Bango
(BGO)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
105.00p
|
106.20p
|
103.86p
|
105.00p
|
38,000
|
|
14/11/2024
|
105.00p
|
107.00p
|
103.84p
|
105.00p
|
31,518
|
|
13/11/2024
|
104.50p
|
107.00p
|
104.50p
|
105.00p
|
88,431
|
|
12/11/2024
|
107.50p
|
108.00p
|
104.50p
|
104.50p
|
80,904
|
|
11/11/2024
|
106.50p
|
109.95p
|
105.00p
|
107.00p
|
50,429
|
|
08/11/2024
|
108.50p
|
108.50p
|
105.00p
|
106.50p
|
104,695
|
|
07/11/2024
|
109.50p
|
110.75p
|
107.00p
|
108.50p
|
98,994
|
|
06/11/2024
|
109.50p
|
110.75p
|
108.16p
|
109.50p
|
36,331
|
|
05/11/2024
|
109.50p
|
109.50p
|
108.15p
|
109.50p
|
10,777
|
|
04/11/2024
|
109.50p
|
109.50p
|
107.00p
|
109.50p
|
34,262
|
|
01/11/2024
|
110.00p
|
112.00p
|
107.75p
|
109.50p
|
189,731
|
|
31/10/2024
|
110.00p
|
110.96p
|
108.00p
|
110.00p
|
25,598
|
|
30/10/2024
|
107.50p
|
112.00p
|
107.00p
|
107.50p
|
405,160
|
|
29/10/2024
|
107.50p
|
110.00p
|
105.00p
|
107.50p
|
60,657
|
|
28/10/2024
|
107.00p
|
110.00p
|
105.00p
|
107.50p
|
102,813
|
|
25/10/2024
|
105.00p
|
110.00p
|
104.47p
|
107.00p
|
84,591
|
|
24/10/2024
|
105.00p
|
105.70p
|
104.57p
|
105.00p
|
9,725
|
|
23/10/2024
|
103.50p
|
106.89p
|
103.21p
|
105.00p
|
222,483
|
|
22/10/2024
|
102.50p
|
105.00p
|
100.00p
|
104.00p
|
87,733
|
|
21/10/2024
|
102.50p
|
105.00p
|
100.25p
|
101.00p
|
248,910
|
|
18/10/2024
|
102.50p
|
104.95p
|
100.00p
|
102.50p
|
151,701
|
|
17/10/2024
|
102.50p
|
105.00p
|
100.68p
|
102.50p
|
84,559
|
|
16/10/2024
|
102.50p
|
105.00p
|
100.92p
|
102.50p
|
73,715
|
|
15/10/2024
|
101.00p
|
103.00p
|
100.30p
|
102.50p
|
73,477
|
|
14/10/2024
|
103.00p
|
104.00p
|
98.10p
|
102.00p
|
146,304
|
|
11/10/2024
|
105.50p
|
106.00p
|
101.37p
|
103.00p
|
87,067
|
|
10/10/2024
|
107.50p
|
110.00p
|
103.26p
|
105.50p
|
57,010
|
|
09/10/2024
|
107.50p
|
110.00p
|
104.10p
|
107.50p
|
63,433
|
|
08/10/2024
|
108.50p
|
110.00p
|
105.00p
|
107.50p
|
2,071,106
|
|
07/10/2024
|
108.00p
|
109.94p
|
106.00p
|
109.00p
|
89,618
|