- Share Prices
Bango PLC (BGO)
103.50p-1.50 (-1.43%)28 Mar 2024, 16:27
Bango PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 103.50p | 107.90p | 103.00p | 105.00p | 127,776 |
Mar 26, 2024 | 99.00p | 105.40p | 98.35p | 103.50p | 150,164 |
Mar 25, 2024 | 99.50p | 100.00p | 98.00p | 99.00p | 465,961 |
Mar 22, 2024 | 101.50p | 102.00p | 98.90p | 99.50p | 156,977 |
Mar 21, 2024 | 103.50p | 103.00p | 100.00p | 101.50p | 104,096 |
Mar 20, 2024 | 106.00p | 105.50p | 102.00p | 103.50p | 80,706 |
Mar 19, 2024 | 108.00p | 110.00p | 105.00p | 106.00p | 68,543 |
Mar 18, 2024 | 103.50p | 112.00p | 103.64p | 108.00p | 183,260 |
Mar 15, 2024 | 103.50p | 105.00p | 102.00p | 103.50p | 79,008 |
Mar 14, 2024 | 99.50p | 104.34p | 100.13p | 103.50p | 178,019 |
Mar 13, 2024 | 96.10p | 100.45p | 95.35p | 99.50p | 379,235 |
Mar 12, 2024 | 97.00p | 97.00p | 95.00p | 96.10p | 177,360 |
Mar 11, 2024 | 97.00p | 98.00p | 96.00p | 96.00p | 186,451 |
Mar 8, 2024 | 95.60p | 98.00p | 95.20p | 97.00p | 341,544 |
Mar 7, 2024 | 96.50p | 97.00p | 95.20p | 95.60p | 397,672 |
Mar 6, 2024 | 99.50p | 97.60p | 96.00p | 96.50p | 93,488 |
Mar 5, 2024 | 100.50p | 101.97p | 96.00p | 97.50p | 164,543 |
Mar 4, 2024 | 100.00p | 101.75p | 99.00p | 100.50p | 74,090 |
Mar 1, 2024 | 102.00p | 104.00p | 99.05p | 100.00p | 86,524 |
Feb 29, 2024 | 102.50p | 104.00p | 100.50p | 102.00p | 59,351 |
Feb 28, 2024 | 101.00p | 104.39p | 100.51p | 102.50p | 145,364 |
Feb 27, 2024 | 103.50p | 103.50p | 99.20p | 101.00p | 108,120 |
Feb 26, 2024 | 106.00p | 108.00p | 100.60p | 103.50p | 157,162 |
Feb 23, 2024 | 106.00p | 107.40p | 102.00p | 106.00p | 52,214 |
Feb 22, 2024 | 107.50p | 107.40p | 103.00p | 106.00p | 166,071 |
Feb 21, 2024 | 112.00p | 114.00p | 106.22p | 108.00p | 105,018 |
Feb 20, 2024 | 110.00p | 115.00p | 108.00p | 112.00p | 44,336 |
Feb 19, 2024 | 112.50p | 115.00p | 108.55p | 110.00p | 99,418 |
Feb 16, 2024 | 114.50p | 117.00p | 110.00p | 112.50p | 69,533 |
Feb 15, 2024 | 108.00p | 120.00p | 108.26p | 114.50p | 313,919 |
Feb 14, 2024 | 109.00p | 110.00p | 106.00p | 108.00p | 157,574 |
Feb 13, 2024 | 98.50p | 109.50p | 97.00p | 109.50p | 675,986 |
Feb 12, 2024 | 101.50p | 102.97p | 98.40p | 99.20p | 177,616 |
Feb 9, 2024 | 103.00p | 104.00p | 102.00p | 103.00p | 118,299 |
Feb 8, 2024 | 106.00p | 106.27p | 98.20p | 103.00p | 201,073 |
Feb 7, 2024 | 107.50p | 108.00p | 105.20p | 106.00p | 77,584 |
Feb 6, 2024 | 107.50p | 108.75p | 106.00p | 107.50p | 179,985 |
Feb 5, 2024 | 107.50p | 109.00p | 106.00p | 107.50p | 187,862 |
Feb 2, 2024 | 107.50p | 109.00p | 106.90p | 107.50p | 222,044 |
Feb 1, 2024 | 103.50p | 109.00p | 102.00p | 109.00p | 453,444 |
Jan 31, 2024 | 101.00p | 105.00p | 98.00p | 104.00p | 174,372 |
Jan 30, 2024 | 102.50p | 104.00p | 97.00p | 101.50p | 355,606 |
Jan 29, 2024 | 104.00p | 103.90p | 98.00p | 102.50p | 703,412 |
Jan 26, 2024 | 103.00p | 105.00p | 101.13p | 102.50p | 442,216 |
Jan 25, 2024 | 105.00p | 106.00p | 102.22p | 103.00p | 214,282 |
Jan 24, 2024 | 109.00p | 109.25p | 103.20p | 105.00p | 426,238 |
Jan 23, 2024 | 112.50p | 112.60p | 108.25p | 109.00p | 514,433 |
Jan 22, 2024 | 111.50p | 114.25p | 110.75p | 112.00p | 722,917 |
Jan 19, 2024 | 107.00p | 114.00p | 104.75p | 114.00p | 2,220,194 |
Jan 18, 2024 | 127.50p | 135.00p | 102.55p | 108.00p | 3,689,307 |