Bango

(BGO)
Sector: Software & Computer Services
104.50p
-2.50p -2.34
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 108.00p 110.00p 106.00p 108.00p 89,371
03/10/2024 111.50p 112.00p 105.00p 108.00p 173,107
02/10/2024 118.50p 118.50p 110.00p 111.50p 62,728
01/10/2024 115.00p 122.00p 113.68p 118.50p 248,198
30/09/2024 111.50p 120.00p 111.36p 115.00p 240,627
27/09/2024 106.50p 109.90p 105.00p 108.50p 117,937
26/09/2024 110.50p 113.00p 105.00p 106.50p 78,921
25/09/2024 110.50p 110.60p 108.00p 110.50p 59,284
24/09/2024 112.50p 112.50p 109.33p 110.50p 53,566
23/09/2024 108.50p 112.50p 107.75p 112.50p 91,793
20/09/2024 108.50p 110.00p 107.00p 108.50p 73,063
19/09/2024 110.50p 114.00p 108.35p 110.50p 75,022
18/09/2024 110.50p 112.45p 107.00p 110.50p 27,298
17/09/2024 111.00p 115.00p 109.22p 110.50p 35,748
16/09/2024 109.00p 113.25p 107.00p 111.00p 115,180
13/09/2024 110.00p 110.00p 107.00p 110.00p 28,446
12/09/2024 107.50p 112.00p 107.50p 108.50p 163,406
11/09/2024 111.50p 113.00p 107.00p 111.50p 88,460
10/09/2024 113.50p 113.95p 110.00p 111.50p 65,329
09/09/2024 117.50p 120.00p 112.10p 113.00p 167,070
06/09/2024 117.50p 118.44p 115.25p 117.50p 103,487
05/09/2024 117.50p 120.00p 116.60p 117.50p 33,457
04/09/2024 122.50p 122.50p 115.25p 117.50p 89,097
03/09/2024 121.50p 125.00p 118.75p 122.50p 1,079,028
02/09/2024 121.50p 122.00p 118.00p 121.50p 29,339
30/08/2024 123.50p 127.00p 120.00p 121.50p 26,849
29/08/2024 123.50p 126.75p 121.96p 123.50p 8,625
28/08/2024 123.50p 127.00p 120.00p 123.50p 26,582
27/08/2024 121.00p 127.40p 119.36p 123.50p 99,246
26/08/2024 121.00p 123.70p 118.50p 121.00p 56,685
23/08/2024 121.00p 123.70p 118.50p 121.00p 56,685
22/08/2024 121.00p 123.70p 118.50p 121.00p 56,685
21/08/2024 118.50p 123.00p 117.18p 121.00p 48,922
20/08/2024 118.50p 119.80p 117.18p 118.50p 37,157
19/08/2024 122.00p 125.00p 117.50p 118.50p 99,798
16/08/2024 126.00p 127.99p 119.00p 122.00p 169,528
15/08/2024 120.00p 129.00p 120.00p 126.00p 73,309
14/08/2024 122.50p 125.00p 118.00p 120.00p 32,548
13/08/2024 120.00p 125.00p 119.36p 122.50p 90,686
12/08/2024 120.00p 125.00p 115.00p 115.00p 178,783
09/08/2024 117.50p 123.50p 117.50p 120.00p 28,435
08/08/2024 121.00p 125.00p 115.00p 117.50p 57,393
07/08/2024 121.00p 125.00p 120.00p 122.50p 19,806
06/08/2024 121.00p 125.00p 118.60p 122.50p 59,738
05/08/2024 124.00p 125.00p 115.00p 124.00p 105,796
02/08/2024 123.50p 126.00p 121.00p 124.00p 61,880
01/08/2024 132.50p 135.00p 122.80p 123.50p 253,791
31/07/2024 131.50p 140.00p 130.00p 132.50p 263,702
30/07/2024 143.50p 146.00p 130.00p 132.00p 257,303
29/07/2024 144.50p 150.00p 141.00p 150.00p 60,370
26/07/2024 143.50p 147.00p 140.07p 143.50p 54,968
25/07/2024 145.00p 150.00p 141.51p 143.50p 80,292
24/07/2024 145.00p 147.45p 143.66p 145.00p 41,711
23/07/2024 145.00p 146.74p 143.66p 145.00p 58,298
22/07/2024 147.50p 150.00p 140.00p 145.00p 71,753
19/07/2024 145.00p 150.00p 144.22p 147.50p 95,016
18/07/2024 145.00p 149.50p 142.00p 145.00p 1,653,299
17/07/2024 145.00p 149.49p 140.00p 145.00p 37,885
16/07/2024 145.00p 150.00p 140.00p 145.00p 120,553
15/07/2024 144.00p 149.00p 140.78p 145.00p 1,108,099
12/07/2024 142.50p 148.00p 140.25p 148.00p 875,482
11/07/2024 142.50p 143.74p 141.58p 142.50p 29,667
10/07/2024 142.50p 144.00p 141.50p 142.50p 485,762
09/07/2024 145.00p 150.00p 140.00p 142.50p 77,313
08/07/2024 144.00p 150.00p 141.16p 145.00p 27,237
05/07/2024 144.00p 145.50p 142.84p 144.00p 32,056
04/07/2024 142.50p 148.00p 142.50p 144.00p 53,412
03/07/2024 144.00p 145.58p 142.50p 142.50p 135,644
02/07/2024 143.50p 146.00p 142.49p 144.00p 135,115
01/07/2024 145.00p 150.00p 141.00p 143.50p 84,080
28/06/2024 145.00p 150.00p 140.00p 145.00p 25,069
27/06/2024 145.00p 148.45p 141.55p 145.00p 34,998
26/06/2024 145.00p 148.00p 143.61p 145.00p 13,077
25/06/2024 145.00p 148.45p 143.60p 145.00p 46,325
24/06/2024 141.00p 150.00p 141.00p 145.00p 75,676
21/06/2024 141.00p 144.77p 138.50p 141.00p 17,973
20/06/2024 141.00p 144.92p 137.24p 141.00p 55,828
19/06/2024 137.50p 145.00p 135.00p 141.00p 82,486
18/06/2024 133.50p 139.00p 130.00p 137.50p 54,085
17/06/2024 133.50p 137.00p 130.00p 133.50p 18,290
14/06/2024 133.50p 136.84p 133.00p 133.50p 48,180
13/06/2024 133.50p 137.00p 130.00p 133.50p 50,667
12/06/2024 133.50p 137.00p 132.03p 133.50p 82,532
11/06/2024 134.00p 135.00p 131.11p 133.50p 221,543
10/06/2024 134.00p 135.00p 130.00p 134.00p 56,247
07/06/2024 136.00p 140.00p 130.00p 134.00p 86,916
06/06/2024 136.00p 143.00p 133.00p 143.00p 22,167
05/06/2024 137.50p 139.40p 134.10p 136.00p 85,341
04/06/2024 134.00p 139.99p 134.00p 137.50p 102,726
03/06/2024 136.00p 138.00p 131.70p 134.00p 853,180
31/05/2024 136.00p 140.00p 133.20p 136.00p 82,863
30/05/2024 132.50p 139.82p 131.78p 136.00p 110,069
29/05/2024 130.00p 133.00p 129.00p 132.50p 32,817
28/05/2024 131.50p 133.00p 127.00p 130.00p 3,645,759
27/05/2024 129.50p 132.40p 129.50p 131.50p 69,071
24/05/2024 129.50p 132.40p 129.50p 131.50p 69,071
23/05/2024 130.50p 133.00p 126.00p 129.50p 183,691
22/05/2024 130.50p 131.50p 128.00p 130.50p 21,330
21/05/2024 130.50p 131.50p 128.49p 130.50p 207,104
20/05/2024 129.00p 135.00p 129.00p 130.00p 228,018
17/05/2024 120.50p 131.74p 120.50p 129.00p 321,329
16/05/2024 121.50p 122.90p 120.03p 120.50p 65,586
15/05/2024 122.50p 122.97p 120.00p 121.50p 54,608
14/05/2024 122.50p 123.55p 121.00p 122.50p 81,242
13/05/2024 123.50p 126.50p 120.50p 122.50p 136,068