Bango
(BGO)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
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
|