Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Blancco Technology Group Historic Prices

 
     
Date Open High Low Close Volume
Jan 24, 2020 190.00 198.00 190.00 194.50 1,422,941
Jan 23, 2020 189.75 190.00 187.31 187.00 584,377
Jan 22, 2020 184.00 190.00 184.00 190.00 506,974
Jan 21, 2020 187.25 187.25 185.00 187.00 488,932
Jan 20, 2020 187.25 187.50 185.00 186.50 30,941
Jan 17, 2020 187.25 188.00 184.00 186.50 107,673
Jan 16, 2020 187.50 187.50 184.00 186.50 8,666
Jan 15, 2020 187.40 187.55 185.00 186.50 8,697
Jan 14, 2020 180.00 188.00 179.00 186.50 1,524,491
Jan 13, 2020 174.80 180.00 174.80 176.00 16,254
Jan 10, 2020 172.00 180.00 172.00 174.00 430,658
Jan 9, 2020 173.50 175.00 171.00 172.50 19,947
Jan 8, 2020 171.65 172.00 171.00 171.50 38,861
Jan 7, 2020 170.75 172.00 170.75 171.50 19,592
Jan 6, 2020 171.65 173.00 169.84 170.50 51,601
Jan 3, 2020 171.65 171.65 171.65 171.50 200
Jan 2, 2020 171.65 174.50 171.63 171.50 29,095
Jan 1, 2020 171.63 171.63 170.00 171.50 2,645
Dec 31, 2019 171.63 171.63 170.00 171.50 2,645
Dec 30, 2019 170.50 171.65 165.00 171.00 21,715
Dec 27, 2019 172.20 172.20 172.20 171.50 16,688
Dec 26, 2019 170.50 172.20 170.00 171.50 4,817
Dec 25, 2019 170.50 172.20 170.00 171.50 4,817
Dec 24, 2019 170.50 172.20 170.00 171.50 4,817
Dec 23, 2019 172.88 172.88 170.00 172.50 17,192
Dec 20, 2019 173.00 174.00 170.00 172.50 371,949
Dec 19, 2019 174.00 174.00 170.00 172.50 1,267,835
Dec 18, 2019 172.02 177.00 171.50 172.50 836,621
Dec 17, 2019 170.00 175.00 170.00 172.50 221,379
Dec 16, 2019 163.00 168.50 157.00 168.50 31,023
Dec 13, 2019 164.00 165.00 160.00 161.00 167,523
Dec 12, 2019 163.00 163.00 158.00 160.50 17,574
Dec 11, 2019 163.45 164.00 157.08 160.50 14,654
Dec 10, 2019 160.00 166.52 157.08 160.50 69,686
Dec 9, 2019 159.63 161.60 157.00 159.00 49,837
Dec 6, 2019 157.80 160.00 152.50 156.50 38,242
Dec 5, 2019 159.25 159.25 152.00 156.00 496,798
Dec 4, 2019 156.55 159.50 155.50 157.50 186,918
Dec 3, 2019 155.00 167.00 155.00 160.00 78,056
Dec 2, 2019 138.00 155.00 138.00 152.50 3,574,151
Nov 29, 2019 132.05 132.05 131.00 132.50 12,696
Nov 28, 2019 131.60 134.00 131.60 132.50 33,000
Nov 27, 2019 129.50 137.00 129.50 132.50 643,187
Nov 26, 2019 129.70 130.50 129.50 130.50 19,238
Nov 25, 2019 129.80 129.80 129.00 129.00 34,738
Nov 22, 2019 128.80 129.00 128.80 129.00 6,500
Nov 21, 2019 129.16 129.16 129.00 129.00 7,500
Nov 20, 2019 129.10 130.00 129.10 129.00 26,166
Nov 19, 2019 128.52 128.52 128.52 129.00 521
Nov 18, 2019 130.00 130.00 129.00 129.00 12,900
Showing 1 to 50 of 259