Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bango plc (BGO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
167.500.00 (0.00%)
At close: 04:49PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022169.94170.00167.55167.50167.5048,411
Jul 04, 2022169.50171.00166.24167.50167.5052,917
Jul 01, 2022170.00172.45165.00169.50169.5083,277
Jun 30, 2022163.50180.00163.24170.00170.00333,826
Jun 29, 2022164.00167.94163.66164.00164.0018,237
Jun 28, 2022149.00169.00146.24164.00164.00119,522
Jun 27, 2022144.00148.00141.00144.00144.0018,021
Jun 24, 2022141.00146.00140.00144.00144.00148,124
Jun 23, 2022127.50144.70126.75141.00141.00292,221
Jun 22, 2022130.00131.44125.00126.50126.50144,129
Jun 21, 2022131.00134.23130.00131.00131.0094,540
Jun 20, 2022137.50139.25130.00131.00131.00145,656
Jun 17, 2022142.50142.84137.00138.50138.5045,404
Jun 16, 2022147.50149.00140.00142.50142.5058,612
Jun 15, 2022147.50150.00145.00147.50147.5021,022
Jun 14, 2022143.50152.00140.00147.50147.5047,320
Jun 13, 2022152.50150.25140.65143.50143.5083,092
Jun 10, 2022160.00163.00148.00153.50153.5087,508
Jun 09, 2022160.00162.00157.50160.00160.008,794
Jun 08, 2022157.50162.00155.50160.00160.0033,822
Jun 07, 2022163.50162.70156.25157.50157.5061,725
Jun 06, 2022163.50166.50160.00163.50163.5027,337
Jun 01, 2022157.50167.50157.50163.50163.5056,148
May 31, 2022153.50158.90150.00157.50157.5045,534
May 30, 2022154.50157.00153.00155.00155.0029,357
May 27, 2022153.50157.00150.00154.50154.50114,777
May 26, 2022152.50154.00150.00153.50153.50133,117
May 25, 2022152.00154.00151.00152.00152.0015,517
May 24, 2022153.00158.00150.00152.00152.00156,415
May 23, 2022157.50159.50151.00153.00153.0058,709
May 20, 2022152.50159.30151.00157.50157.5063,372
May 19, 2022166.00166.25150.50152.50152.50133,605
May 18, 2022174.50173.25165.00167.00167.00118,339
May 17, 2022177.50178.75173.00174.50174.5034,620
May 16, 2022177.50179.84176.00176.00176.0036,553
May 13, 2022177.50179.90175.50177.50177.504,304
May 12, 2022177.50183.00177.50177.50177.5037,789
May 11, 2022181.00185.00178.00180.00180.0022,122
May 10, 2022177.00181.00175.00181.00181.0053,140
May 09, 2022182.50180.95175.00177.00177.0080,836
May 06, 2022184.50184.45180.00182.50182.5077,524
May 05, 2022182.50186.55182.00184.50184.5022,550
May 04, 2022182.50185.00180.00182.50182.5022,303
May 03, 2022181.50183.00180.06181.50181.5023,198
Apr 29, 2022180.50185.00180.00181.50181.50147,453
Apr 28, 2022178.50183.00178.88180.50180.5037,376
Apr 27, 2022178.50180.00177.00178.50178.5081,565
Apr 26, 2022178.50179.50177.00178.50178.5043,595
Apr 25, 2022182.00185.00178.55178.50178.5025,052
Apr 22, 2022181.50185.00180.00182.50182.5018,315
Apr 21, 2022182.00183.00180.02181.50181.5070,135
Apr 20, 2022180.50183.00177.00182.00182.00192,615
Apr 19, 2022184.00187.00177.00179.00179.00159,468
Apr 14, 2022179.50183.00178.00181.00181.0035,346
Apr 13, 2022181.50181.24175.56179.50179.5045,276
Apr 12, 2022181.50182.90180.00181.50181.5037,739
Apr 11, 2022184.00184.90180.00181.50181.5050,226
Apr 08, 2022184.00188.00180.00184.00184.00461,786
Apr 07, 2022185.50183.00180.44184.00184.0042,826
Apr 06, 2022186.50188.00183.00185.50185.5096,702
Apr 05, 2022192.50192.50186.05186.50186.5075,046
Apr 04, 2022194.00196.00190.00192.50192.503,293,768
Apr 01, 2022192.50195.00189.00194.00194.0080,782
Mar 31, 2022192.50194.75190.00192.50192.5024,087
Mar 30, 2022193.00195.00190.00192.50192.5022,795
Mar 29, 2022193.00197.00190.00193.00193.0089,849
Mar 28, 2022191.50195.00186.10193.00193.00104,814
Mar 25, 2022185.00194.98180.00191.50191.5049,755
Mar 24, 2022184.00188.38180.00185.00185.0037,096
Mar 23, 2022184.00184.44184.00184.00184.0017,012
Mar 22, 2022184.00183.55180.02184.00184.007,276
Mar 21, 2022183.00188.00182.00183.00183.00171,527
Mar 18, 2022182.50188.00180.00183.00183.00242,827
Mar 17, 2022178.50184.98181.75182.50182.5044,445
Mar 16, 2022180.50181.75177.00178.50178.5068,977
Mar 15, 2022182.50183.40179.00180.50180.50173,341
Mar 14, 2022179.00184.66175.11183.00183.00459,048
Mar 11, 2022178.50183.00178.00179.00179.00139,789
Mar 10, 2022178.50182.00175.00178.50178.5063,008
Mar 09, 2022177.50182.00175.00181.00181.00233,959
Mar 08, 2022178.50185.00174.96177.50177.50110,040
Mar 07, 2022184.50185.00175.00177.50177.50206,443
Mar 04, 2022190.50188.50182.00184.50184.50131,191
Mar 03, 2022187.50196.00188.05190.50190.5094,484
Mar 02, 2022187.50189.75187.00187.50187.5021,526
Mar 01, 2022187.50189.00187.00187.50187.5092,214
Feb 28, 2022187.50188.66185.02187.50187.5053,502
Feb 25, 2022185.00189.00183.50187.50187.5081,031
Feb 24, 2022185.00185.00180.00183.50183.50193,537
Feb 23, 2022185.50186.00183.00185.50185.50103,746
Feb 22, 2022186.00188.00182.00187.00187.00104,168
Feb 21, 2022191.00191.50185.00187.50187.50216,233
Feb 18, 2022191.50191.54190.00191.00191.00102,763
Feb 17, 2022191.50192.00189.50190.00190.0029,296
Feb 16, 2022191.50193.00190.00191.50191.5082,149
Feb 15, 2022191.50193.50190.00191.50191.50142,224
Feb 14, 2022193.00195.70190.00191.50191.50255,019
Feb 11, 2022192.50198.10192.00193.00193.00124,815
Feb 10, 2022191.00195.00191.05192.50192.5042,147
Feb 09, 2022187.50193.98188.00191.00191.00111,250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement