Blancco Technology Group (BLTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/06/2018 84.00p 84.00p 83.02p 84.00p 12946
06/06/2018 84.00p 84.00p 82.00p 84.00p 10144
05/06/2018 84.00p 84.00p 83.00p 84.00p 1200
04/06/2018 84.00p 84.00p 83.00p 84.00p 4000
01/06/2018 84.00p 84.00p 83.00p 84.00p 2211
31/05/2018 84.00p 84.00p 84.00p 84.00p 0
30/05/2018 84.00p 84.00p 83.00p 84.00p 3000
29/05/2018 84.00p 85.00p 81.00p 84.00p 37500
25/05/2018 84.00p 84.00p 83.00p 84.00p 4760
24/05/2018 84.00p 84.00p 84.00p 84.00p 1175
23/05/2018 84.00p 84.00p 84.00p 84.00p 0
22/05/2018 84.00p 84.00p 83.00p 84.00p 29366
21/05/2018 84.00p 84.00p 83.00p 83.00p 1911
18/05/2018 84.00p 84.05p 84.00p 84.00p 5948
17/05/2018 84.50p 84.50p 83.00p 84.00p 6700
16/05/2018 84.50p 84.50p 84.50p 84.50p 0
15/05/2018 84.50p 84.95p 84.50p 84.50p 7650
14/05/2018 84.50p 84.95p 80.50p 84.50p 27502
11/05/2018 84.00p 84.50p 83.00p 84.50p 60000
10/05/2018 84.50p 85.40p 84.50p 84.50p 337
09/05/2018 84.50p 85.40p 83.55p 84.50p 1442
08/05/2018 84.00p 86.00p 82.00p 84.50p 16199
04/05/2018 83.50p 84.00p 83.50p 84.00p 1074
03/05/2018 83.50p 83.50p 82.00p 83.50p 13432
02/05/2018 83.50p 83.50p 82.00p 83.50p 3000
01/05/2018 83.50p 84.50p 82.00p 83.50p 16000
30/04/2018 83.50p 85.00p 82.00p 83.50p 59683
27/04/2018 81.50p 85.00p 81.50p 83.50p 25878
26/04/2018 81.50p 81.50p 80.55p 81.50p 3750
25/04/2018 80.50p 83.00p 80.50p 81.50p 20822
24/04/2018 80.50p 82.40p 80.50p 80.50p 49250
23/04/2018 79.00p 80.50p 78.70p 80.50p 13438
20/04/2018 79.00p 80.00p 78.70p 79.00p 2035
19/04/2018 79.00p 80.00p 79.00p 79.00p 5625
18/04/2018 76.00p 80.00p 76.00p 79.00p 58537
17/04/2018 76.00p 77.00p 75.70p 76.00p 3210641
16/04/2018 75.50p 77.00p 74.00p 74.00p 6822
13/04/2018 75.00p 78.00p 74.75p 75.50p 41062
12/04/2018 71.00p 74.70p 71.00p 74.50p 36347
11/04/2018 71.00p 72.00p 71.00p 71.00p 25679
10/04/2018 70.50p 71.34p 70.50p 71.00p 8527
09/04/2018 68.50p 70.68p 68.50p 70.00p 82860
06/04/2018 68.50p 68.85p 68.00p 68.50p 31000
05/04/2018 68.50p 69.00p 68.00p 68.50p 58430
04/04/2018 68.50p 68.50p 68.20p 68.50p 407574
03/04/2018 68.50p 68.50p 68.00p 68.50p 89048
29/03/2018 68.50p 68.50p 68.00p 68.50p 44194
28/03/2018 67.50p 68.50p 67.10p 68.50p 120539
27/03/2018 66.00p 67.00p 65.40p 67.00p 73739
26/03/2018 65.50p 66.70p 64.50p 65.50p 45307
23/03/2018 65.00p 66.40p 65.00p 65.50p 51100
22/03/2018 64.00p 66.00p 63.00p 66.00p 38397
21/03/2018 62.50p 64.00p 62.00p 64.00p 815631
20/03/2018 61.00p 62.90p 61.00p 62.50p 30890
19/03/2018 64.50p 64.50p 64.00p 64.50p 16307
16/03/2018 64.50p 64.50p 64.00p 64.50p 304
15/03/2018 64.50p 64.50p 64.00p 64.50p 31802
14/03/2018 64.50p 64.75p 64.00p 64.50p 3500
13/03/2018 64.50p 64.50p 64.00p 64.50p 3500
12/03/2018 65.50p 65.50p 63.60p 64.50p 16241
09/03/2018 67.00p 67.00p 65.00p 65.50p 33500
08/03/2018 67.50p 67.50p 65.00p 67.00p 10710
07/03/2018 67.50p 67.50p 67.50p 67.50p 0
06/03/2018 68.00p 68.00p 65.73p 67.50p 14110
05/03/2018 68.00p 68.00p 66.01p 68.00p 2829
02/03/2018 68.00p 68.00p 66.04p 68.00p 714
01/03/2018 68.00p 68.15p 67.00p 68.00p 5219
28/02/2018 68.50p 68.50p 67.00p 68.50p 691
27/02/2018 68.50p 68.50p 68.00p 68.50p 0
26/02/2018 68.50p 68.50p 68.00p 68.00p 168850
23/02/2018 68.00p 68.00p 67.50p 68.00p 0
22/02/2018 67.50p 68.00p 66.30p 67.50p 25010
21/02/2018 68.50p 68.50p 66.30p 67.50p 123229
20/02/2018 68.00p 68.00p 67.20p 68.00p 925
19/02/2018 68.50p 68.50p 67.00p 68.00p 6890
16/02/2018 68.00p 68.00p 67.00p 68.00p 3202
15/02/2018 67.50p 68.25p 67.50p 68.00p 19400
14/02/2018 67.00p 67.50p 65.00p 67.50p 99804
13/02/2018 67.00p 67.45p 66.00p 67.00p 10500
12/02/2018 68.50p 68.50p 66.00p 67.00p 8609
09/02/2018 68.50p 68.50p 67.30p 68.50p 1185
08/02/2018 68.50p 68.50p 67.30p 68.50p 231
07/02/2018 68.50p 69.50p 67.02p 68.50p 15993
06/02/2018 66.00p 70.00p 65.00p 68.50p 96412
05/02/2018 72.50p 72.50p 67.00p 69.00p 29458
02/02/2018 73.00p 73.00p 72.00p 73.00p 71261
01/02/2018 73.00p 73.00p 71.00p 73.00p 7055
31/01/2018 73.00p 73.00p 72.00p 73.00p 2541
30/01/2018 73.00p 73.00p 72.00p 73.00p 158948
29/01/2018 73.00p 73.00p 70.00p 73.00p 3399
26/01/2018 73.00p 73.00p 73.00p 73.00p -3500
25/01/2018 73.00p 73.00p 70.00p 73.00p 15208
24/01/2018 73.00p 73.00p 72.00p 73.00p 3750
23/01/2018 73.50p 73.50p 72.25p 73.00p 5650
22/01/2018 69.00p 74.00p 68.02p 73.50p 102530
19/01/2018 66.00p 69.00p 65.24p 69.00p 102861
18/01/2018 76.00p 76.00p 75.00p 76.00p -140683
17/01/2018 76.00p 76.00p 75.00p 76.00p 187000
16/01/2018 76.00p 76.00p 75.00p 76.00p 225750
15/01/2018 75.50p 76.00p 75.00p 76.00p 10042
12/01/2018 74.50p 76.00p 74.00p 75.50p 318189
11/01/2018 74.00p 74.50p 72.00p 74.50p 22628
10/01/2018 74.00p 74.00p 72.00p 74.00p 24432
09/01/2018 74.00p 74.00p 73.02p 74.00p 3941
08/01/2018 72.50p 74.00p 71.63p 74.00p 24146
05/01/2018 72.50p 73.40p 71.63p 72.50p 23195
04/01/2018 72.50p 73.02p 71.63p 72.50p 11764
03/01/2018 72.50p 74.00p 71.65p 72.50p 19577
02/01/2018 72.50p 72.50p 71.63p 72.50p 18205
29/12/2017 72.50p 72.50p 72.50p 72.50p 0
28/12/2017 72.50p 72.50p 71.58p 72.50p 1217
27/12/2017 72.50p 73.02p 71.46p 72.50p 15778
22/12/2017 72.50p 72.50p 71.46p 72.50p 600
21/12/2017 72.50p 73.02p 71.35p 72.50p 20670
20/12/2017 72.50p 73.02p 72.50p 72.50p 1500
19/12/2017 72.50p 72.50p 71.00p 72.50p 6374
18/12/2017 73.00p 73.00p 72.00p 72.50p 10113
15/12/2017 73.00p 73.02p 73.00p 73.00p 8500
14/12/2017 74.00p 74.00p 72.00p 73.00p 17780
13/12/2017 73.00p 73.05p 72.00p 73.00p 21607
12/12/2017 75.50p 75.50p 71.00p 73.00p 43174
11/12/2017 75.50p 75.50p 74.00p 75.50p 9688
08/12/2017 77.00p 77.00p 75.00p 75.50p 9811
07/12/2017 77.00p 77.00p 77.00p 77.00p 0
06/12/2017 77.00p 77.00p 73.00p 77.00p 22634
05/12/2017 77.50p 77.50p 75.00p 77.00p 12891
04/12/2017 77.50p 78.50p 75.00p 77.50p 47846
01/12/2017 77.50p 77.50p 77.50p 77.50p 0
30/11/2017 80.00p 80.00p 75.00p 77.50p 28863
29/11/2017 80.00p 80.00p 79.00p 80.00p 27308
28/11/2017 81.00p 81.00p 78.00p 80.00p 10065
27/11/2017 81.00p 81.00p 79.00p 81.00p 19163
24/11/2017 80.50p 83.00p 79.25p 81.00p 31614
23/11/2017 80.50p 82.25p 78.80p 80.50p 49129
22/11/2017 77.50p 81.00p 77.35p 79.50p 81242
21/11/2017 73.50p 78.80p 73.50p 77.50p 79482
20/11/2017 74.00p 74.00p 73.02p 73.50p 19860
17/11/2017 71.50p 74.00p 71.00p 73.50p 188521
16/11/2017 71.00p 71.50p 70.00p 71.50p 24519
15/11/2017 69.50p 72.00p 69.02p 71.00p 104248
14/11/2017 69.50p 70.00p 69.00p 69.50p 283267
13/11/2017 69.50p 70.00p 69.00p 69.50p 86218
10/11/2017 70.00p 70.00p 68.50p 69.50p 18695
09/11/2017 68.50p 71.00p 68.00p 70.00p 565246
08/11/2017 82.00p 82.80p 67.25p 68.00p 746131
07/11/2017 56.00p 80.50p 55.05p 80.50p 2568822
06/11/2017 55.50p 55.50p 54.50p 54.50p 63083
03/11/2017 54.50p 54.50p 54.00p 54.50p 11540
02/11/2017 54.00p 54.50p 53.00p 54.50p 2608697
01/11/2017 54.00p 54.00p 53.05p 54.00p 17507
31/10/2017 55.00p 55.02p 53.05p 54.00p 21534
30/10/2017 54.00p 55.02p 54.00p 54.00p 14922
27/10/2017 54.00p 54.82p 53.05p 54.00p 16812
26/10/2017 53.00p 55.02p 53.00p 54.00p 26907
25/10/2017 53.00p 54.02p 52.35p 53.00p 74003
24/10/2017 53.00p 54.02p 52.90p 53.00p 20286
23/10/2017 51.50p 53.02p 51.50p 53.00p 35054
20/10/2017 51.50p 52.02p 51.15p 51.50p 35514
19/10/2017 49.50p 52.02p 49.50p 51.50p 194311
18/10/2017 49.50p 50.01p 49.21p 49.50p 26480
17/10/2017 49.50p 50.02p 49.21p 49.50p 123006
16/10/2017 50.00p 50.20p 49.50p 49.50p 28481
13/10/2017 51.50p 51.50p 49.00p 49.00p 54161
12/10/2017 52.00p 52.00p 51.50p 51.50p 75594
11/10/2017 52.00p 52.00p 52.00p 52.00p 27527
10/10/2017 47.50p 53.00p 47.50p 52.00p 2510254
09/10/2017 48.00p 48.00p 48.00p 48.00p 32000
06/10/2017 48.00p 48.00p 48.00p 48.00p 48201
05/10/2017 48.00p 48.00p 48.00p 48.00p 11751
04/10/2017 48.00p 48.00p 48.00p 48.00p 21212
03/10/2017 48.00p 48.00p 48.00p 48.00p 41933
02/10/2017 51.50p 56.50p 48.00p 48.00p 95100
29/09/2017 56.50p 56.50p 56.50p 56.50p 13313
28/09/2017 57.50p 57.50p 56.50p 56.50p 2102530
27/09/2017 57.50p 57.50p 57.50p 57.50p 97746
26/09/2017 56.50p 57.50p 57.50p 57.50p 21756
25/09/2017 55.50p 57.50p 56.50p 57.50p 51563
22/09/2017 55.50p 56.50p 56.50p 56.50p 322
21/09/2017 58.00p 58.00p 56.50p 56.50p 20570
20/09/2017 58.00p 58.50p 58.00p 58.00p 5000
19/09/2017 58.50p 58.50p 58.50p 58.50p 30430
18/09/2017 58.50p 58.50p 58.50p 58.50p 10568
15/09/2017 59.00p 59.00p 58.50p 58.50p 19645
14/09/2017 61.50p 61.50p 59.00p 59.00p 92914
13/09/2017 61.50p 61.50p 61.50p 61.50p 26842
12/09/2017 62.50p 62.50p 61.50p 61.50p 20941
11/09/2017 63.50p 63.50p 62.50p 62.50p 34436
08/09/2017 65.00p 65.00p 63.50p 63.50p 7306
07/09/2017 66.50p 66.50p 65.00p 65.00p 77265
06/09/2017 71.50p 71.50p 66.50p 66.50p 943387
05/09/2017 73.50p 74.00p 71.50p 71.50p 18276
04/09/2017 77.50p 102.00p 72.50p 74.00p 764819
01/09/2017 102.00p 102.00p 102.00p 102.00p 6737
31/08/2017 102.50p 102.50p 102.00p 102.00p 6170
30/08/2017 102.50p 102.50p 102.50p 102.50p 7571
29/08/2017 102.00p 102.50p 102.00p 102.50p 11039
25/08/2017 102.00p 102.00p 102.00p 102.00p 1800
24/08/2017 103.50p 103.50p 102.00p 102.00p 2300
23/08/2017 104.00p 104.00p 103.50p 103.50p 20809
22/08/2017 106.00p 106.00p 104.00p 104.00p 34496

*Close Price adjusted for both dividends and splits