Blancco Technology Group (BLTG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blancco Technology Group

Date Open High Low Close* Volume
20/11/2012 142.50p 144.00p 141.00p 142.50p 96100
19/11/2012 142.50p 144.50p 141.00p 142.50p 10051
16/11/2012 144.50p 146.00p 140.00p 142.50p 99296
15/11/2012 147.50p 148.70p 143.00p 145.50p 411102
14/11/2012 147.50p 149.00p 147.00p 147.50p 23411
13/11/2012 147.50p 149.00p 146.00p 147.50p 123745
12/11/2012 148.00p 150.00p 146.75p 147.50p 565551
09/11/2012 148.50p 150.74p 148.00p 148.00p 588361
08/11/2012 147.00p 150.00p 147.00p 148.00p 39098
07/11/2012 149.00p 150.00p 146.55p 147.00p 125279
06/11/2012 141.50p 151.00p 141.50p 149.00p 140496
05/11/2012 138.00p 142.00p 138.00p 141.00p 547415
02/11/2012 135.50p 141.00p 135.50p 138.00p 61316
01/11/2012 132.00p 138.00p 132.00p 135.50p 111334
31/10/2012 131.00p 133.00p 130.50p 131.75p 615956
30/10/2012 131.50p 132.40p 130.10p 131.00p 33600
29/10/2012 129.50p 133.00p 129.50p 131.50p 82593
26/10/2012 124.00p 127.00p 123.00p 126.75p 187769
25/10/2012 130.50p 130.80p 120.00p 125.50p 140791
24/10/2012 131.00p 131.80p 129.00p 130.50p 77989
23/10/2012 131.25p 132.50p 130.00p 131.00p 106344
22/10/2012 129.25p 132.00p 129.25p 131.25p 37030
19/10/2012 128.75p 130.00p 127.50p 129.25p 34722
18/10/2012 126.50p 130.00p 126.50p 128.75p 155646
17/10/2012 126.50p 127.50p 125.50p 126.50p 358418
16/10/2012 127.00p 128.00p 125.00p 126.50p 80817
15/10/2012 124.50p 128.00p 124.50p 127.00p 343523
12/10/2012 118.00p 125.00p 118.00p 124.50p 2175014
11/10/2012 116.00p 119.00p 115.00p 118.00p 209867
10/10/2012 116.25p 116.83p 113.00p 116.25p 3895804
09/10/2012 116.25p 117.00p 115.88p 116.25p 31142
08/10/2012 119.00p 120.44p 115.50p 116.50p 181123
05/10/2012 115.50p 120.50p 115.50p 119.00p 159968
04/10/2012 114.50p 117.00p 114.00p 115.50p 91884
03/10/2012 114.00p 116.00p 113.52p 114.50p 168242
02/10/2012 112.00p 115.06p 112.00p 114.00p 1100787
01/10/2012 110.50p 112.96p 110.30p 112.00p 928363
28/09/2012 112.00p 113.00p 110.00p 110.50p 414627
27/09/2012 111.00p 113.00p 110.32p 112.00p 1073195
26/09/2012 106.00p 112.00p 105.50p 111.00p 1138264
25/09/2012 94.00p 106.00p 93.00p 105.50p 1048311
24/09/2012 89.50p 92.00p 89.50p 91.00p 436679
21/09/2012 89.50p 90.00p 89.50p 89.50p 117314
20/09/2012 89.50p 90.00p 89.50p 89.50p 181687
19/09/2012 89.50p 90.00p 89.50p 89.50p 0
18/09/2012 89.50p 90.00p 89.50p 89.50p 7215
17/09/2012 89.50p 90.00p 89.50p 89.50p 26251
14/09/2012 89.50p 90.00p 89.50p 89.50p 34100
13/09/2012 89.50p 89.93p 89.50p 89.50p 182027
12/09/2012 89.50p 90.00p 89.50p 89.50p 8500
11/09/2012 89.50p 90.00p 89.00p 89.50p 58500
10/09/2012 89.50p 89.93p 89.50p 89.50p 29857
07/09/2012 89.50p 90.00p 89.50p 89.50p 5232
06/09/2012 89.50p 89.93p 89.50p 89.50p 300
05/09/2012 89.50p 90.00p 89.00p 89.50p 10378
04/09/2012 90.00p 90.00p 89.00p 89.50p 14640
03/09/2012 90.00p 90.00p 89.00p 90.00p 1588
31/08/2012 90.00p 90.00p 89.00p 90.00p 18700
30/08/2012 90.00p 90.50p 89.00p 90.00p 17289
29/08/2012 90.00p 90.50p 89.00p 90.00p 0
28/08/2012 90.00p 90.50p 89.00p 90.00p 11500
24/08/2012 90.00p 90.40p 89.00p 90.00p 7600
23/08/2012 90.00p 90.50p 89.00p 90.00p 52063
22/08/2012 90.00p 90.40p 90.00p 90.00p 1100
21/08/2012 90.00p 90.00p 90.00p 90.00p 6749
20/08/2012 90.00p 90.35p 90.00p 90.00p 5000
17/08/2012 90.00p 91.00p 89.00p 90.00p 18556
16/08/2012 90.00p 90.40p 89.00p 90.00p 18475
15/08/2012 90.00p 90.95p 90.00p 90.00p 810
14/08/2012 90.00p 90.95p 89.50p 90.00p 88350
13/08/2012 90.00p 90.25p 89.00p 90.00p 0
10/08/2012 90.25p 90.25p 89.00p 90.00p 1000
09/08/2012 90.25p 90.97p 89.00p 90.25p 0
08/08/2012 90.25p 90.97p 89.00p 90.25p 0
07/08/2012 90.25p 90.97p 89.00p 90.25p 26033
06/08/2012 90.25p 91.33p 89.00p 90.25p 12297
03/08/2012 89.75p 90.50p 89.00p 90.25p 51635
02/08/2012 89.75p 90.30p 89.75p 89.75p 105000
01/08/2012 89.75p 90.40p 89.75p 89.75p 948346
31/07/2012 89.75p 90.35p 89.75p 89.75p 5202
30/07/2012 89.75p 90.11p 89.00p 89.75p 721000
27/07/2012 90.25p 90.50p 90.25p 90.25p 200496
26/07/2012 89.00p 91.00p 89.00p 90.25p 419340
25/07/2012 88.50p 89.00p 88.50p 88.50p 4383
24/07/2012 88.50p 89.00p 88.00p 88.50p 11000
23/07/2012 88.50p 88.50p 88.00p 88.50p 1637
20/07/2012 88.75p 89.00p 88.00p 88.50p 20000
19/07/2012 88.75p 89.00p 88.75p 88.75p 43000
18/07/2012 88.00p 89.00p 88.00p 88.75p 101500
17/07/2012 88.50p 88.50p 87.00p 88.00p 643
16/07/2012 88.50p 88.80p 87.00p 88.50p 9551
13/07/2012 89.00p 89.00p 88.00p 88.50p 31033
12/07/2012 90.50p 90.60p 88.00p 89.00p 5838
11/07/2012 91.00p 91.00p 90.00p 91.00p 24596
10/07/2012 91.00p 91.00p 90.00p 91.00p 0
09/07/2012 91.00p 91.00p 90.00p 91.00p 31000
06/07/2012 91.50p 91.50p 90.00p 91.00p 3001
05/07/2012 91.50p 91.50p 90.00p 91.50p 3310
04/07/2012 91.50p 91.50p 90.09p 91.50p 1500
03/07/2012 91.50p 91.50p 90.09p 91.50p 449
02/07/2012 91.50p 91.50p 90.00p 91.50p 0
29/06/2012 91.50p 91.50p 90.00p 91.50p 250
28/06/2012 91.50p 91.50p 90.09p 91.50p 0
27/06/2012 91.50p 91.50p 90.09p 91.50p 2044
26/06/2012 91.50p 91.50p 91.00p 91.50p 5000
25/06/2012 91.50p 91.50p 91.00p 91.50p 12000
22/06/2012 91.50p 91.50p 91.00p 91.50p 10000
21/06/2012 91.50p 93.00p 91.50p 91.50p 10000
20/06/2012 91.50p 91.50p 90.00p 91.50p 2000
19/06/2012 91.50p 91.50p 91.00p 91.50p 6043
18/06/2012 91.25p 91.70p 90.30p 91.50p 15900
15/06/2012 91.25p 91.37p 90.00p 91.25p 36147
14/06/2012 91.25p 91.75p 91.25p 91.25p 4260
13/06/2012 91.25p 91.25p 90.00p 91.25p 1000
12/06/2012 93.50p 93.50p 91.00p 91.00p 67047
11/06/2012 94.00p 96.00p 93.00p 93.50p 30000
08/06/2012 94.00p 96.00p 93.50p 94.00p 32823
07/06/2012 93.50p 95.00p 93.20p 94.00p 144254
06/06/2012 93.50p 93.50p 92.09p 93.50p 2850
01/06/2012 93.50p 94.00p 92.00p 93.50p 15357
31/05/2012 93.50p 95.00p 92.30p 93.50p 36536
30/05/2012 93.50p 95.00p 92.30p 93.50p 10202
29/05/2012 93.50p 95.00p 92.60p 93.50p 4519
28/05/2012 92.87p 95.00p 92.87p 93.50p 446732
25/05/2012 92.87p 92.87p 91.55p 92.87p 50000
24/05/2012 91.75p 94.00p 91.75p 92.87p 54104
23/05/2012 92.25p 92.85p 91.50p 91.75p 425275
22/05/2012 92.25p 93.00p 92.25p 92.25p 15358
21/05/2012 91.00p 93.00p 91.00p 92.25p 123751
18/05/2012 92.75p 92.75p 90.00p 91.00p 29057
17/05/2012 94.25p 94.25p 91.62p 92.75p 31075
16/05/2012 95.50p 95.50p 93.50p 94.25p 22926
15/05/2012 101.00p 101.00p 93.00p 95.00p 63111
14/05/2012 101.00p 101.00p 100.00p 101.00p 19759
11/05/2012 101.00p 101.00p 100.00p 101.00p 27945
10/05/2012 101.00p 101.00p 100.00p 101.00p 5873
09/05/2012 101.00p 101.50p 100.00p 101.00p 42009
08/05/2012 100.00p 101.00p 99.20p 100.50p 1334600
04/05/2012 100.00p 100.80p 99.20p 100.00p 124000
03/05/2012 100.00p 100.50p 99.00p 100.00p 66600
02/05/2012 99.00p 100.50p 98.00p 100.00p 31216
01/05/2012 99.50p 100.00p 98.20p 99.00p 70062
30/04/2012 97.75p 101.00p 97.75p 99.50p 128479
27/04/2012 97.75p 98.00p 97.50p 97.75p 1204879
26/04/2012 97.75p 98.00p 97.50p 97.75p 57951
25/04/2012 96.00p 98.00p 96.00p 97.75p 67975
24/04/2012 96.00p 96.25p 95.00p 96.00p 10124
23/04/2012 96.50p 96.50p 96.00p 96.00p 3000
20/04/2012 96.50p 96.79p 96.00p 96.50p 3517
19/04/2012 97.00p 97.00p 94.22p 96.50p 21624
18/04/2012 99.00p 99.00p 96.00p 97.00p 62070
17/04/2012 99.00p 99.00p 98.42p 99.00p 3846
16/04/2012 97.75p 100.50p 96.10p 99.00p 88354
13/04/2012 97.75p 98.00p 95.00p 97.75p 376677
12/04/2012 91.00p 98.00p 91.00p 97.50p 576987
11/04/2012 91.00p 91.00p 90.63p 91.00p 17548
10/04/2012 90.75p 91.28p 90.50p 91.00p 204201
05/04/2012 90.75p 90.75p 90.19p 90.75p 16594
04/04/2012 90.75p 90.75p 90.00p 90.75p 229000
03/04/2012 91.75p 92.00p 90.00p 91.00p 315615
02/04/2012 92.50p 92.50p 91.00p 91.75p 132763
30/03/2012 92.00p 94.00p 91.37p 92.50p 60518
29/03/2012 89.75p 93.00p 89.66p 92.00p 331632
28/03/2012 89.75p 90.00p 89.66p 89.75p 16550
27/03/2012 89.50p 89.50p 89.25p 89.50p 125925
26/03/2012 89.00p 89.00p 88.20p 88.75p 22078
23/03/2012 89.00p 89.80p 88.67p 89.00p 36832
22/03/2012 89.00p 90.00p 89.00p 89.00p 0
21/03/2012 89.00p 90.00p 89.00p 89.00p 5514
20/03/2012 88.50p 89.00p 87.06p 89.00p 65691
19/03/2012 89.00p 89.80p 88.00p 88.50p 30221
16/03/2012 87.50p 90.00p 87.50p 89.00p 250256
15/03/2012 83.00p 88.00p 82.00p 86.75p 557074
14/03/2012 83.25p 83.78p 82.62p 83.00p 345939
13/03/2012 83.50p 83.70p 82.00p 83.00p 76359
12/03/2012 82.00p 83.00p 82.00p 82.00p 10000
09/03/2012 82.00p 83.00p 81.50p 82.00p 16248
08/03/2012 82.00p 82.00p 80.00p 82.00p 31256
07/03/2012 82.00p 83.00p 81.65p 82.00p 21000
06/03/2012 81.00p 82.00p 80.80p 82.00p 49814
05/03/2012 79.25p 81.00p 79.18p 81.00p 14719
02/03/2012 79.25p 80.00p 79.00p 79.25p 49500
01/03/2012 79.25p 80.00p 78.50p 79.25p 59350
29/02/2012 79.25p 79.97p 78.51p 79.25p 1801
28/02/2012 79.25p 79.25p 78.87p 79.25p 500
27/02/2012 79.25p 80.35p 78.59p 79.25p 47400
24/02/2012 79.00p 80.00p 78.00p 79.25p 250480
23/02/2012 78.00p 79.50p 77.00p 79.00p 89500
22/02/2012 81.50p 82.85p 77.00p 78.00p 163695
21/02/2012 81.50p 81.50p 81.00p 81.50p 50000
20/02/2012 81.50p 83.00p 80.15p 81.50p 34828
17/02/2012 81.00p 81.75p 79.00p 81.50p 72818
16/02/2012 77.50p 81.00p 77.50p 81.00p 49307
15/02/2012 77.75p 78.00p 77.00p 77.50p 307023
14/02/2012 77.75p 77.88p 77.50p 77.75p 44253
13/02/2012 77.75p 77.75p 77.50p 77.75p 26564
10/02/2012 77.75p 78.00p 77.50p 77.75p 7000
09/02/2012 77.75p 78.00p 77.75p 77.75p 22704
08/02/2012 77.75p 77.75p 77.19p 77.75p 13500
07/02/2012 77.75p 78.00p 77.57p 77.75p 13964

*Close Price adjusted for both dividends and splits