103.50p-1.50 (-1.43%)28 Mar 2024, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bango PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024103.50p107.90p103.00p105.00p127,776
Mar 26, 202499.00p105.40p98.35p103.50p150,164
Mar 25, 202499.50p100.00p98.00p99.00p465,961
Mar 22, 2024101.50p102.00p98.90p99.50p156,977
Mar 21, 2024103.50p103.00p100.00p101.50p104,096
Mar 20, 2024106.00p105.50p102.00p103.50p80,706
Mar 19, 2024108.00p110.00p105.00p106.00p68,543
Mar 18, 2024103.50p112.00p103.64p108.00p183,260
Mar 15, 2024103.50p105.00p102.00p103.50p79,008
Mar 14, 202499.50p104.34p100.13p103.50p178,019
Mar 13, 202496.10p100.45p95.35p99.50p379,235
Mar 12, 202497.00p97.00p95.00p96.10p177,360
Mar 11, 202497.00p98.00p96.00p96.00p186,451
Mar 8, 202495.60p98.00p95.20p97.00p341,544
Mar 7, 202496.50p97.00p95.20p95.60p397,672
Mar 6, 202499.50p97.60p96.00p96.50p93,488
Mar 5, 2024100.50p101.97p96.00p97.50p164,543
Mar 4, 2024100.00p101.75p99.00p100.50p74,090
Mar 1, 2024102.00p104.00p99.05p100.00p86,524
Feb 29, 2024102.50p104.00p100.50p102.00p59,351
Feb 28, 2024101.00p104.39p100.51p102.50p145,364
Feb 27, 2024103.50p103.50p99.20p101.00p108,120
Feb 26, 2024106.00p108.00p100.60p103.50p157,162
Feb 23, 2024106.00p107.40p102.00p106.00p52,214
Feb 22, 2024107.50p107.40p103.00p106.00p166,071
Feb 21, 2024112.00p114.00p106.22p108.00p105,018
Feb 20, 2024110.00p115.00p108.00p112.00p44,336
Feb 19, 2024112.50p115.00p108.55p110.00p99,418
Feb 16, 2024114.50p117.00p110.00p112.50p69,533
Feb 15, 2024108.00p120.00p108.26p114.50p313,919
Feb 14, 2024109.00p110.00p106.00p108.00p157,574
Feb 13, 202498.50p109.50p97.00p109.50p675,986
Feb 12, 2024101.50p102.97p98.40p99.20p177,616
Feb 9, 2024103.00p104.00p102.00p103.00p118,299
Feb 8, 2024106.00p106.27p98.20p103.00p201,073
Feb 7, 2024107.50p108.00p105.20p106.00p77,584
Feb 6, 2024107.50p108.75p106.00p107.50p179,985
Feb 5, 2024107.50p109.00p106.00p107.50p187,862
Feb 2, 2024107.50p109.00p106.90p107.50p222,044
Feb 1, 2024103.50p109.00p102.00p109.00p453,444
Jan 31, 2024101.00p105.00p98.00p104.00p174,372
Jan 30, 2024102.50p104.00p97.00p101.50p355,606
Jan 29, 2024104.00p103.90p98.00p102.50p703,412
Jan 26, 2024103.00p105.00p101.13p102.50p442,216
Jan 25, 2024105.00p106.00p102.22p103.00p214,282
Jan 24, 2024109.00p109.25p103.20p105.00p426,238
Jan 23, 2024112.50p112.60p108.25p109.00p514,433
Jan 22, 2024111.50p114.25p110.75p112.00p722,917
Jan 19, 2024107.00p114.00p104.75p114.00p2,220,194
Jan 18, 2024127.50p135.00p102.55p108.00p3,689,307
Showing 1 to 50 of 253