Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/11/2018 98.50p 105.00p 97.90p 101.50p 54730
29/11/2018 98.50p 99.95p 96.15p 98.60p 89191
28/11/2018 106.50p 107.00p 97.40p 99.00p 245966
27/11/2018 106.50p 108.00p 105.10p 106.50p 70395
26/11/2018 105.00p 106.50p 104.12p 106.50p 56920
23/11/2018 110.00p 110.00p 104.00p 105.00p 143598
22/11/2018 110.00p 110.75p 108.20p 110.00p 15550
21/11/2018 110.50p 111.30p 108.48p 110.00p 74117
20/11/2018 114.00p 116.00p 109.00p 110.00p 135499
19/11/2018 117.00p 117.00p 112.00p 114.00p 43454
16/11/2018 118.50p 118.70p 116.00p 117.00p 39544
15/11/2018 118.00p 119.99p 117.00p 118.50p 34496
14/11/2018 118.50p 120.70p 117.25p 118.00p 31420
13/11/2018 123.50p 125.50p 117.22p 118.50p 47370
12/11/2018 120.00p 126.88p 120.00p 123.50p 51620
09/11/2018 119.00p 121.00p 119.00p 120.00p 53216
08/11/2018 121.00p 123.35p 116.10p 119.00p 77573
07/11/2018 122.00p 122.00p 117.70p 121.00p 65715
06/11/2018 127.50p 127.50p 120.00p 122.00p 46778
05/11/2018 132.50p 134.00p 125.00p 127.50p 95976
02/11/2018 134.00p 134.80p 128.50p 132.50p 140657
01/11/2018 123.00p 135.00p 123.00p 132.50p 153364
31/10/2018 117.50p 125.99p 116.50p 123.50p 119449
30/10/2018 114.00p 119.80p 114.00p 117.50p 43491
29/10/2018 114.00p 116.00p 112.00p 114.00p 132830
26/10/2018 113.00p 116.00p 111.67p 114.00p 89055
25/10/2018 118.50p 119.50p 110.64p 113.00p 332491
24/10/2018 119.50p 121.99p 117.08p 119.50p 159159
23/10/2018 113.00p 121.99p 105.50p 119.50p 407912
22/10/2018 117.50p 119.70p 113.00p 113.00p 81393
19/10/2018 121.50p 123.00p 115.00p 118.50p 89740
18/10/2018 123.50p 123.50p 120.45p 121.50p 63676
17/10/2018 127.50p 129.00p 123.05p 123.50p 77567
16/10/2018 127.50p 129.45p 126.00p 127.50p 51251
15/10/2018 117.50p 129.50p 116.00p 127.50p 147160
12/10/2018 112.00p 119.00p 111.00p 117.50p 381219
11/10/2018 118.50p 122.50p 107.50p 111.50p 649002
10/10/2018 136.00p 136.98p 122.30p 124.50p 372449
09/10/2018 142.00p 143.00p 132.26p 136.50p 246400
08/10/2018 152.00p 153.00p 140.04p 142.00p 236385
05/10/2018 157.50p 157.50p 150.13p 152.00p 82154
04/10/2018 157.50p 158.00p 155.00p 157.50p 13984
03/10/2018 153.00p 159.95p 152.27p 157.50p 63503
02/10/2018 155.00p 155.90p 150.25p 152.00p 119446
01/10/2018 159.00p 159.50p 153.63p 155.00p 133699
28/09/2018 157.50p 159.90p 157.50p 159.00p 93989
27/09/2018 168.50p 170.00p 155.33p 160.00p 237241
26/09/2018 174.50p 175.00p 165.10p 168.50p 130652
25/09/2018 175.50p 177.00p 173.15p 174.50p 112165
24/09/2018 169.50p 177.00p 169.01p 175.50p 193362
21/09/2018 173.00p 173.60p 168.70p 169.50p 193563
20/09/2018 163.00p 173.00p 163.00p 173.00p 179636
19/09/2018 156.50p 164.80p 156.33p 163.00p 231071
18/09/2018 159.00p 160.00p 149.55p 156.50p 501791
17/09/2018 163.00p 165.00p 155.00p 156.50p 135414
14/09/2018 167.00p 167.80p 161.00p 163.00p 114393
13/09/2018 167.50p 169.00p 165.05p 167.00p 18831
12/09/2018 169.50p 172.00p 165.05p 167.50p 40895
11/09/2018 169.50p 171.90p 168.60p 169.50p 83501
10/09/2018 167.50p 171.00p 165.70p 169.50p 65465
07/09/2018 169.50p 172.00p 165.55p 167.50p 55575
06/09/2018 166.50p 172.90p 164.00p 169.50p 85766
05/09/2018 172.50p 175.00p 163.60p 166.50p 117860
04/09/2018 172.50p 175.00p 171.00p 172.50p 128653
03/09/2018 168.00p 173.35p 168.00p 172.50p 140434
31/08/2018 161.00p 170.00p 160.72p 168.00p 241853
30/08/2018 161.00p 161.70p 160.00p 161.00p 48022
29/08/2018 160.00p 162.00p 158.00p 161.00p 146480
28/08/2018 149.00p 167.10p 149.00p 160.00p 370536
24/08/2018 147.50p 150.95p 143.00p 149.00p 154570
23/08/2018 149.50p 150.00p 146.10p 147.50p 72801
22/08/2018 149.50p 150.00p 149.34p 149.50p 119365
21/08/2018 149.50p 150.00p 149.30p 149.50p 92669
20/08/2018 153.00p 154.00p 149.00p 151.00p 86233
17/08/2018 153.50p 154.64p 150.05p 152.00p 114911
16/08/2018 156.50p 156.50p 152.99p 153.50p 52356
15/08/2018 159.50p 159.50p 155.00p 156.50p 60169
14/08/2018 159.50p 160.34p 158.00p 159.50p 81632
13/08/2018 162.50p 162.50p 158.00p 159.50p 70317
10/08/2018 163.50p 165.00p 161.05p 162.00p 28402
09/08/2018 163.50p 164.25p 161.13p 163.50p 10953
08/08/2018 166.50p 168.00p 161.05p 163.50p 51004
07/08/2018 167.00p 168.20p 164.00p 166.50p 26916
06/08/2018 170.50p 172.00p 165.00p 167.00p 79775
03/08/2018 172.50p 173.50p 170.00p 170.50p 13066
02/08/2018 173.50p 174.25p 170.00p 172.50p 20513
01/08/2018 179.50p 180.00p 171.05p 173.50p 78254
31/07/2018 173.50p 182.00p 172.70p 179.50p 119050
30/07/2018 171.50p 175.00p 167.10p 173.50p 104523
27/07/2018 160.50p 172.00p 160.50p 169.00p 173200
26/07/2018 156.50p 165.00p 156.50p 160.50p 139508
25/07/2018 156.00p 158.00p 155.00p 156.50p 1254129
24/07/2018 158.50p 158.50p 155.00p 156.00p 1930376
23/07/2018 157.25p 160.00p 157.00p 158.50p 89824
20/07/2018 165.50p 171.90p 153.00p 156.75p 389559
19/07/2018 163.00p 164.25p 160.50p 162.00p 42921
18/07/2018 161.50p 169.45p 158.51p 163.00p 69139
17/07/2018 166.50p 167.00p 155.00p 161.50p 231429
16/07/2018 168.50p 169.50p 165.00p 166.50p 29781
13/07/2018 173.00p 173.00p 167.36p 168.50p 35834
12/07/2018 176.50p 178.15p 172.00p 173.00p 123141
11/07/2018 176.50p 179.00p 175.00p 176.50p 914976
10/07/2018 179.00p 179.00p 176.00p 176.50p 70977
09/07/2018 174.50p 179.99p 174.00p 179.00p 64236
06/07/2018 178.00p 179.76p 173.50p 174.50p 62419
05/07/2018 177.50p 182.00p 176.40p 178.00p 91156
04/07/2018 181.50p 181.50p 170.00p 177.50p 127504
03/07/2018 185.00p 189.85p 180.35p 181.50p 122502
02/07/2018 195.00p 196.98p 183.00p 185.00p 315180
29/06/2018 192.50p 197.00p 191.50p 195.00p 235482
28/06/2018 188.50p 196.60p 188.50p 192.50p 334543
27/06/2018 172.50p 195.45p 172.00p 188.50p 514681
26/06/2018 171.50p 178.00p 170.88p 172.50p 139482
25/06/2018 164.50p 172.45p 162.00p 171.50p 86343
22/06/2018 158.00p 167.00p 157.01p 164.50p 145243
21/06/2018 162.50p 162.50p 157.00p 158.00p 75810
20/06/2018 167.50p 167.90p 160.64p 163.50p 101981
19/06/2018 172.50p 177.71p 167.16p 167.50p 155398
18/06/2018 154.50p 175.00p 153.10p 172.50p 642588
15/06/2018 148.50p 157.20p 147.35p 154.50p 150349
14/06/2018 151.50p 151.50p 145.18p 148.50p 134635
13/06/2018 151.50p 152.60p 151.00p 151.50p 96554
12/06/2018 150.50p 156.85p 146.99p 151.00p 247280
11/06/2018 158.00p 158.95p 150.00p 150.50p 167137
08/06/2018 163.50p 163.87p 156.00p 158.00p 85185
07/06/2018 165.00p 165.00p 163.00p 163.50p 24572
06/06/2018 166.50p 167.82p 163.08p 165.00p 22578
05/06/2018 168.00p 169.52p 165.05p 166.50p 24242
04/06/2018 170.00p 171.00p 167.50p 168.00p 9779
01/06/2018 175.00p 176.00p 168.00p 170.00p 44393
31/05/2018 170.00p 176.95p 168.05p 175.00p 27288
30/05/2018 173.50p 173.70p 168.00p 170.00p 30345
29/05/2018 173.50p 173.70p 171.00p 173.50p 16103
25/05/2018 178.00p 179.95p 171.75p 173.50p 54311
24/05/2018 175.50p 179.95p 174.15p 178.00p 32007
23/05/2018 182.50p 183.70p 174.00p 175.50p 54315
22/05/2018 180.00p 184.40p 179.20p 182.50p 48631
21/05/2018 173.50p 182.00p 173.50p 180.00p 97854
18/05/2018 169.00p 180.00p 168.50p 173.50p 232128
17/05/2018 167.50p 170.20p 167.00p 169.00p 28655
16/05/2018 167.50p 168.80p 165.00p 167.50p 12444
15/05/2018 170.50p 170.90p 166.00p 167.50p 38459
14/05/2018 174.50p 177.00p 170.05p 170.50p 69704
11/05/2018 167.50p 176.00p 162.40p 174.50p 102698
10/05/2018 164.50p 168.00p 163.06p 167.50p 43579
09/05/2018 164.00p 165.96p 163.05p 164.50p 30612
08/05/2018 160.00p 166.00p 158.75p 164.00p 35707
04/05/2018 165.00p 165.00p 158.05p 160.00p 49158
03/05/2018 165.00p 165.67p 163.05p 165.00p 23969
02/05/2018 159.50p 165.00p 158.75p 165.00p 93807
01/05/2018 166.50p 167.90p 158.12p 159.50p 93149
30/04/2018 167.50p 167.50p 165.00p 166.50p 50740
27/04/2018 169.50p 170.50p 167.00p 167.50p 72805
26/04/2018 172.50p 172.50p 166.10p 169.00p 49668
25/04/2018 176.50p 176.50p 171.11p 172.50p 18351
24/04/2018 180.50p 181.00p 177.00p 178.00p 18971
23/04/2018 190.50p 190.50p 178.10p 180.50p 46036
20/04/2018 190.50p 198.49p 188.00p 188.00p 138817
19/04/2018 184.00p 190.50p 184.00p 190.50p 55787
18/04/2018 181.50p 187.00p 181.50p 184.00p 59757
17/04/2018 173.00p 183.98p 173.00p 181.50p 102299
16/04/2018 170.50p 177.00p 168.05p 173.00p 29763
13/04/2018 174.00p 180.00p 167.35p 170.50p 70350
12/04/2018 156.00p 174.00p 156.00p 174.00p 80268
11/04/2018 155.00p 157.50p 153.00p 156.00p 65313
10/04/2018 157.50p 157.50p 151.70p 155.00p 57355
09/04/2018 157.00p 158.96p 155.02p 157.50p 66327
06/04/2018 159.50p 163.00p 156.00p 157.00p 61836
05/04/2018 158.00p 162.90p 156.00p 159.50p 46713
04/04/2018 165.00p 165.00p 155.00p 158.00p 115990
03/04/2018 169.00p 171.40p 165.00p 167.00p 38954
29/03/2018 175.00p 175.00p 166.00p 169.00p 108007
28/03/2018 174.50p 176.13p 173.00p 175.00p 45371
27/03/2018 173.50p 177.00p 172.75p 174.50p 86847
26/03/2018 162.00p 175.81p 160.00p 173.50p 130693
23/03/2018 147.50p 163.00p 146.00p 162.00p 212392
22/03/2018 156.50p 156.75p 143.00p 146.50p 331847
21/03/2018 167.50p 167.75p 155.12p 156.50p 153962
20/03/2018 168.00p 172.16p 165.05p 167.50p 56761
19/03/2018 170.00p 171.90p 165.00p 168.00p 171231
16/03/2018 169.50p 171.60p 168.33p 170.00p 108495
15/03/2018 171.00p 171.00p 168.20p 169.50p 39256
14/03/2018 173.00p 174.80p 170.02p 170.50p 69691
13/03/2018 196.00p 199.52p 168.24p 172.00p 300027
12/03/2018 185.00p 195.00p 185.00p 191.50p 129779
09/03/2018 185.00p 189.40p 180.00p 185.00p 62741
08/03/2018 187.50p 190.00p 180.00p 185.00p 40182
07/03/2018 195.50p 195.50p 185.25p 187.50p 52295
06/03/2018 195.50p 198.00p 193.00p 195.50p 37600
05/03/2018 197.50p 198.50p 193.55p 195.50p 25178
02/03/2018 192.50p 199.00p 190.00p 197.50p 79925
01/03/2018 188.00p 194.40p 186.50p 192.50p 47335
28/02/2018 173.50p 189.34p 170.50p 188.00p 140235
27/02/2018 169.50p 175.00p 168.00p 173.50p 116695
26/02/2018 169.00p 171.25p 166.00p 169.50p 29132
23/02/2018 167.50p 173.20p 165.25p 169.00p 27803
22/02/2018 172.50p 172.50p 163.00p 167.50p 77218
21/02/2018 173.00p 175.00p 171.00p 172.50p 15818
20/02/2018 170.50p 175.00p 170.00p 173.00p 36506
19/02/2018 170.00p 171.12p 168.00p 170.50p 42635

*Close Price adjusted for both dividends and splits