Blancco Technology Group (BLTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/07/2010 40.00p 40.00p 37.00p 39.00p 20701
06/07/2010 40.00p 40.00p 40.00p 40.00p 10000
05/07/2010 40.00p 40.00p 37.90p 40.00p 12075
02/07/2010 40.00p 42.10p 40.00p 40.00p 2375
01/07/2010 40.00p 40.00p 37.90p 40.00p 4858
30/06/2010 40.00p 40.00p 40.00p 40.00p 0
29/06/2010 40.00p 40.96p 37.06p 40.00p 1749
28/06/2010 40.00p 40.00p 37.00p 40.00p 21906
25/06/2010 40.00p 40.00p 37.00p 40.00p 16000
24/06/2010 40.00p 40.00p 40.00p 40.00p 0
23/06/2010 40.00p 40.00p 36.50p 40.00p 11000
22/06/2010 40.75p 40.75p 38.06p 40.00p 1000
21/06/2010 40.75p 40.75p 40.75p 40.75p 0
18/06/2010 40.75p 40.75p 38.00p 40.75p 6000
17/06/2010 40.75p 42.68p 40.75p 40.75p 116
16/06/2010 40.75p 40.75p 40.75p 40.75p 0
15/06/2010 42.00p 43.40p 40.00p 40.75p 5010
14/06/2010 42.00p 42.00p 42.00p 42.00p 0
11/06/2010 42.00p 42.00p 40.48p 42.00p 1000
10/06/2010 42.00p 42.00p 42.00p 42.00p 0
09/06/2010 42.00p 42.00p 42.00p 42.00p 0
08/06/2010 42.00p 42.00p 40.40p 42.00p 1220
07/06/2010 42.00p 43.75p 40.40p 42.00p 4511
04/06/2010 41.25p 42.00p 41.25p 42.00p 10000
03/06/2010 40.75p 42.83p 38.30p 41.25p 7333
02/06/2010 40.75p 40.75p 40.75p 40.75p 0
01/06/2010 41.00p 41.00p 40.75p 40.75p 0
28/05/2010 41.00p 41.00p 41.00p 41.00p 0
27/05/2010 41.00p 43.94p 41.00p 41.00p 715
26/05/2010 41.00p 41.00p 38.06p 41.00p 974
25/05/2010 41.00p 41.00p 39.20p 41.00p 5000
24/05/2010 41.00p 41.00p 41.00p 41.00p 0
21/05/2010 41.00p 42.00p 41.00p 41.00p 25000
20/05/2010 40.50p 41.00p 40.50p 41.00p 13581
19/05/2010 40.00p 40.00p 36.06p 39.00p 5192
18/05/2010 41.00p 41.00p 38.06p 40.00p 16681
17/05/2010 41.00p 41.50p 41.00p 41.00p 570
14/05/2010 41.00p 43.94p 41.00p 41.00p 7168
13/05/2010 41.00p 41.50p 41.00p 41.00p 5474
12/05/2010 41.00p 41.00p 41.00p 41.00p 1217
11/05/2010 41.00p 41.00p 38.00p 41.00p 25860
10/05/2010 42.00p 42.00p 38.00p 41.00p 5309
07/05/2010 42.00p 42.00p 42.00p 42.00p 17623
06/05/2010 41.50p 42.60p 39.90p 42.00p 20654
05/05/2010 43.50p 43.50p 39.00p 41.50p 16926
04/05/2010 43.50p 43.50p 40.35p 43.50p 3240
30/04/2010 42.50p 43.50p 42.50p 43.50p 0
29/04/2010 42.50p 43.95p 40.67p 42.50p 5533
28/04/2010 48.00p 48.00p 40.00p 42.50p 65518
27/04/2010 48.00p 48.73p 46.53p 48.00p 7500
26/04/2010 48.00p 48.73p 48.00p 48.00p 8142
23/04/2010 48.00p 48.00p 48.00p 48.00p 0
22/04/2010 49.00p 49.00p 46.90p 48.00p 4910
21/04/2010 49.00p 49.00p 46.90p 49.00p 3000
20/04/2010 49.00p 50.40p 46.77p 49.00p 6764
19/04/2010 49.00p 49.00p 49.00p 49.00p 5394
16/04/2010 49.00p 50.50p 49.00p 49.00p 4269
15/04/2010 49.00p 50.50p 49.00p 49.00p 6783
14/04/2010 49.00p 50.50p 49.00p 49.00p 2000
13/04/2010 49.00p 50.00p 47.00p 49.00p 40230
12/04/2010 48.50p 51.85p 47.00p 48.50p 14050
09/04/2010 48.50p 51.93p 48.50p 48.50p 10396
08/04/2010 48.50p 51.93p 46.00p 48.50p 42396
07/04/2010 48.50p 51.51p 48.50p 48.50p 9000
06/04/2010 48.50p 51.13p 48.50p 48.50p 459
01/04/2010 48.50p 48.50p 48.50p 48.50p 0
31/03/2010 48.50p 50.00p 45.00p 48.50p 35450
30/03/2010 48.50p 48.50p 48.50p 48.50p 0
29/03/2010 48.50p 51.44p 46.05p 48.50p 5265
26/03/2010 47.00p 51.44p 47.00p 48.50p 33393
25/03/2010 47.50p 47.50p 45.00p 47.00p 1828
24/03/2010 49.50p 51.02p 45.00p 47.50p 32165
23/03/2010 46.00p 52.00p 46.00p 49.50p 27974
22/03/2010 46.00p 48.94p 43.30p 46.00p 12650
19/03/2010 46.00p 46.00p 43.30p 46.00p 4061
18/03/2010 46.00p 48.00p 43.30p 46.00p 23852
17/03/2010 46.00p 46.00p 43.06p 46.00p 14375
16/03/2010 49.00p 49.90p 44.00p 46.00p 74978
15/03/2010 49.00p 50.00p 47.00p 49.00p 10724
12/03/2010 49.00p 50.00p 47.00p 49.00p 6534
11/03/2010 49.00p 52.00p 49.00p 49.00p 9000
10/03/2010 54.50p 54.50p 44.00p 49.00p 58674
09/03/2010 51.50p 57.00p 49.00p 54.50p 36073
08/03/2010 49.50p 55.00p 49.50p 51.50p 22506
05/03/2010 40.50p 52.00p 37.55p 49.50p 26492
04/03/2010 40.50p 41.95p 37.00p 39.50p 11366
03/03/2010 40.50p 40.50p 40.50p 40.50p 0
02/03/2010 40.50p 40.50p 40.50p 40.50p 0
01/03/2010 42.00p 42.00p 40.50p 40.50p 0
26/02/2010 42.00p 42.00p 40.50p 42.00p 600
25/02/2010 42.00p 42.00p 42.00p 42.00p 0
24/02/2010 43.00p 43.00p 40.06p 42.00p 4319
23/02/2010 43.00p 43.00p 43.00p 43.00p 0
22/02/2010 42.00p 43.00p 42.00p 43.00p 0
19/02/2010 42.00p 42.00p 42.00p 42.00p 0
18/02/2010 42.00p 42.00p 39.00p 42.00p 1325
17/02/2010 42.00p 42.00p 42.00p 42.00p 0
16/02/2010 42.00p 42.00p 42.00p 42.00p 0
15/02/2010 43.00p 43.00p 39.62p 42.00p 7500
12/02/2010 43.00p 43.00p 43.00p 43.00p 0
11/02/2010 43.00p 43.00p 43.00p 43.00p 0
10/02/2010 43.00p 43.00p 43.00p 43.00p 0
09/02/2010 43.00p 43.00p 43.00p 43.00p 0
08/02/2010 44.00p 44.00p 41.06p 43.00p 4045
05/02/2010 44.00p 44.00p 44.00p 44.00p 0
04/02/2010 44.00p 46.94p 42.00p 44.00p 18080
03/02/2010 44.50p 46.94p 41.07p 44.00p 4247
02/02/2010 44.50p 44.50p 44.50p 44.50p 0
01/02/2010 44.50p 44.50p 44.50p 44.50p 0
29/01/2010 44.50p 47.51p 44.50p 44.50p 9979
28/01/2010 44.50p 47.16p 44.50p 44.50p 8418
27/01/2010 44.50p 44.50p 41.07p 44.50p 3000
26/01/2010 44.50p 44.50p 41.07p 44.50p 4647
25/01/2010 44.50p 44.50p 41.07p 44.50p 2000
22/01/2010 47.00p 48.75p 44.50p 44.50p 8085
21/01/2010 47.00p 47.00p 47.00p 47.00p 0
20/01/2010 47.00p 47.00p 47.00p 47.00p 10000
19/01/2010 47.00p 47.00p 47.00p 47.00p 0
18/01/2010 47.00p 48.75p 44.00p 47.00p 12934
15/01/2010 47.00p 48.98p 47.00p 47.00p 20132
14/01/2010 47.00p 48.98p 47.00p 47.00p 2104
13/01/2010 47.00p 48.98p 47.00p 47.00p 487
12/01/2010 46.50p 49.00p 46.50p 47.00p 102908
11/01/2010 44.50p 50.00p 44.50p 46.50p 10000
08/01/2010 44.50p 47.00p 44.50p 44.50p 500
07/01/2010 41.50p 47.00p 41.50p 44.50p 36000
06/01/2010 41.50p 41.50p 41.50p 41.50p 0
05/01/2010 41.50p 41.50p 41.50p 41.50p 0
04/01/2010 41.50p 41.50p 38.07p 41.50p 9690
31/12/2009 41.50p 43.72p 38.07p 41.50p 4194
30/12/2009 42.00p 43.72p 38.00p 41.50p 8050
29/12/2009 43.50p 43.50p 39.00p 42.00p 5348
24/12/2009 43.00p 43.00p 43.00p 43.00p 0
23/12/2009 43.00p 43.00p 43.00p 43.00p 0
22/12/2009 43.00p 43.00p 43.00p 43.00p 0
21/12/2009 43.00p 43.00p 43.00p 43.00p 0
18/12/2009 44.50p 45.25p 42.50p 43.00p 2209
17/12/2009 44.00p 44.50p 41.06p 44.50p 8771
16/12/2009 44.50p 44.50p 41.00p 44.00p 13067
15/12/2009 46.00p 46.00p 42.05p 44.50p 13655
14/12/2009 46.50p 48.50p 45.50p 45.50p 0
11/12/2009 46.50p 46.50p 46.50p 46.50p 0
10/12/2009 46.50p 46.50p 44.75p 46.50p 32507
09/12/2009 46.50p 48.00p 44.05p 46.50p 12000
08/12/2009 44.50p 48.44p 44.00p 46.50p 11790
07/12/2009 44.50p 44.50p 43.00p 44.50p 6950
04/12/2009 43.50p 46.95p 41.05p 44.50p 8825
03/12/2009 43.50p 43.50p 41.05p 43.50p 870
02/12/2009 43.50p 43.50p 40.00p 43.50p 16966
01/12/2009 47.00p 47.00p 40.00p 43.50p 13850
30/11/2009 47.50p 50.00p 45.00p 47.00p 18552
27/11/2009 47.50p 47.75p 45.05p 47.50p 20719
26/11/2009 47.50p 48.50p 44.00p 47.50p 19715
25/11/2009 50.00p 51.00p 45.05p 47.50p 17105
24/11/2009 50.00p 50.30p 48.00p 50.00p 9754
23/11/2009 50.00p 50.40p 50.00p 50.00p 7903
20/11/2009 50.00p 50.50p 48.00p 50.00p 12981
19/11/2009 50.00p 50.50p 48.00p 50.00p 17900
18/11/2009 50.00p 50.00p 50.00p 50.00p 0
17/11/2009 50.00p 50.00p 50.00p 50.00p 0
16/11/2009 50.00p 50.00p 48.00p 50.00p 3000
13/11/2009 50.00p 50.00p 48.00p 50.00p 15653
12/11/2009 50.50p 50.50p 50.00p 50.00p 0
11/11/2009 51.00p 51.00p 50.50p 50.50p 0
10/11/2009 51.00p 51.00p 51.00p 51.00p 0
09/11/2009 51.50p 51.50p 51.00p 51.00p 3921
06/11/2009 52.00p 51.50p 48.00p 51.50p 5296
05/11/2009 52.50p 52.50p 52.00p 52.00p 756
04/11/2009 54.50p 54.50p 52.50p 52.50p 20745
03/11/2009 55.00p 54.50p 51.07p 54.50p 2000
02/11/2009 55.00p 55.00p 55.00p 55.00p 0
30/10/2009 55.50p 55.00p 54.80p 55.50p 11000
29/10/2009 56.50p 56.50p 55.50p 55.50p 0
28/10/2009 56.50p 56.50p 54.00p 56.50p 31496
27/10/2009 56.50p 56.50p 54.05p 56.50p 10037
26/10/2009 56.50p 56.50p 54.05p 56.50p 2014
23/10/2009 55.50p 59.00p 55.00p 56.50p 9029
22/10/2009 55.50p 55.00p 53.40p 55.50p 10799
21/10/2009 54.50p 59.00p 53.40p 55.50p 4189
20/10/2009 51.00p 57.00p 47.00p 54.50p 9614
19/10/2009 52.00p 51.00p 48.00p 51.00p 6467
16/10/2009 53.00p 53.00p 52.00p 52.00p 5778
15/10/2009 53.00p 53.00p 50.00p 53.00p 24122
14/10/2009 52.50p 53.96p 52.00p 53.00p 36620
13/10/2009 55.50p 55.50p 52.50p 52.50p 8671
12/10/2009 55.50p 56.40p 55.50p 55.50p 15319
09/10/2009 54.50p 56.97p 55.50p 55.50p 94796
08/10/2009 54.50p 56.00p 54.50p 54.50p 14787
07/10/2009 49.00p 54.50p 49.00p 54.50p 589293
06/10/2009 49.00p 51.00p 46.00p 49.00p 28256
05/10/2009 48.00p 51.00p 49.00p 49.00p 50568
02/10/2009 49.00p 49.00p 48.00p 48.00p 31965
01/10/2009 49.00p 51.25p 46.80p 49.00p 11900
30/09/2009 49.00p 51.70p 46.75p 49.00p 23589
29/09/2009 49.00p 49.00p 49.00p 49.00p 0
28/09/2009 53.00p 52.80p 47.00p 49.00p 35239
25/09/2009 56.50p 57.83p 53.00p 53.00p 57199
24/09/2009 56.50p 56.50p 56.00p 56.50p 7250
23/09/2009 57.50p 56.50p 56.00p 56.50p 7102
22/09/2009 56.50p 57.50p 56.50p 57.50p 32673

*Close Price adjusted for both dividends and splits