Blancco Technology Group (BLTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/10/2020 205.00p 205.00p 191.60p 195.00p 1036608
06/10/2020 205.00p 208.00p 195.00p 205.00p 2169715
05/10/2020 205.00p 208.87p 201.60p 205.00p 31149
02/10/2020 208.00p 212.00p 201.60p 205.00p 38314
01/10/2020 211.00p 212.00p 206.10p 211.00p 10315
30/09/2020 213.00p 213.00p 206.10p 211.00p 22964
29/09/2020 215.00p 219.00p 210.06p 213.00p 15675
28/09/2020 219.00p 222.00p 219.00p 219.00p 9002
25/09/2020 221.00p 223.40p 219.00p 222.00p 17022
24/09/2020 221.00p 225.00p 216.02p 221.00p 6299
23/09/2020 221.00p 225.00p 216.00p 221.00p 8113
22/09/2020 224.00p 225.50p 218.00p 221.00p 7966
21/09/2020 229.00p 230.00p 224.00p 224.00p 17185
18/09/2020 229.00p 229.99p 228.00p 229.00p 18284
17/09/2020 229.00p 229.99p 228.00p 229.00p 11364
16/09/2020 229.00p 230.00p 228.00p 229.00p 25026
15/09/2020 227.00p 230.00p 227.00p 229.00p 51028
14/09/2020 238.00p 240.00p 228.00p 229.00p 74326
11/09/2020 204.00p 265.40p 204.00p 236.00p 318118
10/09/2020 204.00p 204.00p 204.00p 204.00p 62134
09/09/2020 204.00p 204.00p 202.00p 204.00p 1977
08/09/2020 204.00p 204.00p 202.00p 204.00p 1720
07/09/2020 204.00p 204.00p 204.00p 204.00p 14775
04/09/2020 206.00p 207.99p 202.00p 204.00p 5574
03/09/2020 209.00p 210.20p 207.00p 209.00p 48000
02/09/2020 202.00p 210.50p 200.00p 209.00p 36236
01/09/2020 202.00p 205.00p 198.00p 202.00p 37556
31/08/2020 199.00p 203.00p 198.00p 202.00p 6971
28/08/2020 199.00p 203.00p 198.00p 202.00p 6971
27/08/2020 195.00p 200.00p 195.00p 197.00p 25893
26/08/2020 195.00p 195.00p 195.00p 195.00p 216
25/08/2020 196.00p 200.00p 194.40p 196.00p 17902
24/08/2020 195.00p 198.50p 193.00p 196.00p 20174
21/08/2020 195.00p 195.00p 193.00p 195.00p 1682
20/08/2020 195.00p 195.00p 193.00p 195.00p 120
19/08/2020 195.00p 198.50p 193.00p 195.00p 5224
18/08/2020 195.00p 198.00p 195.00p 195.00p 2525
17/08/2020 195.00p 198.00p 195.00p 195.00p 3773
14/08/2020 195.00p 198.50p 193.00p 195.00p 1166
13/08/2020 195.00p 195.00p 195.00p 195.00p 0
12/08/2020 195.00p 198.50p 192.40p 195.00p 3348
11/08/2020 195.00p 195.00p 191.23p 195.00p 4892
10/08/2020 191.50p 198.50p 191.50p 195.00p 6782
07/08/2020 185.00p 194.00p 185.00p 191.50p 34500
06/08/2020 185.00p 185.50p 182.20p 185.00p 8240
05/08/2020 185.00p 185.00p 182.20p 185.00p 20325
04/08/2020 185.00p 185.00p 180.00p 185.00p 8000
03/08/2020 185.00p 189.90p 180.00p 185.00p 3028
31/07/2020 185.00p 185.00p 180.00p 185.00p 7125
30/07/2020 185.00p 189.90p 185.00p 185.00p 1312
29/07/2020 185.00p 189.90p 181.90p 185.00p 17882
28/07/2020 185.00p 186.84p 184.00p 185.00p 9666
27/07/2020 185.00p 190.00p 181.90p 185.00p 6723
24/07/2020 185.00p 187.05p 182.00p 185.00p 7805
23/07/2020 185.00p 187.00p 185.00p 185.00p 13250
22/07/2020 195.00p 195.00p 180.00p 185.00p 50797
21/07/2020 195.00p 196.00p 195.00p 195.00p 8635
20/07/2020 195.00p 195.00p 195.00p 195.00p 50
17/07/2020 195.00p 195.00p 195.00p 195.00p 7675
16/07/2020 195.00p 195.00p 190.70p 195.00p 6912
15/07/2020 195.00p 195.00p 190.70p 195.00p 766
14/07/2020 195.00p 195.00p 190.00p 195.00p 39862
13/07/2020 195.00p 195.00p 191.90p 195.00p 2628
10/07/2020 195.00p 195.00p 190.00p 195.00p 12831
09/07/2020 196.00p 196.00p 191.90p 195.00p 2850
08/07/2020 196.00p 196.00p 196.00p 196.00p 300
07/07/2020 196.00p 196.00p 195.55p 196.00p 12169
06/07/2020 196.00p 197.60p 195.00p 196.00p 457321
03/07/2020 196.00p 200.00p 196.00p 196.00p 879393
02/07/2020 196.00p 200.00p 192.00p 196.00p 50533
01/07/2020 196.00p 199.00p 196.00p 196.00p 1000
30/06/2020 196.00p 196.00p 194.80p 196.00p 10774
29/06/2020 197.00p 197.00p 192.00p 196.00p 3238
26/06/2020 197.00p 199.00p 195.00p 197.00p 127941
25/06/2020 201.00p 201.00p 195.85p 197.00p 18134
24/06/2020 204.00p 204.00p 201.00p 201.00p 7760
23/06/2020 204.00p 205.00p 204.00p 204.00p 31491
22/06/2020 204.00p 204.00p 203.75p 204.00p 1627
19/06/2020 204.00p 206.00p 202.50p 204.00p 28355
18/06/2020 204.00p 204.00p 202.50p 204.00p 2308
17/06/2020 204.00p 206.00p 204.00p 204.00p 79238
16/06/2020 204.00p 206.00p 204.00p 204.00p 503387
15/06/2020 204.00p 206.00p 203.60p 204.00p 138437
12/06/2020 204.00p 206.00p 202.88p 204.00p 22444
11/06/2020 206.00p 206.00p 202.00p 204.00p 14051
10/06/2020 205.00p 210.00p 203.15p 209.00p 1057863
09/06/2020 209.00p 212.00p 203.00p 205.00p 10342
08/06/2020 210.00p 214.44p 203.40p 209.00p 9804
05/06/2020 205.00p 216.00p 201.10p 210.00p 14432
04/06/2020 202.00p 209.00p 202.00p 205.00p 104144
03/06/2020 191.00p 202.00p 190.90p 201.00p 47814
02/06/2020 190.00p 194.20p 187.50p 191.00p 21315
01/06/2020 187.00p 187.72p 187.00p 187.00p 633
29/05/2020 187.00p 187.00p 184.30p 187.00p 1699271
28/05/2020 187.00p 187.00p 184.60p 187.00p 7305
27/05/2020 187.00p 189.99p 184.63p 187.00p 23458
26/05/2020 189.50p 189.50p 187.00p 187.00p 10667
25/05/2020 189.50p 193.00p 185.00p 189.50p 1334434
22/05/2020 189.50p 193.00p 185.00p 189.50p 1334434
21/05/2020 189.50p 193.00p 187.00p 189.50p 7413
20/05/2020 189.50p 194.00p 186.90p 189.50p 3103
19/05/2020 188.50p 192.00p 188.50p 189.50p 5000
18/05/2020 188.50p 192.40p 188.50p 188.50p 2595
15/05/2020 188.50p 188.50p 185.00p 188.50p 7039
14/05/2020 188.50p 192.40p 185.00p 188.50p 21714
13/05/2020 188.50p 189.00p 185.00p 188.50p 7606
12/05/2020 188.50p 192.50p 185.00p 188.50p 40772
11/05/2020 188.50p 195.00p 184.10p 188.50p 16357
08/05/2020 175.00p 190.00p 175.00p 190.00p 41515
07/05/2020 175.00p 190.00p 175.00p 190.00p 41515
06/05/2020 175.00p 175.00p 175.00p 175.00p 475
05/05/2020 175.00p 175.00p 175.00p 175.00p 1304
04/05/2020 175.00p 179.99p 174.50p 175.00p 11930
01/05/2020 175.00p 175.00p 170.00p 175.00p 168735
30/04/2020 173.00p 175.00p 170.00p 175.00p 1174844
29/04/2020 180.00p 180.00p 172.50p 173.00p 53624
28/04/2020 178.50p 179.75p 175.00p 178.50p 15008
27/04/2020 178.50p 179.75p 175.00p 178.50p 20136
24/04/2020 190.00p 190.00p 175.00p 178.50p 29462
23/04/2020 190.00p 190.00p 185.00p 190.00p 16656
22/04/2020 190.00p 190.00p 185.50p 190.00p 1026
21/04/2020 190.00p 190.80p 190.00p 190.00p 255
20/04/2020 191.00p 195.00p 190.00p 190.00p 5023
17/04/2020 187.50p 195.00p 187.00p 191.00p 9274
16/04/2020 190.00p 190.00p 185.00p 186.50p 52597
15/04/2020 191.00p 192.00p 188.82p 190.00p 35421
14/04/2020 193.00p 195.45p 189.90p 191.00p 6402
13/04/2020 191.50p 193.15p 189.52p 191.50p 8507
10/04/2020 191.50p 193.15p 189.52p 191.50p 8507
09/04/2020 191.50p 193.15p 189.52p 191.50p 208507
08/04/2020 191.50p 194.00p 188.00p 191.50p 4691
07/04/2020 193.00p 200.00p 188.00p 191.50p 25881
06/04/2020 193.00p 200.00p 190.00p 193.00p 21637
03/04/2020 188.50p 197.00p 188.00p 191.50p 20154
02/04/2020 186.50p 193.00p 186.50p 189.50p 4088
01/04/2020 187.50p 194.00p 185.00p 186.50p 11153
31/03/2020 172.50p 190.80p 170.00p 186.00p 32389
30/03/2020 172.50p 174.75p 170.00p 172.50p 23492
27/03/2020 172.50p 175.00p 167.00p 172.50p 43372
26/03/2020 159.00p 177.00p 159.00p 172.50p 44170
25/03/2020 148.50p 162.84p 148.50p 159.00p 27587
24/03/2020 145.00p 150.00p 145.00p 148.50p 31246
23/03/2020 148.00p 149.00p 142.00p 146.00p 22833
20/03/2020 144.00p 155.00p 144.00p 148.00p 22348
19/03/2020 138.50p 146.00p 135.00p 144.00p 106357
18/03/2020 162.00p 162.00p 133.00p 138.50p 51337
17/03/2020 179.50p 179.50p 160.00p 162.00p 37232
16/03/2020 205.00p 205.00p 175.00p 179.50p 147040
13/03/2020 209.00p 210.00p 204.00p 206.00p 1062434
12/03/2020 215.00p 215.00p 208.00p 211.00p 426051
11/03/2020 217.00p 218.20p 215.50p 218.00p 8993
10/03/2020 217.00p 218.20p 214.00p 217.00p 2164
09/03/2020 222.00p 222.00p 214.00p 217.00p 169803
06/03/2020 225.00p 228.00p 225.00p 225.00p 309851
05/03/2020 225.00p 228.00p 225.00p 225.00p 320960
04/03/2020 225.00p 228.00p 225.00p 228.00p 48782
03/03/2020 225.00p 227.00p 225.00p 225.00p 70076
02/03/2020 225.00p 228.00p 224.00p 225.00p 243250
28/02/2020 226.00p 228.00p 222.00p 225.00p 122268
27/02/2020 227.00p 228.20p 226.50p 227.00p 821398
26/02/2020 226.00p 227.00p 225.56p 227.00p 259893
25/02/2020 227.00p 231.30p 226.00p 226.00p 19667
24/02/2020 227.00p 232.00p 224.00p 227.00p 152360
21/02/2020 222.00p 230.00p 220.00p 226.00p 54334
20/02/2020 220.00p 225.43p 218.00p 220.00p 179232
19/02/2020 202.00p 224.00p 202.00p 218.00p 157213
18/02/2020 182.50p 206.00p 182.50p 202.00p 321262
17/02/2020 195.00p 195.20p 182.00p 188.50p 72687
14/02/2020 201.00p 201.00p 194.72p 195.00p 25894
13/02/2020 205.00p 205.00p 197.00p 201.00p 228263
12/02/2020 207.00p 209.70p 204.00p 204.00p 45288
11/02/2020 205.00p 211.00p 205.00p 208.00p 230100
10/02/2020 204.00p 206.00p 203.12p 205.00p 8993
07/02/2020 206.00p 206.00p 202.80p 204.00p 30799
06/02/2020 205.00p 208.00p 203.65p 206.00p 20834
05/02/2020 205.00p 206.20p 202.00p 205.00p 63531
04/02/2020 205.00p 205.60p 203.65p 204.00p 310910
03/02/2020 206.00p 206.00p 202.00p 205.00p 4740
31/01/2020 206.00p 206.00p 202.00p 206.00p 206972
30/01/2020 207.00p 208.00p 203.00p 206.00p 20828
29/01/2020 198.00p 210.55p 198.00p 207.00p 112851
28/01/2020 193.50p 198.00p 192.18p 198.00p 58749
27/01/2020 194.50p 194.75p 192.00p 193.50p 38678
24/01/2020 187.00p 198.00p 187.00p 194.50p 81951
23/01/2020 187.00p 190.00p 187.00p 187.00p 584377
22/01/2020 187.00p 190.00p 184.00p 190.00p 131974
21/01/2020 186.50p 187.25p 185.00p 187.00p 473932
20/01/2020 186.50p 187.50p 185.00p 186.50p 5941
17/01/2020 186.50p 188.00p 184.00p 186.50p 57673
16/01/2020 186.50p 187.50p 184.00p 186.50p 8666
15/01/2020 186.50p 187.55p 185.00p 186.50p 8697
14/01/2020 176.00p 188.00p 176.00p 186.50p 124435
13/01/2020 176.00p 180.00p 174.80p 176.00p 16254
10/01/2020 172.50p 180.00p 172.00p 174.00p 51782
09/01/2020 172.50p 175.00p 171.00p 172.50p 19947
08/01/2020 171.50p 172.00p 171.00p 171.50p 21861
07/01/2020 170.50p 172.00p 170.50p 171.50p 19592
06/01/2020 171.50p 173.00p 169.84p 170.50p 51601
03/01/2020 171.50p 171.65p 171.50p 171.50p 200
02/01/2020 171.50p 174.50p 171.50p 171.50p 29095

*Close Price adjusted for both dividends and splits