Blancco Technology Group (BLTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/07/2021 265.00p 265.00p 256.00p 265.00p 9143
14/07/2021 265.00p 265.00p 255.08p 265.00p 978
13/07/2021 265.00p 270.00p 265.00p 265.00p 310552
12/07/2021 265.00p 265.00p 255.00p 265.00p 3386
09/07/2021 265.00p 265.00p 255.02p 265.00p 2042
08/07/2021 267.50p 275.00p 256.00p 256.00p 11964
07/07/2021 267.50p 270.00p 260.00p 267.50p 4297
06/07/2021 267.50p 267.50p 261.00p 267.50p 15102
05/07/2021 267.50p 270.00p 260.40p 267.50p 9219
02/07/2021 267.50p 270.00p 260.40p 267.50p 6201
01/07/2021 267.50p 267.50p 260.40p 267.50p 11503
30/06/2021 267.50p 275.00p 260.00p 267.50p 3365
29/06/2021 267.50p 267.50p 260.00p 267.50p 8798
28/06/2021 267.50p 267.50p 260.10p 267.50p 4928
25/06/2021 270.00p 270.00p 260.00p 260.00p 2938
24/06/2021 270.00p 270.00p 260.02p 270.00p 2944
23/06/2021 272.50p 272.50p 260.00p 270.00p 6580
22/06/2021 272.50p 272.50p 264.76p 272.50p 7015
21/06/2021 275.00p 275.00p 265.00p 272.50p 7480
18/06/2021 275.00p 275.00p 270.00p 275.00p 1444
17/06/2021 275.00p 275.00p 270.00p 275.00p 3899
16/06/2021 275.00p 279.50p 270.00p 270.00p 38665
15/06/2021 275.00p 275.00p 270.00p 275.00p 52345
14/06/2021 275.00p 278.00p 272.00p 275.00p 12527
11/06/2021 275.00p 275.00p 275.00p 275.00p 2508
10/06/2021 280.00p 280.00p 272.00p 275.00p 22680
09/06/2021 265.00p 285.00p 265.00p 280.00p 64660
08/06/2021 261.00p 270.00p 261.00p 270.00p 3603
07/06/2021 261.00p 266.40p 261.00p 261.00p 3334
04/06/2021 261.00p 267.30p 252.18p 261.00p 5247
03/06/2021 261.00p 267.30p 252.18p 261.00p 3038
02/06/2021 261.00p 268.92p 254.00p 261.00p 10818
01/06/2021 261.00p 268.92p 252.18p 261.00p 15564
31/05/2021 261.00p 270.00p 261.00p 261.00p 13227
28/05/2021 261.00p 270.00p 261.00p 261.00p 13227
27/05/2021 261.00p 270.00p 257.50p 261.00p 7427
26/05/2021 257.50p 270.00p 257.50p 261.00p 1237020
25/05/2021 255.00p 260.00p 252.00p 252.00p 174841
24/05/2021 252.50p 260.00p 252.50p 255.00p 276513
21/05/2021 243.50p 260.00p 243.50p 252.50p 27812
20/05/2021 243.50p 250.00p 240.00p 243.50p 3246
19/05/2021 242.50p 249.99p 240.00p 242.00p 97275
18/05/2021 242.50p 245.00p 242.50p 242.50p 2801
17/05/2021 241.50p 245.00p 237.00p 242.50p 363217
14/05/2021 240.00p 245.00p 237.00p 241.50p 11856
13/05/2021 255.00p 255.00p 245.00p 241.00p 69112
12/05/2021 255.00p 255.00p 250.55p 255.00p 8185
11/05/2021 262.50p 262.50p 251.50p 255.00p 12757
10/05/2021 267.00p 269.80p 260.00p 260.00p 42694
07/05/2021 267.00p 270.50p 260.70p 267.00p 1899
06/05/2021 267.00p 272.00p 260.70p 267.00p 62789
05/05/2021 267.00p 270.50p 260.00p 267.00p 23848
04/05/2021 267.00p 270.92p 261.84p 267.00p 20452
03/05/2021 265.00p 270.00p 265.00p 267.00p 7284
30/04/2021 265.00p 270.00p 265.00p 267.00p 7284
29/04/2021 265.00p 265.60p 261.50p 265.00p 12694
28/04/2021 265.00p 269.00p 260.00p 265.00p 16640
27/04/2021 265.00p 265.00p 261.00p 265.00p 1413
26/04/2021 265.00p 265.80p 261.00p 265.00p 3434
23/04/2021 265.00p 267.00p 261.25p 265.00p 843
22/04/2021 265.00p 265.00p 260.00p 265.00p 22518
21/04/2021 265.00p 270.00p 261.11p 265.00p 252258
20/04/2021 265.00p 268.00p 261.11p 265.00p 12385
19/04/2021 265.00p 268.00p 260.00p 265.00p 12801
16/04/2021 265.00p 268.60p 260.00p 265.00p 1803
15/04/2021 265.00p 269.50p 260.00p 265.00p 22282
14/04/2021 265.00p 268.00p 260.00p 265.00p 16395
13/04/2021 265.00p 267.20p 260.00p 265.00p 118754
12/04/2021 272.00p 272.00p 260.00p 262.00p 21483
09/04/2021 272.00p 272.44p 272.00p 272.00p 3498
08/04/2021 272.00p 272.60p 270.00p 272.00p 6737
07/04/2021 272.00p 273.07p 270.00p 272.00p 18486
06/04/2021 272.00p 272.00p 270.00p 272.00p 14617
05/04/2021 272.00p 272.00p 270.00p 272.00p 86560
02/04/2021 272.00p 272.00p 270.00p 272.00p 86560
01/04/2021 272.00p 272.00p 270.00p 272.00p 86560
31/03/2021 272.00p 272.00p 270.02p 272.00p 26776
30/03/2021 275.00p 275.00p 270.00p 272.00p 24965
29/03/2021 275.00p 275.00p 270.00p 275.00p 1872
26/03/2021 280.00p 280.00p 270.00p 275.00p 10480
25/03/2021 280.00p 281.50p 270.00p 280.00p 5452
24/03/2021 282.00p 282.00p 270.00p 280.00p 14921
23/03/2021 282.00p 282.00p 274.00p 282.00p 5949
22/03/2021 282.00p 282.00p 278.10p 282.00p 2289
19/03/2021 284.00p 285.00p 275.00p 282.00p 22066
18/03/2021 283.00p 291.00p 283.00p 284.00p 5291
17/03/2021 283.00p 291.99p 283.00p 283.00p 28171
16/03/2021 282.00p 292.00p 282.00p 292.00p 14062
15/03/2021 282.00p 289.00p 282.00p 282.00p 39797
12/03/2021 282.00p 289.00p 270.00p 274.00p 381495
11/03/2021 284.00p 289.99p 282.00p 282.00p 15942
10/03/2021 284.00p 291.00p 284.00p 284.00p 98414
09/03/2021 284.00p 291.00p 280.00p 284.00p 9766
08/03/2021 284.00p 291.00p 284.00p 284.00p 33335
05/03/2021 284.00p 287.00p 284.00p 284.00p 879745
04/03/2021 284.00p 290.00p 276.00p 284.00p 3551
03/03/2021 284.00p 290.00p 275.20p 284.00p 15675
02/03/2021 287.00p 291.00p 275.20p 284.00p 28879
01/03/2021 287.00p 294.00p 278.00p 287.00p 29416
26/02/2021 277.00p 292.00p 275.00p 280.00p 111220
25/02/2021 274.00p 284.00p 268.00p 277.00p 142784
24/02/2021 264.00p 284.00p 262.00p 274.00p 16563
23/02/2021 263.00p 264.60p 263.00p 262.00p 39680
22/02/2021 263.00p 264.00p 262.80p 264.00p 16235
19/02/2021 264.00p 269.00p 258.02p 260.00p 19921
18/02/2021 264.00p 265.00p 258.00p 264.00p 32227
17/02/2021 263.00p 264.00p 256.49p 264.00p 57312
16/02/2021 264.00p 267.20p 256.00p 263.00p 176139
15/02/2021 267.00p 267.00p 264.00p 265.00p 35177
12/02/2021 262.00p 263.00p 260.02p 262.00p 8757
11/02/2021 270.00p 270.00p 260.00p 265.00p 7791
10/02/2021 272.00p 280.00p 264.00p 268.00p 18492
09/02/2021 271.00p 279.20p 269.51p 272.00p 150550
08/02/2021 262.00p 273.99p 262.00p 267.00p 4546
05/02/2021 260.00p 269.70p 258.50p 262.00p 26207
04/02/2021 259.00p 264.00p 258.00p 259.00p 360012
03/02/2021 255.00p 264.00p 255.00p 259.00p 63963
02/02/2021 250.00p 260.00p 249.50p 255.00p 35980
01/02/2021 240.00p 260.00p 240.00p 250.00p 92906
29/01/2021 240.00p 250.00p 240.00p 240.00p 109113
28/01/2021 240.00p 251.21p 235.50p 250.00p 156639
27/01/2021 236.00p 250.00p 230.00p 240.00p 8375
26/01/2021 230.00p 241.00p 230.00p 236.00p 52326
25/01/2021 230.00p 232.00p 226.00p 230.00p 20304
22/01/2021 230.00p 232.10p 230.00p 230.00p 12380
21/01/2021 230.00p 233.40p 226.00p 230.00p 7680
20/01/2021 230.00p 232.95p 228.50p 230.00p 5983
19/01/2021 227.00p 234.00p 227.00p 230.00p 7027
18/01/2021 227.00p 234.00p 227.00p 234.00p 13582
15/01/2021 227.00p 234.00p 224.00p 227.00p 5845
14/01/2021 227.00p 230.50p 226.50p 227.00p 12039
13/01/2021 227.00p 232.00p 225.80p 227.00p 2495
12/01/2021 227.00p 231.00p 220.00p 227.00p 26333
11/01/2021 227.00p 234.00p 220.00p 227.00p 57543
08/01/2021 220.00p 232.00p 218.80p 227.00p 187951
07/01/2021 220.00p 222.00p 218.07p 222.00p 289412
06/01/2021 220.00p 223.92p 218.16p 222.00p 15587
05/01/2021 220.00p 226.00p 216.13p 220.00p 26113
04/01/2021 221.00p 223.45p 215.63p 220.00p 9478
01/01/2021 221.00p 221.00p 221.00p 221.00p 0
31/12/2020 221.00p 221.00p 221.00p 221.00p 0
30/12/2020 220.00p 224.00p 219.00p 221.00p 27721
29/12/2020 217.00p 224.00p 211.52p 219.00p 42296
28/12/2020 217.00p 224.00p 211.84p 217.00p 10780
25/12/2020 217.00p 224.00p 211.84p 217.00p 10780
24/12/2020 217.00p 224.00p 211.84p 217.00p 10780
23/12/2020 217.00p 217.00p 210.02p 217.00p 10748
22/12/2020 219.00p 221.50p 211.00p 217.00p 28839
21/12/2020 221.00p 221.00p 212.00p 218.00p 14520
18/12/2020 221.00p 221.60p 216.00p 221.00p 17986
17/12/2020 221.00p 226.00p 216.50p 221.00p 9994
16/12/2020 221.00p 222.50p 216.02p 221.00p 17559
15/12/2020 221.00p 223.20p 216.00p 221.00p 31799
14/12/2020 221.00p 223.50p 216.00p 222.00p 11337
11/12/2020 226.00p 230.00p 216.00p 221.00p 19100
10/12/2020 226.00p 232.00p 220.02p 232.00p 11330
09/12/2020 219.00p 232.00p 219.00p 232.00p 77548
08/12/2020 211.00p 225.00p 209.21p 219.00p 77915
07/12/2020 211.00p 216.00p 206.00p 211.00p 69264
04/12/2020 201.00p 218.40p 201.00p 211.00p 117134
03/12/2020 201.00p 204.00p 198.02p 202.00p 161617
02/12/2020 202.00p 206.00p 198.00p 202.00p 10983
01/12/2020 202.00p 202.15p 199.00p 202.00p 15757
30/11/2020 201.00p 202.00p 199.00p 202.00p 32951
27/11/2020 201.00p 202.00p 199.00p 202.00p 17850
26/11/2020 202.00p 202.00p 198.00p 202.00p 21868
25/11/2020 201.00p 203.00p 196.00p 200.00p 79085
24/11/2020 205.00p 210.00p 200.00p 201.00p 56834
23/11/2020 210.00p 210.00p 200.15p 205.00p 42906
20/11/2020 210.00p 210.00p 208.00p 210.00p 17056
19/11/2020 210.00p 212.00p 208.00p 210.00p 17272
18/11/2020 209.00p 210.00p 208.00p 208.00p 45485
17/11/2020 210.00p 211.99p 208.13p 210.00p 54518
16/11/2020 210.00p 212.00p 208.13p 212.00p 110389
13/11/2020 208.00p 210.40p 206.02p 210.00p 65051
12/11/2020 212.00p 224.00p 206.02p 208.00p 65141
10/11/2020 190.00p 194.30p 188.00p 192.50p 551870
09/11/2020 190.00p 195.00p 188.30p 190.00p 230424
06/11/2020 190.00p 190.00p 182.00p 190.00p 141159
05/11/2020 190.00p 191.99p 188.20p 190.00p 338213
04/11/2020 191.00p 197.00p 188.00p 190.00p 679125
03/11/2020 192.00p 192.00p 190.00p 191.00p 1677
02/11/2020 191.00p 191.00p 190.00p 191.00p 7046
30/10/2020 192.00p 192.50p 187.60p 191.00p 8641
29/10/2020 192.00p 192.50p 188.00p 192.00p 19883
28/10/2020 193.00p 193.20p 188.00p 192.00p 6943
27/10/2020 190.00p 195.00p 188.00p 192.00p 15549
26/10/2020 192.00p 193.20p 187.28p 190.00p 16285
23/10/2020 192.00p 192.00p 190.00p 192.00p 12932
22/10/2020 193.00p 193.00p 190.00p 192.00p 14260
21/10/2020 198.00p 198.00p 190.00p 193.00p 36785
20/10/2020 198.00p 198.00p 194.00p 197.00p 4122
19/10/2020 198.00p 198.00p 192.00p 192.00p 5730
16/10/2020 198.00p 198.00p 194.00p 197.00p 7161
15/10/2020 197.00p 197.00p 194.00p 197.00p 7022
14/10/2020 195.00p 196.50p 191.25p 195.00p 19023
13/10/2020 195.00p 197.50p 191.15p 195.00p 14747
12/10/2020 193.00p 197.00p 190.96p 195.00p 11304
09/10/2020 198.00p 198.00p 190.00p 190.00p 23131
08/10/2020 197.00p 200.00p 194.50p 197.00p 82677

*Close Price adjusted for both dividends and splits