Blancco Technology Group (BLTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/04/2022 219.00p 219.00p 210.00p 211.00p 23414
21/04/2022 221.00p 221.10p 216.00p 220.00p 1902
20/04/2022 221.00p 223.80p 221.00p 221.00p 377
19/04/2022 225.00p 225.00p 216.00p 221.00p 11239
18/04/2022 228.00p 230.00p 220.13p 225.00p 11583
15/04/2022 228.00p 230.00p 220.13p 225.00p 11583
14/04/2022 228.00p 230.00p 220.13p 225.00p 11583
13/04/2022 228.00p 228.00p 226.20p 228.00p 432
12/04/2022 228.00p 228.00p 226.13p 228.00p 43053
11/04/2022 228.00p 228.00p 226.50p 228.00p 11558
08/04/2022 228.00p 228.40p 228.00p 228.00p 64
07/04/2022 228.00p 228.40p 226.00p 228.00p 22345
06/04/2022 225.00p 229.45p 225.00p 228.00p 6793
05/04/2022 225.00p 230.00p 225.00p 225.00p 415941
04/04/2022 225.00p 228.00p 223.35p 225.00p 11942
01/04/2022 225.00p 225.00p 218.00p 225.00p 97500
31/03/2022 217.50p 230.00p 217.50p 220.00p 28327
30/03/2022 217.50p 217.50p 217.10p 217.50p 200
29/03/2022 217.50p 219.70p 216.60p 217.50p 1671
28/03/2022 222.50p 225.00p 215.20p 217.50p 10342
25/03/2022 205.00p 225.00p 205.00p 222.50p 47566
24/03/2022 205.00p 208.63p 205.00p 205.00p 4600
23/03/2022 205.00p 205.00p 205.00p 205.00p 0
22/03/2022 205.00p 208.80p 201.50p 205.00p 17906
21/03/2022 200.00p 208.80p 200.00p 205.00p 27479
18/03/2022 202.50p 202.50p 196.00p 200.00p 91318
17/03/2022 202.50p 202.50p 200.00p 202.50p 31197
16/03/2022 202.50p 203.45p 202.00p 202.50p 18226
15/03/2022 202.50p 203.45p 200.15p 202.50p 3495
14/03/2022 202.50p 202.50p 200.01p 202.50p 18073
11/03/2022 201.50p 204.30p 200.00p 202.50p 33238
10/03/2022 201.00p 203.00p 199.65p 201.50p 12841
09/03/2022 197.50p 203.00p 195.00p 201.00p 72602
08/03/2022 196.50p 200.00p 196.50p 197.50p 17970
07/03/2022 205.00p 205.00p 185.00p 196.50p 55250
04/03/2022 213.50p 213.50p 200.00p 205.00p 40426
03/03/2022 213.50p 215.45p 210.10p 213.50p 4353
02/03/2022 212.50p 214.75p 209.60p 212.50p 1046
01/03/2022 211.50p 212.50p 203.00p 212.50p 5005
28/02/2022 211.00p 214.00p 203.60p 211.00p 14526
25/02/2022 205.00p 211.00p 200.35p 211.00p 52074
24/02/2022 220.00p 220.00p 200.00p 205.00p 24110
23/02/2022 233.50p 233.50p 220.00p 222.50p 47329
22/02/2022 233.50p 233.50p 227.00p 233.50p 22427
21/02/2022 228.50p 233.50p 225.00p 233.50p 16784
18/02/2022 228.50p 230.00p 222.00p 228.50p 180511
17/02/2022 228.50p 228.62p 228.50p 228.50p 4215
16/02/2022 227.00p 230.00p 223.88p 228.50p 60082
15/02/2022 225.00p 229.00p 221.10p 227.00p 38469
14/02/2022 225.00p 225.00p 220.00p 225.00p 18145
11/02/2022 228.50p 228.50p 220.00p 220.00p 10462
10/02/2022 228.50p 232.00p 226.00p 228.50p 1500
09/02/2022 235.00p 235.00p 225.00p 228.50p 25587
08/02/2022 236.50p 236.50p 232.00p 235.00p 5822
07/02/2022 236.50p 236.95p 236.50p 236.50p 123
04/02/2022 245.00p 245.00p 235.00p 236.50p 178877
03/02/2022 244.00p 248.80p 238.00p 238.00p 4655
02/02/2022 244.00p 250.00p 244.00p 244.00p 1060
01/02/2022 242.50p 250.00p 242.50p 244.00p 2860
31/01/2022 241.50p 250.00p 241.50p 242.50p 2267
28/01/2022 239.00p 248.00p 233.00p 245.00p 25782
27/01/2022 231.00p 244.00p 230.00p 239.00p 10250
26/01/2022 231.00p 233.00p 229.88p 231.00p 6245
25/01/2022 231.00p 231.00p 230.00p 231.00p 1652
24/01/2022 231.00p 231.00p 228.65p 230.00p 30241
21/01/2022 238.50p 239.00p 230.00p 231.00p 30373
20/01/2022 227.50p 243.00p 227.50p 232.00p 43420
19/01/2022 232.50p 237.00p 225.00p 227.50p 167393
18/01/2022 232.50p 240.00p 225.00p 232.50p 158908
17/01/2022 229.50p 231.80p 220.13p 222.50p 32522
14/01/2022 234.00p 234.00p 227.00p 229.50p 7685
13/01/2022 236.00p 236.00p 230.00p 234.00p 28684
12/01/2022 241.00p 241.00p 232.00p 236.00p 5420
10/01/2022 241.00p 244.00p 233.80p 241.00p 22108
07/01/2022 233.50p 245.00p 227.00p 241.00p 33909
06/01/2022 233.50p 240.00p 229.35p 240.00p 2490
05/01/2022 233.50p 237.95p 229.35p 233.50p 12545
04/01/2022 232.50p 240.00p 228.88p 233.50p 19314
03/01/2022 232.50p 235.00p 232.50p 232.50p 1
31/12/2021 232.50p 235.00p 232.50p 232.50p 1
30/12/2021 227.50p 230.00p 226.88p 227.50p 8133
29/12/2021 223.50p 230.00p 220.00p 226.00p 59291
28/12/2021 226.00p 226.00p 220.00p 223.50p 9231
27/12/2021 226.00p 226.00p 220.00p 223.50p 9231
24/12/2021 226.00p 226.00p 220.00p 223.50p 9231
23/12/2021 231.00p 231.00p 222.00p 226.00p 2564
22/12/2021 233.50p 233.50p 222.00p 231.00p 20235
21/12/2021 233.50p 235.00p 227.35p 233.50p 677
20/12/2021 236.00p 240.00p 226.50p 233.50p 23304
17/12/2021 241.00p 247.00p 232.00p 237.00p 5634
16/12/2021 241.00p 241.00p 235.10p 241.00p 943
15/12/2021 241.00p 243.50p 235.10p 241.00p 634597
14/12/2021 243.50p 247.00p 235.00p 241.00p 4212
13/12/2021 243.50p 243.50p 240.15p 243.50p 1329
10/12/2021 243.50p 243.50p 240.15p 243.50p 392
09/12/2021 245.00p 247.00p 230.00p 243.50p 4213
08/12/2021 245.00p 250.00p 240.00p 245.00p 5490
07/12/2021 246.00p 246.00p 240.00p 245.00p 12450
06/12/2021 250.00p 250.00p 242.00p 246.00p 5896
03/12/2021 250.00p 251.00p 245.13p 250.00p 812
02/12/2021 250.00p 250.00p 245.13p 250.00p 349
01/12/2021 250.00p 252.00p 249.40p 250.00p 599
30/11/2021 246.00p 250.00p 243.00p 250.00p 10808
29/11/2021 237.50p 246.00p 220.00p 246.00p 372915
26/11/2021 242.50p 242.50p 235.00p 237.50p 19265
25/11/2021 242.50p 245.00p 242.30p 242.50p 16533
24/11/2021 242.50p 245.00p 240.12p 242.50p 2779
23/11/2021 250.00p 251.99p 235.00p 242.50p 117921
22/11/2021 252.50p 254.20p 250.00p 252.50p 3871
19/11/2021 257.50p 260.00p 250.00p 252.50p 13811
18/11/2021 257.50p 257.50p 255.00p 257.50p 2155
17/11/2021 261.50p 261.50p 255.00p 257.50p 25891
16/11/2021 277.50p 277.50p 256.00p 260.00p 54829
15/11/2021 280.00p 285.00p 271.00p 277.50p 19649
12/11/2021 280.00p 280.00p 275.20p 280.00p 5794
11/11/2021 281.50p 285.00p 275.00p 280.00p 382718
10/11/2021 281.50p 281.50p 278.00p 281.50p 36754
09/11/2021 281.50p 290.00p 278.00p 290.00p 27868
08/11/2021 274.00p 285.00p 270.00p 281.50p 800059
05/11/2021 262.50p 280.00p 260.08p 275.00p 360680
04/11/2021 262.50p 267.00p 255.20p 262.50p 12744
03/11/2021 262.50p 264.90p 257.40p 262.50p 294
02/11/2021 262.50p 265.40p 255.50p 262.50p 27535
01/11/2021 261.00p 265.50p 257.65p 262.50p 5321
29/10/2021 261.00p 264.60p 254.30p 261.00p 7545
28/10/2021 261.00p 264.00p 254.00p 261.00p 50774
27/10/2021 261.00p 261.00p 253.50p 261.00p 5500
26/10/2021 261.00p 270.00p 254.88p 261.00p 9342
25/10/2021 249.00p 261.00p 248.50p 261.00p 13707
22/10/2021 242.50p 248.50p 242.50p 246.00p 22899
21/10/2021 241.50p 243.65p 238.50p 242.50p 2132
20/10/2021 241.50p 243.11p 238.50p 241.50p 36802
19/10/2021 244.00p 244.00p 235.00p 242.00p 1451283
18/10/2021 245.00p 250.00p 240.65p 244.00p 180450
15/10/2021 249.00p 249.00p 241.00p 245.00p 6332
14/10/2021 250.00p 250.00p 240.00p 249.00p 17376
13/10/2021 260.00p 265.00p 250.00p 254.00p 14499
12/10/2021 260.00p 260.00p 255.00p 260.00p 348
11/10/2021 260.00p 260.00p 254.65p 260.00p 29673
08/10/2021 260.00p 260.00p 255.00p 260.00p 12255
07/10/2021 260.00p 261.89p 255.00p 260.00p 391919
06/10/2021 262.50p 263.75p 255.00p 260.00p 2556
05/10/2021 262.50p 262.50p 260.00p 262.50p 16116
04/10/2021 265.00p 265.00p 261.70p 262.50p 7962
01/10/2021 272.50p 272.50p 261.50p 265.00p 53947
30/09/2021 282.50p 282.50p 272.00p 278.50p 131822
29/09/2021 282.50p 285.00p 276.88p 282.50p 105685
28/09/2021 281.00p 286.41p 272.65p 282.50p 77854
27/09/2021 275.00p 284.00p 275.00p 281.00p 15245
24/09/2021 275.00p 275.00p 270.00p 275.00p 3352
23/09/2021 275.00p 275.00p 270.00p 275.00p 1068
22/09/2021 275.00p 275.00p 270.20p 275.00p 5848
21/09/2021 275.00p 275.00p 270.00p 275.00p 11357
20/09/2021 282.50p 285.00p 270.00p 275.00p 27338
17/09/2021 282.50p 289.00p 277.60p 282.50p 8911
16/09/2021 267.50p 283.00p 265.00p 277.50p 29938
15/09/2021 267.50p 273.80p 266.00p 267.50p 79805
14/09/2021 267.50p 267.50p 267.50p 267.50p 0
13/09/2021 270.00p 275.00p 261.10p 267.50p 17100
10/09/2021 252.50p 272.75p 252.50p 270.00p 37810
09/09/2021 252.50p 259.00p 252.50p 252.50p 32000
08/09/2021 252.50p 256.15p 252.50p 252.50p 19461
07/09/2021 252.50p 252.50p 251.80p 252.50p 44853
06/09/2021 252.50p 253.85p 251.80p 252.00p 18243
03/09/2021 252.50p 260.00p 251.80p 252.50p 10553
02/09/2021 252.50p 252.50p 251.50p 252.50p 9784
01/09/2021 250.00p 254.00p 248.00p 252.50p 60155
31/08/2021 250.00p 257.00p 248.00p 250.00p 4860
30/08/2021 250.00p 250.00p 247.00p 250.00p 17476
27/08/2021 250.00p 250.00p 247.00p 250.00p 17476
26/08/2021 250.00p 250.00p 245.00p 250.00p 105149
25/08/2021 250.00p 250.00p 250.00p 250.00p 25000
24/08/2021 250.00p 253.00p 245.00p 250.00p 28706
23/08/2021 250.00p 250.00p 242.50p 250.00p 38310
20/08/2021 250.00p 250.00p 244.00p 250.00p 12735
19/08/2021 250.00p 250.00p 245.00p 250.00p 1865
18/08/2021 250.00p 250.00p 245.00p 250.00p 6820
17/08/2021 250.00p 250.00p 245.00p 250.00p 1758
16/08/2021 250.00p 250.00p 245.00p 250.00p 5910
13/08/2021 250.00p 250.00p 245.00p 250.00p 6261
12/08/2021 250.00p 250.00p 240.00p 250.00p 14706
11/08/2021 250.00p 257.00p 240.02p 257.00p 4718
10/08/2021 250.00p 250.00p 241.00p 250.00p 12709
09/08/2021 250.00p 254.00p 250.00p 250.00p 29705
06/08/2021 250.00p 250.00p 241.00p 250.00p 2340
05/08/2021 250.00p 254.00p 240.00p 250.00p 10182
04/08/2021 250.00p 254.00p 241.60p 250.00p 91137
03/08/2021 251.00p 254.00p 240.00p 250.00p 15670
02/08/2021 251.00p 254.50p 242.00p 251.00p 3913
30/07/2021 252.50p 260.00p 242.00p 251.00p 16319
29/07/2021 252.50p 252.50p 250.00p 252.50p 10
28/07/2021 252.50p 255.00p 252.50p 252.50p 3000
27/07/2021 255.00p 255.00p 246.00p 252.50p 13492
26/07/2021 255.00p 255.00p 250.00p 255.00p 872
23/07/2021 255.00p 255.00p 250.00p 255.00p 2087
22/07/2021 255.00p 255.00p 255.00p 255.00p 5894
21/07/2021 255.00p 255.00p 250.00p 255.00p 985
20/07/2021 262.50p 262.50p 250.00p 255.00p 12953
19/07/2021 265.00p 270.00p 250.00p 262.50p 11330
16/07/2021 265.00p 265.00p 256.00p 265.00p 1809

*Close Price adjusted for both dividends and splits