Market data

Select a section

Bango

(BGO)
Sector: Software & Computer Services
89.50p
0.50p 0.56
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 89.00p 92.00p 88.53p 89.50p 21,852
15/05/2025 89.00p 89.10p 87.13p 89.00p 24,811
14/05/2025 89.50p 91.00p 88.00p 89.00p 21,267
13/05/2025 89.50p 91.00p 88.20p 89.50p 29,633
12/05/2025 93.50p 94.29p 88.00p 89.50p 117,129
09/05/2025 95.00p 97.44p 92.27p 93.50p 34,319
08/05/2025 97.50p 100.00p 92.60p 95.00p 47,012
07/05/2025 100.50p 100.50p 95.00p 97.50p 23,312
06/05/2025 97.50p 104.00p 95.00p 100.50p 124,813
05/05/2025 96.00p 102.65p 93.03p 97.50p 157,863
02/05/2025 96.00p 102.65p 93.03p 97.50p 157,863
01/05/2025 81.00p 97.00p 78.00p 96.00p 266,901
30/04/2025 81.00p 81.79p 80.60p 81.00p 23,849
29/04/2025 81.00p 81.92p 80.52p 81.00p 5,123
28/04/2025 81.00p 82.58p 80.00p 81.00p 36,588
25/04/2025 80.00p 83.70p 78.00p 81.00p 13,237
24/04/2025 80.00p 84.00p 78.94p 80.00p 6,509
23/04/2025 80.00p 83.76p 76.00p 80.00p 19,605
22/04/2025 80.00p 84.00p 76.27p 80.00p 28,970
21/04/2025 80.00p 81.10p 77.65p 80.00p 39,913
18/04/2025 80.00p 81.10p 77.65p 80.00p 39,913
17/04/2025 80.00p 81.10p 77.65p 80.00p 39,913
16/04/2025 80.00p 84.00p 77.55p 80.00p 32,526
15/04/2025 78.00p 84.00p 77.00p 80.00p 212,440
14/04/2025 75.00p 80.00p 72.00p 78.00p 90,367
11/04/2025 73.50p 76.74p 72.00p 75.00p 36,361
10/04/2025 72.50p 76.60p 72.20p 76.60p 77,513
09/04/2025 72.50p 75.00p 70.00p 72.50p 29,048
08/04/2025 66.50p 76.95p 66.30p 74.50p 267,226
07/04/2025 64.00p 66.45p 61.50p 66.00p 125,260
04/04/2025 73.00p 74.00p 64.00p 64.00p 294,917
03/04/2025 76.50p 76.50p 73.00p 73.50p 146,619
02/04/2025 77.50p 80.00p 75.00p 77.50p 277,747
01/04/2025 77.50p 77.50p 75.00p 77.50p 28,588
31/03/2025 79.00p 80.00p 75.00p 77.50p 143,102
28/03/2025 80.00p 80.00p 78.00p 79.00p 65,941
27/03/2025 80.00p 80.00p 78.60p 80.00p 34,072
26/03/2025 80.00p 80.67p 78.27p 80.00p 86,766
25/03/2025 81.00p 81.00p 79.13p 80.00p 44,629
24/03/2025 81.50p 81.77p 80.00p 81.00p 26,401
21/03/2025 81.50p 83.00p 80.15p 81.50p 26,041
20/03/2025 81.50p 82.97p 81.15p 81.50p 17,814
19/03/2025 81.50p 81.50p 81.11p 81.50p 4,316
18/03/2025 81.00p 83.00p 80.00p 81.50p 60,733
17/03/2025 80.50p 82.00p 80.00p 81.00p 65,762
14/03/2025 81.00p 81.00p 79.27p 80.50p 59,199
13/03/2025 78.50p 82.00p 78.31p 81.00p 99,831
12/03/2025 80.00p 80.00p 78.25p 78.50p 56,327
11/03/2025 83.50p 83.86p 77.00p 78.00p 92,375
10/03/2025 83.50p 84.40p 82.00p 83.50p 64,238
07/03/2025 83.50p 84.97p 82.00p 83.50p 23,926
06/03/2025 83.50p 85.00p 82.00p 83.50p 42,061
05/03/2025 84.50p 86.00p 82.00p 83.50p 102,700
04/03/2025 86.00p 87.00p 83.19p 84.50p 118,381
03/03/2025 88.50p 90.00p 85.31p 86.00p 70,190
28/02/2025 88.50p 89.35p 87.06p 88.50p 42,721
27/02/2025 88.50p 89.94p 87.00p 88.50p 112,591
26/02/2025 91.00p 92.00p 86.00p 88.50p 205,911
25/02/2025 94.00p 95.00p 88.75p 91.00p 178,363
24/02/2025 97.50p 100.00p 92.33p 94.00p 84,038
21/02/2025 97.50p 100.00p 95.00p 97.50p 43,429
20/02/2025 97.50p 100.00p 95.00p 97.50p 32,273
19/02/2025 99.00p 100.00p 98.00p 99.00p 149,011
18/02/2025 99.00p 100.00p 98.00p 99.00p 118,153
17/02/2025 99.00p 99.00p 96.60p 99.00p 138,535
14/02/2025 99.00p 100.00p 96.00p 99.00p 257,659
13/02/2025 99.00p 99.00p 98.00p 99.00p 48,178
12/02/2025 99.00p 99.00p 98.04p 99.00p 26,004
11/02/2025 99.00p 100.00p 96.00p 99.00p 158,684
10/02/2025 99.00p 99.00p 98.02p 99.00p 11,092
07/02/2025 99.00p 99.00p 98.00p 99.00p 220,329
06/02/2025 99.00p 99.28p 98.00p 99.00p 52,423
05/02/2025 99.00p 101.00p 98.04p 99.00p 148,932
04/02/2025 99.00p 100.00p 98.10p 99.00p 53,825
03/02/2025 102.50p 105.00p 98.00p 99.00p 209,074
31/01/2025 99.00p 103.05p 98.00p 102.50p 99,458
30/01/2025 99.00p 101.00p 98.00p 99.00p 93,328
29/01/2025 98.50p 99.60p 98.00p 99.00p 244,014
28/01/2025 98.50p 100.00p 96.00p 98.50p 223,220
27/01/2025 99.00p 100.00p 98.00p 98.50p 121,508
24/01/2025 99.00p 100.48p 98.00p 99.00p 149,455
23/01/2025 99.00p 101.00p 98.00p 99.00p 115,803
22/01/2025 102.50p 105.00p 98.00p 98.50p 435,698
21/01/2025 109.00p 109.25p 96.38p 101.00p 523,672
20/01/2025 114.00p 120.00p 108.00p 109.00p 560,162
17/01/2025 104.00p 109.65p 102.41p 107.50p 88,628
16/01/2025 103.00p 108.00p 100.00p 103.00p 32,725
15/01/2025 103.00p 103.95p 100.77p 103.00p 22,622
14/01/2025 103.00p 106.00p 101.00p 103.00p 20,948
13/01/2025 104.00p 108.00p 100.50p 103.00p 97,432
10/01/2025 104.00p 108.00p 100.00p 104.00p 85,008
09/01/2025 102.50p 106.95p 100.00p 104.00p 116,636
08/01/2025 96.00p 104.00p 96.00p 104.00p 238,696
07/01/2025 94.00p 97.50p 93.00p 96.00p 1,621,512
06/01/2025 94.00p 95.00p 93.55p 94.00p 161,626
03/01/2025 94.00p 95.00p 92.80p 94.00p 53,106
02/01/2025 94.00p 94.98p 93.74p 94.00p 23,206
01/01/2025 93.50p 95.00p 93.00p 94.00p 21,639
31/12/2024 93.50p 95.00p 93.00p 94.00p 21,639
30/12/2024 93.50p 95.00p 92.51p 93.50p 76,982
27/12/2024 93.50p 94.80p 92.00p 92.00p 17,483
26/12/2024 93.50p 95.00p 93.14p 93.50p 70,627
25/12/2024 93.50p 95.00p 93.14p 93.50p 70,627
24/12/2024 93.50p 95.00p 93.14p 93.50p 70,627
23/12/2024 93.50p 95.00p 92.00p 93.50p 77,652
20/12/2024 94.00p 95.00p 93.00p 93.50p 53,125
19/12/2024 94.50p 96.00p 92.00p 94.00p 35,967
18/12/2024 94.50p 96.00p 90.20p 92.00p 94,006
17/12/2024 96.50p 98.00p 92.00p 92.50p 122,696
16/12/2024 96.50p 98.00p 95.00p 96.50p 94,798
13/12/2024 96.50p 96.89p 93.20p 96.50p 78,466
12/12/2024 98.00p 98.00p 95.00p 96.50p 138,793
11/12/2024 98.00p 98.60p 96.00p 98.00p 84,255
10/12/2024 98.50p 100.00p 95.00p 98.00p 58,438
09/12/2024 98.50p 99.68p 97.00p 98.50p 82,081
06/12/2024 97.00p 100.00p 96.11p 97.00p 116,145
05/12/2024 99.00p 100.00p 96.00p 97.00p 186,025
04/12/2024 99.00p 99.33p 97.36p 99.00p 53,285
03/12/2024 99.50p 100.68p 98.20p 99.50p 70,887
02/12/2024 99.50p 100.38p 98.00p 99.50p 26,303
29/11/2024 98.50p 100.97p 98.00p 99.50p 89,184
28/11/2024 99.00p 100.00p 96.25p 98.50p 171,058
27/11/2024 99.50p 99.50p 97.00p 99.00p 50,086
26/11/2024 99.00p 99.40p 95.00p 97.60p 255,566
25/11/2024 101.00p 104.00p 98.33p 99.00p 327,744
22/11/2024 101.50p 102.00p 100.00p 101.50p 4,095,108
21/11/2024 104.00p 104.00p 100.00p 101.50p 28,868
20/11/2024 104.50p 105.00p 103.00p 104.00p 20,857
19/11/2024 104.50p 105.00p 103.00p 104.50p 15,942
18/11/2024 105.00p 106.00p 102.50p 104.50p 27,471

Market data

Select a section