04p 97.00p 80155
20/03/2019 97.00p 100.00p 93.00p 95.00p 121139
19/03/2019 96.50p 100.00p 80.36p 97.00p 844471
18/03/2019 102.50p 102.50p 97.20p 98.50p 58290
15/03/2019 102.50p 102.50p 100.00p 102.50p 46615
14/03/2019 102.50p 102.50p 101.00p 102.50p 22779
13/03/2019 101.50p 103.00p 100.55p 102.50p 50165
12/03/2019 105.00p 105.00p 100.10p 101.50p 99571
11/03/2019 103.00p 107.50p 103.00p 105.00p 127005
08/03/2019 103.00p 104.80p 103.00p 103.00p 93556
07/03/2019 103.00p 105.00p 103.00p 103.00p 73015
06/03/2019 103.00p 105.00p 103.00p 103.00p 64635
05/03/2019 106.50p 107.96p 103.00p 103.00p 226040
04/03/2019 93.00p 106.20p 92.22p 105.50p 360021
01/03/2019 93.00p 94.40p 92.05p 93.00p 160776
28/02/2019 93.50p 94.25p 91.96p 93.00p 38258
27/02/2019 93.50p 94.25p 92.90p 93.50p 54220
26/02/2019 92.50p 94.52p 91.20p 93.50p 196470
25/02/2019 87.50p 95.00p 86.36p 92.50p 441307
22/02/2019 88.50p 89.82p 86.00p 87.50p 31880
21/02/2019 89.00p 90.60p 86.96p 88.50p 126276
20/02/2019 84.00p 91.85p 84.00p 89.00p 194310
19/02/2019 81.00p 82.00p 80.02p 81.00p 46699
18/02/2019 82.00p 86.80p 80.60p 81.00p 143756
15/02/2019 76.50p 83.00p 76.50p 82.00p 95846
14/02/2019 79.00p 79.46p 76.00p 76.50p 84284
13/02/2019 79.00p 80.00p 78.00p 79.00p 64255
12/02/2019 82.50p 82.85p 77.11p 79.00p 191576
11/02/2019 83.50p 84.85p 82.00p 82.50p 99162
08/02/2019 87.00p 87.68p 82.00p 83.50p 50320
07/02/2019 89.00p 90.00p 85.00p 87.00p 95908
06/02/2019 92.50p 92.50p 88.00p 89.00p 46182
05/02/2019 92.00p 93.00p 90.13p 92.50p 41015
04/02/2019 92.50p 94.00p 90.88p 92.00p 55721
01/02/2019 95.00p 95.56p 90.55p 92.50p 37916
31/01/2019 95.00p 95.92p 93.44p 95.00p 37674
30/01/2019 94.50p 96.80p 93.44p 95.00p 51495
29/01/2019 93.50p 96.25p 92.00p 94.50p 138115
28/01/2019 93.50p 95.00p 92.33p 95.00p 51203
25/01/2019 93.50p 95.00p 92.66p 93.50p 48259
24/01/2019 92.50p 95.00p 91.50p 93.50p 48604
23/01/2019 93.50p 94.55p 90.55p 92.50p 66799
22/01/2019 96.00p 96.00p 88.00p 93.50p 93209
21/01/2019 97.70p 98.80p 95.00p 97.20p 40971
18/01/2019 97.00p 98.75p 95.00p 97.70p 142421
17/01/2019 97.00p 97.00p 95.07p 97.00p 96639
16/01/2019 97.50p 99.50p 95.00p 95.00p 98508
15/01/2019 103.50p 103.50p 95.40p 97.50p 55496
14/01/2019 104.50p 106.75p 100.35p 103.50p 38318
11/01/2019 99.25p 114.00p 99.25p 104.50p 201467
10/01/2019 93.00p 104.00p 93.00p 99.25p 107873
09/01/2019 90.00p 94.00p 89.11p 92.00p 125345
08/01/2019 90.00p 91.20p 88.63p 90.00p 17487
07/01/2019 90.00p 91.28p 88.50p 90.00p 30374
04/01/2019 90.00p 91.35p 88.40p 90.00p 53569
03/01/2019 89.00p 91.46p 87.56p 90.00p 73570
02/01/2019 89.00p 91.65p 87.20p 89.00p 41181
31/12/2018 89.00p 91.70p 86.00p 89.00p 50579
28/12/2018 79.50p 91.45p 78.15p 89.00p 132340
27/12/2018 74.50p 86.00p 73.04p 79.50p 127346
24/12/2018 86.50p 86.50p 83.75p 85.00p 13000
21/12/2018 87.50p 88.34p 84.60p 86.50p 46997
20/12/2018 87.00p 87.70p 83.20p 87.50p 23744
19/12/2018 87.50p 88.55p 84.00p 87.00p 33593
18/12/2018 92.00p 92.10p 82.55p 87.50p 82027
17/12/2018 93.00p 93.48p 92.07p 93.00p 24691
14/12/2018 93.00p 93.50p 92.10p 93.00p 6085
13/12/2018 93.50p 93.68p 92.10p 93.00p 33416
12/12/2018 93.50p 93.90p 93.00p 93.50p 212865
11/12/2018 78.50p 103.36p 77.86p 93.00p 523729
10/12/2018 91.00p 91.00p 77.60p 78.50p 192737
07/12/2018 95.50p 97.40p 88.55p 91.00p 162135
06/12/2018 101.50p 101.50p 93.25p 95.50p 108487
05/12/2018 98.50p 101.50p 98.48p 101.50p 29932
04/12/2018 101.50p 102.00p 98.50p 98.50p 34832
03/12/2018 101.50p 102.67p 100.00p 100.00p 66946

*Close Price adjusted for both dividends and splits