Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/01/2010 64.97p 66.47p 60.47p 61.97p 28369
21/01/2010 65.97p 67.97p 63.32p 64.97p 78248
20/01/2010 65.97p 67.87p 63.97p 65.97p 10505
19/01/2010 65.47p 67.47p 64.67p 65.97p 15507
18/01/2010 65.47p 67.97p 65.47p 65.47p 41018
15/01/2010 65.47p 67.97p 64.32p 65.47p 10167
14/01/2010 67.47p 67.87p 63.32p 65.47p 120104
13/01/2010 68.97p 69.97p 66.97p 67.47p 77658
12/01/2010 59.97p 67.97p 59.97p 67.47p 516218
11/01/2010 58.47p 61.97p 58.47p 59.97p 115759
08/01/2010 57.97p 59.64p 57.12p 57.97p 88437
07/01/2010 57.97p 59.97p 56.97p 57.97p 74267
06/01/2010 56.97p 60.97p 54.98p 57.97p 79166
05/01/2010 58.47p 59.97p 55.97p 56.97p 76740
04/01/2010 55.97p 61.97p 55.97p 58.47p 78062
31/12/2009 56.97p 57.22p 55.97p 55.97p 11005
30/12/2009 56.97p 58.22p 56.97p 56.97p 5002
29/12/2009 51.98p 59.97p 51.98p 56.97p 77235
24/12/2009 51.48p 52.98p 51.48p 51.48p 9304
23/12/2009 47.98p 52.62p 47.98p 51.48p 24684
22/12/2009 45.98p 47.98p 45.98p 47.98p 28075
21/12/2009 45.98p 47.18p 45.98p 45.98p 12864
18/12/2009 44.48p 46.98p 44.48p 45.98p 25521
17/12/2009 45.98p 45.98p 43.13p 44.48p 101141
16/12/2009 45.98p 45.98p 44.18p 45.98p 2401
15/12/2009 45.98p 46.88p 45.98p 45.98p 4002
14/12/2009 45.98p 46.88p 45.98p 45.98p 1319
11/12/2009 45.48p 45.98p 43.98p 45.98p 266213
10/12/2009 47.48p 47.88p 47.48p 47.48p 33684
09/12/2009 47.48p 47.90p 47.48p 47.48p 8550
08/12/2009 47.48p 47.93p 45.98p 47.48p 40518
07/12/2009 46.98p 47.98p 46.98p 47.48p 13547
04/12/2009 46.98p 47.90p 46.98p 46.98p 27337
03/12/2009 47.98p 47.98p 44.48p 47.98p 40018
02/12/2009 47.98p 48.98p 47.98p 47.98p 111580
01/12/2009 48.48p 49.98p 46.53p 47.98p 154805
30/11/2009 45.98p 50.63p 45.98p 48.48p 26662
27/11/2009 45.48p 46.98p 45.48p 45.48p 239326
26/11/2009 45.48p 45.48p 45.48p 45.48p 0
25/11/2009 43.48p 45.98p 43.48p 45.48p 143274
24/11/2009 42.48p 44.48p 42.48p 43.48p 30560
23/11/2009 42.48p 43.98p 40.98p 42.48p 24637
20/11/2009 41.48p 41.48p 41.48p 41.48p 0
19/11/2009 41.48p 41.48p 41.48p 41.48p 0
18/11/2009 41.48p 41.48p 40.25p 41.48p 38
17/11/2009 41.48p 42.48p 41.48p 41.48p 3016
16/11/2009 41.48p 41.48p 39.98p 41.48p 10303
13/11/2009 41.48p 41.98p 39.98p 41.48p 5151
12/11/2009 41.48p 41.98p 41.48p 41.48p 100445
11/11/2009 41.48p 42.48p 40.13p 41.48p 14507
10/11/2009 41.48p 42.48p 39.98p 41.48p 20254
09/11/2009 41.48p 41.98p 41.48p 41.48p 95043
06/11/2009 41.48p 42.48p 41.48p 41.48p 13006
05/11/2009 41.48p 41.48p 41.48p 41.48p 0
04/11/2009 41.48p 41.48p 39.98p 41.48p 6379
03/11/2009 41.48p 41.48p 41.48p 41.48p 0
02/11/2009 41.48p 41.48p 40.35p 41.48p 5002
30/10/2009 41.48p 42.48p 41.48p 41.48p 3060
29/10/2009 44.48p 43.48p 39.98p 41.48p 26985
28/10/2009 45.98p 45.98p 42.98p 44.48p 25713
27/10/2009 45.98p 45.98p 45.98p 45.98p 0
26/10/2009 45.98p 45.98p 45.16p 45.98p 1000
23/10/2009 45.98p 46.98p 45.98p 45.98p 4002
22/10/2009 44.48p 45.98p 45.23p 45.98p 600
21/10/2009 45.98p 45.98p 45.98p 45.98p 1131
20/10/2009 45.98p 45.98p 45.98p 45.98p 2001
19/10/2009 45.98p 45.98p 45.98p 45.98p 121461
16/10/2009 45.48p 45.98p 45.48p 45.98p 115166
15/10/2009 45.48p 45.48p 45.48p 45.48p 0
14/10/2009 45.48p 45.98p 43.98p 45.48p 15005
13/10/2009 44.48p 45.98p 44.98p 45.48p 36529
12/10/2009 43.48p 43.98p 41.98p 43.48p 16497
09/10/2009 44.48p 43.48p 42.25p 43.48p 12694
08/10/2009 44.48p 44.48p 44.48p 44.48p 0
07/10/2009 44.48p 44.48p 42.98p 44.48p 81987
06/10/2009 44.48p 44.48p 42.98p 44.48p 5002
05/10/2009 44.48p 44.48p 44.48p 44.48p 75034
02/10/2009 44.48p 44.98p 42.98p 44.48p 14507
01/10/2009 44.48p 44.48p 42.98p 44.48p 14118
30/09/2009 45.48p 44.48p 43.48p 44.48p 9370
29/09/2009 45.48p 45.48p 44.13p 45.48p 3303
28/09/2009 45.48p 45.48p 45.48p 45.48p 0
25/09/2009 45.48p 45.48p 45.48p 45.48p 0
24/09/2009 45.48p 45.48p 45.48p 45.48p 0
23/09/2009 45.48p 45.48p 44.35p 45.48p 500
22/09/2009 45.48p 45.48p 43.98p 45.48p 5474
21/09/2009 45.48p 45.48p 43.98p 45.48p 10004

*Close Price adjusted for both dividends and splits