Blancco Technology Group (BLTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/03/2019 105.00p 108.00p 102.00p 105.00p 15968
19/03/2019 105.00p 105.00p 105.00p 105.00p 46974
18/03/2019 105.00p 107.70p 105.00p 105.50p 93725
15/03/2019 105.00p 107.00p 103.00p 105.00p 4183
14/03/2019 105.00p 105.00p 103.00p 105.00p 55000
13/03/2019 102.50p 105.50p 102.00p 103.00p 205334
12/03/2019 102.50p 102.50p 102.00p 102.50p 434955
11/03/2019 107.50p 108.50p 102.01p 102.50p 27445
08/03/2019 107.50p 109.00p 105.00p 107.50p 6550
07/03/2019 107.50p 109.00p 105.00p 107.50p 9500
06/03/2019 109.25p 109.25p 105.00p 107.50p 17117
05/03/2019 111.50p 112.55p 109.25p 109.25p 8875
04/03/2019 111.50p 111.50p 109.00p 111.50p 6250
01/03/2019 112.00p 113.75p 109.00p 112.50p 280627
28/02/2019 112.50p 114.00p 112.00p 112.00p 12500
27/02/2019 112.50p 115.00p 110.00p 112.50p 411129
26/02/2019 112.50p 115.00p 111.00p 112.50p 20938
25/02/2019 111.50p 115.00p 111.00p 111.50p 15464
22/02/2019 109.50p 115.00p 109.50p 111.50p 49522
21/02/2019 108.50p 110.00p 108.50p 109.50p 26501
20/02/2019 104.50p 110.00p 104.50p 109.00p 141651
19/02/2019 94.00p 106.00p 94.00p 104.50p 441035
18/02/2019 92.50p 92.50p 85.50p 87.50p 23446
15/02/2019 92.50p 93.50p 90.00p 92.50p 20400
14/02/2019 91.00p 92.50p 90.00p 92.50p 26087
13/02/2019 91.00p 91.00p 91.00p 91.00p 0
12/02/2019 91.00p 91.00p 91.00p 91.00p 0
11/02/2019 91.00p 91.75p 90.00p 91.00p 5465
08/02/2019 91.00p 91.75p 90.00p 91.00p 3530
07/02/2019 91.00p 91.75p 90.00p 91.00p 8117
06/02/2019 91.00p 92.00p 90.00p 91.00p 11622
05/02/2019 93.00p 93.50p 90.00p 91.00p 29014
04/02/2019 93.00p 93.50p 91.00p 93.00p 3446
01/02/2019 93.50p 94.00p 92.00p 93.00p 2928
31/01/2019 93.50p 93.50p 93.50p 93.50p 0
30/01/2019 93.50p 93.50p 92.00p 93.50p 544
29/01/2019 93.50p 93.50p 91.87p 93.50p 2944
28/01/2019 93.50p 93.50p 92.00p 93.50p 500
25/01/2019 95.50p 95.50p 93.00p 93.50p 25000
24/01/2019 95.50p 95.50p 95.50p 95.50p 0
23/01/2019 95.50p 95.50p 95.50p 95.50p 0
22/01/2019 93.50p 95.50p 93.50p 95.50p 21173
21/01/2019 93.50p 93.50p 92.00p 93.50p 5363
18/01/2019 93.50p 94.50p 92.00p 93.50p 1534
17/01/2019 93.50p 94.50p 93.50p 93.50p 1000
16/01/2019 93.50p 93.50p 93.50p 93.50p 0
15/01/2019 99.00p 99.00p 92.20p 93.50p 37850
14/01/2019 104.00p 104.00p 95.04p 99.00p 9198
11/01/2019 107.50p 107.50p 104.00p 104.00p 58701
10/01/2019 107.50p 107.50p 105.00p 107.50p 2450
09/01/2019 107.50p 107.50p 105.00p 107.50p 128166
08/01/2019 109.00p 110.00p 105.00p 109.00p 50710
07/01/2019 109.00p 109.00p 105.00p 109.00p 1936
04/01/2019 109.00p 109.00p 109.00p 109.00p 0
03/01/2019 109.00p 109.00p 105.00p 109.00p 7500
02/01/2019 109.00p 109.00p 105.00p 109.00p 3370
31/12/2018 109.00p 109.00p 109.00p 109.00p 0
28/12/2018 109.00p 109.00p 109.00p 109.00p 0
27/12/2018 109.00p 109.00p 106.50p 109.00p 9390
24/12/2018 109.00p 109.00p 109.00p 109.00p 136
21/12/2018 109.00p 109.00p 106.50p 109.00p 1561
20/12/2018 109.00p 109.00p 109.00p 109.00p 0
19/12/2018 109.00p 109.00p 109.00p 109.00p 0
18/12/2018 109.00p 109.00p 106.50p 109.00p 1100
17/12/2018 109.00p 109.00p 106.50p 109.00p 1671
14/12/2018 109.00p 109.00p 109.00p 109.00p 0
13/12/2018 109.00p 109.00p 109.00p 109.00p 0
12/12/2018 109.00p 109.00p 106.50p 109.00p 1878
11/12/2018 109.00p 109.00p 106.50p 109.00p 1685
10/12/2018 109.00p 109.80p 106.50p 109.00p 4412
07/12/2018 109.00p 110.00p 106.50p 109.00p 9040
06/12/2018 109.00p 110.00p 109.00p 109.00p 25000
05/12/2018 109.00p 110.60p 109.00p 109.00p 20000
04/12/2018 109.00p 109.00p 106.50p 109.00p 8672
03/12/2018 109.00p 109.00p 106.50p 109.00p 6400
30/11/2018 109.00p 111.80p 106.50p 109.00p 3867
29/11/2018 109.00p 112.00p 105.08p 109.00p 391151
28/11/2018 109.00p 109.00p 105.70p 109.00p 50600
27/11/2018 109.00p 109.00p 105.03p 109.00p 377829
26/11/2018 110.00p 110.00p 109.00p 109.00p 5000
23/11/2018 109.00p 109.00p 109.00p 109.00p 0
22/11/2018 109.00p 109.00p 109.00p 109.00p 0
21/11/2018 109.00p 109.00p 105.50p 109.00p 5000
20/11/2018 110.00p 110.00p 105.00p 109.00p 10216
19/11/2018 109.50p 112.00p 108.00p 110.00p 16250
16/11/2018 109.50p 109.50p 109.50p 109.50p 0
15/11/2018 109.50p 109.50p 108.25p 109.50p 1991
14/11/2018 109.50p 112.00p 108.25p 109.50p 27512
13/11/2018 107.50p 112.00p 107.50p 110.00p 22974
12/11/2018 107.50p 108.35p 105.00p 107.50p 5790
09/11/2018 104.00p 108.00p 103.20p 107.50p 916435
08/11/2018 104.00p 105.00p 104.00p 104.00p 140980
07/11/2018 106.50p 106.50p 103.00p 104.00p 2826
06/11/2018 106.50p 106.50p 103.70p 106.50p 1000
05/11/2018 106.50p 108.00p 106.50p 106.50p 8693
02/11/2018 106.50p 109.09p 103.00p 106.50p 50476
01/11/2018 106.50p 108.25p 106.50p 106.50p 7513
31/10/2018 105.00p 110.00p 103.70p 106.50p 15160
30/10/2018 106.00p 106.00p 102.00p 106.00p 18017
29/10/2018 106.00p 106.00p 103.20p 106.00p 1150
26/10/2018 106.00p 106.00p 106.00p 106.00p 0
25/10/2018 106.00p 109.00p 103.00p 106.00p 115720
24/10/2018 106.00p 108.00p 104.00p 106.00p 1596
23/10/2018 107.50p 108.98p 105.00p 106.00p 622547
22/10/2018 106.50p 109.00p 106.50p 107.50p 6534
19/10/2018 106.50p 107.62p 106.50p 106.50p 1386
18/10/2018 106.50p 106.50p 103.00p 106.50p 882
17/10/2018 106.50p 107.62p 106.50p 106.50p 7320
16/10/2018 106.50p 111.00p 106.00p 106.50p 37701
15/10/2018 102.00p 111.00p 101.00p 106.50p 27988
12/10/2018 98.50p 105.00p 98.50p 102.00p 546932
11/10/2018 92.70p 100.00p 92.70p 98.50p 51250
10/10/2018 100.00p 100.00p 93.30p 95.20p 63935
09/10/2018 100.50p 100.50p 99.25p 100.00p 2286
08/10/2018 109.25p 109.25p 100.50p 100.50p 56665
05/10/2018 109.75p 109.92p 108.40p 109.25p 3858
04/10/2018 107.50p 110.45p 107.50p 109.75p 69747
03/10/2018 107.50p 110.00p 105.00p 107.50p 48135
02/10/2018 110.50p 110.50p 105.50p 107.50p 47723
01/10/2018 109.50p 111.10p 109.06p 110.50p 92728
28/09/2018 97.50p 110.50p 97.50p 109.50p 173250
27/09/2018 97.00p 98.00p 96.00p 98.00p 38887
26/09/2018 96.50p 98.96p 95.30p 97.00p 21206
25/09/2018 87.50p 98.00p 87.00p 96.50p 263940
24/09/2018 86.00p 86.50p 85.00p 86.00p 6533
21/09/2018 86.00p 86.00p 86.00p 86.00p 0
20/09/2018 86.00p 86.00p 85.00p 86.00p 1169
19/09/2018 86.00p 86.00p 85.00p 86.00p 125
18/09/2018 86.00p 86.50p 85.00p 86.00p 19000
17/09/2018 86.00p 86.70p 85.05p 86.00p 2872
14/09/2018 86.00p 86.00p 86.00p 86.00p 0
13/09/2018 86.00p 86.00p 85.05p 86.00p 5000
12/09/2018 86.00p 86.00p 85.00p 86.00p 7500
11/09/2018 86.00p 86.00p 85.00p 86.00p 7500
10/09/2018 86.00p 86.00p 85.00p 86.00p 8069
07/09/2018 85.50p 87.00p 85.00p 86.00p 9009
06/09/2018 85.50p 87.00p 85.50p 87.00p 5000
05/09/2018 85.50p 85.50p 84.02p 85.50p 5223
04/09/2018 85.50p 86.75p 85.10p 85.50p 2856
03/09/2018 85.00p 85.50p 84.02p 85.50p 4458
31/08/2018 85.00p 86.00p 83.22p 85.00p 14184
30/08/2018 85.00p 85.00p 83.25p 85.00p 25000
29/08/2018 85.00p 85.00p 85.00p 85.00p 0
28/08/2018 84.00p 85.00p 83.25p 85.00p 15894
24/08/2018 84.00p 84.00p 83.00p 84.00p 45000
23/08/2018 84.00p 84.00p 84.00p 84.00p 2500
22/08/2018 84.00p 85.00p 83.25p 84.00p 7928
21/08/2018 84.00p 85.00p 84.00p 84.00p 27430
20/08/2018 84.00p 85.00p 84.00p 85.00p 3627
17/08/2018 84.00p 84.00p 84.00p 84.00p 7550
16/08/2018 84.00p 84.00p 84.00p 84.00p 3255
15/08/2018 84.00p 84.00p 84.00p 84.00p 3122
14/08/2018 84.00p 84.25p 84.00p 84.00p 6050
13/08/2018 84.00p 84.31p 84.00p 84.00p 10000
10/08/2018 83.50p 84.85p 83.00p 84.00p 16536
09/08/2018 80.00p 85.00p 80.00p 83.50p 42889
08/08/2018 77.00p 80.00p 77.00p 80.00p 34628
07/08/2018 76.50p 76.50p 76.50p 76.50p 4286
06/08/2018 76.50p 76.50p 76.50p 76.50p 21056
03/08/2018 76.50p 77.00p 76.30p 76.50p 20080
02/08/2018 76.50p 76.50p 76.50p 76.50p 43671
01/08/2018 76.50p 77.00p 76.00p 76.00p 33763
31/07/2018 76.50p 76.50p 76.50p 76.50p 0
30/07/2018 76.50p 77.00p 76.35p 77.00p 22768
27/07/2018 76.50p 77.00p 76.00p 76.50p 15293
26/07/2018 76.50p 76.50p 76.00p 76.50p 22839
25/07/2018 76.00p 76.50p 75.00p 76.50p 2600
24/07/2018 76.00p 76.00p 75.00p 76.00p 151039
23/07/2018 76.00p 77.00p 75.00p 76.00p 1135513
20/07/2018 76.00p 76.00p 75.02p 76.00p 456
19/07/2018 76.00p 76.00p 75.00p 76.00p 27000
18/07/2018 76.00p 77.00p 75.02p 76.00p 7330
17/07/2018 76.00p 76.00p 75.00p 76.00p 3333
16/07/2018 76.00p 76.00p 75.00p 76.00p 7282
13/07/2018 76.00p 76.00p 76.00p 76.00p 0
12/07/2018 76.00p 76.00p 75.00p 76.00p 0
11/07/2018 76.00p 77.00p 74.96p 75.00p 37439
10/07/2018 74.00p 75.00p 73.00p 74.00p 36882
09/07/2018 77.50p 77.50p 73.00p 74.00p 38218
06/07/2018 77.50p 77.50p 77.50p 77.50p 0
05/07/2018 75.00p 77.50p 75.00p 77.50p 28600
04/07/2018 75.00p 75.00p 75.00p 75.00p 0
03/07/2018 75.00p 75.80p 74.00p 75.00p 6778
02/07/2018 75.00p 75.80p 75.00p 75.00p 900
29/06/2018 75.00p 75.00p 75.00p 75.00p 0
28/06/2018 75.00p 75.00p 74.00p 75.00p 970
27/06/2018 75.00p 75.00p 74.00p 75.00p 693004
26/06/2018 76.50p 76.50p 75.00p 75.00p 0
25/06/2018 78.00p 78.00p 75.00p 76.50p 22666
22/06/2018 79.00p 79.00p 78.00p 78.00p 0
21/06/2018 79.00p 79.00p 78.25p 79.00p 2177
20/06/2018 79.00p 79.00p 78.00p 79.00p 27360
19/06/2018 81.50p 81.50p 78.00p 79.00p 58500
18/06/2018 82.50p 83.00p 80.05p 83.00p 3392
15/06/2018 84.00p 84.00p 80.05p 82.50p 24074
14/06/2018 84.00p 84.00p 83.00p 84.00p 1135
13/06/2018 84.00p 84.00p 83.00p 84.00p 20480
12/06/2018 84.00p 84.00p 84.00p 84.00p 335
11/06/2018 84.00p 84.00p 83.00p 84.00p 33000
08/06/2018 84.00p 84.00p 84.00p 84.00p 1225000

*Close Price adjusted for both dividends and splits