LSE - Delayed Quote GBp

Bango PLC (BGO.L)

93.50
0.00
(0.00%)
At close: June 13 at 4:27:39 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202593.5094.9492.0093.5093.5043,181
Jun 12, 202588.0097.4089.2093.5093.50313,099
Jun 11, 202587.0089.0086.7087.5087.50146,413
Jun 10, 202583.5088.0083.0088.0088.00191,455
Jun 9, 202587.0087.6582.0083.5083.50329,119
Jun 6, 202592.5095.0083.0888.0088.00438,918
Jun 5, 202592.5099.6590.3393.5093.50170,736
Jun 4, 202591.5094.7590.0092.5092.5083,648
Jun 3, 202591.5095.0088.5091.5091.50139,922
Jun 2, 202592.5093.1988.0090.0090.00113,815
May 30, 202591.0096.4590.0092.5092.50112,553
May 29, 202586.0093.0085.0091.0091.00201,880
May 28, 202586.0086.8985.8086.0086.00308,926
May 27, 202586.0087.0085.0086.0086.00442,410
May 23, 202586.0086.8085.2086.0086.00113,119
May 22, 202588.0091.8085.0086.0086.0025,156
May 21, 202588.5088.7386.0088.0088.0049,786
May 20, 202590.0093.0086.0088.5088.50236,508
May 19, 202589.5093.0087.0090.0090.00154,376
May 16, 202589.0092.0088.5389.5089.5021,852
May 15, 202589.0089.1087.1389.0089.0024,811
May 14, 202589.5091.0088.0089.0089.0021,267
May 13, 202589.5091.0088.2089.5089.5029,633
May 12, 202593.5094.2988.0089.5089.50117,129
May 9, 202595.0097.4492.2793.5093.5034,319
May 8, 202597.50100.0092.6095.0095.0047,012
May 7, 2025100.50100.0095.0097.5097.5023,312
May 6, 202597.50104.0095.00100.50100.50124,813
May 2, 202596.00102.6593.0397.5097.50157,861
May 1, 202581.0097.0078.0096.0096.00317,901
Apr 30, 202581.0081.7980.6081.0081.0023,849
Apr 29, 202581.0081.9280.5281.0081.005,123
Apr 28, 202581.0082.5780.0081.0081.0036,588
Apr 25, 202580.0083.7078.0081.0081.0013,237
Apr 24, 202580.0084.0078.9480.0080.006,509
Apr 23, 202580.0083.7676.0080.0080.0019,605
Apr 22, 202580.0084.0076.2780.0080.0028,969
Apr 17, 202580.0081.1077.6580.0080.0039,913
Apr 16, 202580.0084.0077.5580.0080.0032,526
Apr 15, 202578.0084.0077.0080.0080.00212,440
Apr 14, 202575.0080.0072.0078.0078.0090,367
Apr 11, 202573.5076.7472.0075.0075.0036,361
Apr 10, 202572.5076.6072.2076.6076.6077,513
Apr 9, 202572.5075.0070.0072.5072.5029,048
Apr 8, 202566.5076.9566.3074.5074.50267,226
Apr 7, 202564.0066.4561.5066.0066.00125,260
Apr 4, 202573.0074.0065.0064.0064.00294,917
Apr 3, 202576.5075.9773.0073.5073.50146,619
Apr 2, 202577.5080.0075.0077.5077.50277,746
Apr 1, 202577.5077.4575.0077.5077.5028,588
Mar 31, 202579.0080.0075.0077.5077.50143,101
Mar 28, 202580.0080.0078.0079.0079.0065,941
Mar 27, 202580.0080.0078.6080.0080.0034,072
Mar 26, 202580.0080.6778.2780.0080.0086,766
Mar 25, 202581.0080.6779.1380.0080.0044,629
Mar 24, 202581.5081.7780.0081.0081.0026,401
Mar 21, 202581.5083.0080.1581.5081.5026,041
Mar 20, 202581.5082.9781.1581.5081.5017,814
Mar 19, 202581.5081.5081.1181.5081.504,316
Mar 18, 202581.0083.0080.0081.5081.5060,732
Mar 17, 202580.5082.0080.0081.0081.0065,762
Mar 14, 202581.0080.9779.2780.5080.5059,199
Mar 13, 202578.5082.0078.3181.0081.0099,831
Mar 12, 202580.0080.0078.2578.5078.5056,327
Mar 11, 202583.5083.8677.0078.0078.0092,375
Mar 10, 202583.5084.4082.0083.5083.5064,238
Mar 7, 202583.5084.9782.0083.5083.5023,926
Mar 6, 202583.5085.0082.0083.5083.5042,061
Mar 5, 202584.5086.0082.0083.5083.50102,700
Mar 4, 202586.0087.0083.1984.5084.50233,381
Mar 3, 202588.5090.0085.3186.0086.0070,190
Feb 28, 202588.5089.3587.0688.5088.5042,721
Feb 27, 202588.5089.9487.0088.5088.50112,591
Feb 26, 202591.0092.0086.0088.5088.50205,911
Feb 25, 202594.0095.0088.7591.0091.00178,363
Feb 24, 202597.50100.0092.3394.0094.0084,038
Feb 21, 202597.50100.0095.0097.5097.5043,429
Feb 20, 202597.50100.0095.0097.5097.5032,273
Feb 19, 202599.00100.0098.0099.0099.00149,011
Feb 18, 202599.00100.0098.0099.0099.00118,153
Feb 17, 202599.0098.5096.6099.0099.00138,535
Feb 14, 202599.00100.0096.0099.0099.00257,659
Feb 13, 202599.0098.8598.0099.0099.0048,178
Feb 12, 202599.0098.8998.0499.0099.0026,004
Feb 11, 202599.00100.0096.0099.0099.00158,684
Feb 10, 202599.0099.0098.0299.0099.0011,092
Feb 7, 202599.0098.7098.0099.0099.00220,329
Feb 6, 202599.0099.2898.0099.0099.0052,423
Feb 5, 202599.00101.0098.0499.0099.00148,932
Feb 4, 202599.00100.0098.1099.0099.0053,825
Feb 3, 2025102.50105.0098.0099.0099.00209,074
Jan 31, 202599.00103.0598.00102.50102.5099,458
Jan 30, 202599.00101.0098.0099.0099.0093,328
Jan 29, 202598.5099.6098.0099.0099.00244,014
Jan 28, 202598.50100.0096.0098.5098.50223,220
Jan 27, 202599.00100.0098.0098.5098.50121,508
Jan 24, 202599.00100.4898.0099.0099.00149,455
Jan 23, 202599.00101.0098.0099.0099.00115,803
Jan 22, 2025102.50105.0098.0098.5098.50435,698
Jan 21, 2025109.00109.2596.38101.00101.00523,672
Jan 20, 2025114.00120.00108.00109.00109.00560,162
Jan 17, 2025104.00109.64102.41107.50107.5088,628
Jan 16, 2025103.00108.00100.00104.00104.0032,725
Jan 15, 2025103.00103.95100.77103.00103.0022,622
Jan 14, 2025103.00106.00101.00103.00103.0020,948
Jan 13, 2025104.00108.00100.50103.00103.0097,432
Jan 10, 2025104.00108.00100.00104.00104.0085,008
Jan 9, 2025102.50106.95100.00104.00104.00116,635
Jan 8, 202596.00104.0096.65104.00104.00238,696
Jan 7, 202594.0097.5093.0096.0096.001,621,512
Jan 6, 202594.0095.0093.5594.0094.00161,626
Jan 3, 202594.0095.0092.8094.0094.0053,106
Jan 2, 202594.0094.9893.7494.0094.0023,206
Dec 31, 202493.5095.0093.0094.0094.0021,639
Dec 30, 202493.5095.0092.5193.5093.5076,982
Dec 27, 202493.5094.8092.0092.0092.0017,483
Dec 24, 202493.5095.0093.1493.5093.5070,627
Dec 23, 202493.5095.0092.0093.5093.5077,652
Dec 20, 202494.0095.0093.0093.5093.5084,625
Dec 19, 202494.5096.0092.0094.0094.0035,967
Dec 18, 202494.5096.0090.2092.0092.0094,006
Dec 17, 202496.5098.0092.0092.5092.50122,696
Dec 16, 202496.5098.0095.0096.5096.50194,798
Dec 13, 202496.5096.8993.2096.5096.5078,466
Dec 12, 202498.0098.0095.0096.5096.50138,793
Dec 11, 202498.0098.6096.0098.0098.0084,255
Dec 10, 202498.50100.0095.0098.0098.0058,438
Dec 9, 202498.5099.6897.0098.5098.5082,081
Dec 6, 202497.00100.0096.1197.0097.00116,145
Dec 5, 202499.00100.0096.0097.0097.00186,025
Dec 4, 202499.0099.3397.3699.0099.0053,285
Dec 3, 202499.50100.6898.2099.5099.5070,887
Dec 2, 202499.50100.3898.0099.5099.5026,303
Nov 29, 202498.50100.9798.0099.5099.5089,184
Nov 28, 202499.00100.0096.2598.5098.50171,058
Nov 27, 202499.5098.9097.0099.0099.0050,086
Nov 26, 202499.0099.4095.0097.6097.60255,566
Nov 25, 2024101.00104.0098.3399.0099.00327,744
Nov 22, 2024101.50102.00100.00101.00101.004,195,108
Nov 21, 2024104.00103.22100.00101.50101.5028,868
Nov 20, 2024104.50105.00103.00104.00104.0020,857
Nov 19, 2024104.50105.00103.00104.50104.5015,942
Nov 18, 2024105.00106.00102.50104.50104.5027,470
Nov 15, 2024105.00106.20103.86105.00105.0038,000
Nov 14, 2024105.00107.00103.84105.00105.0031,518
Nov 13, 2024104.50107.00105.00105.00105.0088,431
Nov 12, 2024107.50108.00105.00104.50104.5080,904
Nov 11, 2024106.50109.95105.00107.00107.0050,429
Nov 8, 2024108.50108.00105.00106.50106.50104,695
Nov 7, 2024109.50110.75107.00108.50108.5098,994
Nov 6, 2024109.50110.75108.16109.50109.5036,331
Nov 5, 2024109.50109.09108.15109.50109.5010,777
Nov 4, 2024109.50109.44107.00109.50109.5034,262
Nov 1, 2024110.00112.00107.75109.50109.50189,731
Oct 31, 2024110.00110.96108.00110.00110.0025,598
Oct 30, 2024107.50112.00107.00111.00111.00405,160
Oct 29, 2024107.50110.00105.00107.50107.5060,657
Oct 28, 2024107.00110.00105.00107.50107.50102,813
Oct 25, 2024105.00110.00104.47107.00107.0084,591
Oct 24, 2024105.00105.70104.57105.00105.007,824
Oct 23, 2024103.50106.89103.21105.00105.00222,483
Oct 22, 2024102.50105.00100.00104.00104.0087,733
Oct 21, 2024102.50105.00100.25101.00101.00248,910
Oct 18, 2024102.50104.95100.00102.50102.50151,701
Oct 17, 2024102.50105.00100.68102.50102.5084,559
Oct 16, 2024102.50105.00100.92102.50102.5073,715
Oct 15, 2024101.00103.00100.30102.50102.5073,477
Oct 14, 2024103.00104.0098.10102.00102.00146,304
Oct 11, 2024105.50106.00101.37103.00103.0087,067
Oct 10, 2024107.50110.00103.26105.50105.5057,010
Oct 9, 2024107.50110.00104.10107.50107.5063,433
Oct 8, 2024108.50110.00105.00107.50107.502,071,106
Oct 7, 2024108.00109.94106.00109.00109.0089,617
Oct 4, 2024108.00110.00106.00108.00108.0089,371
Oct 3, 2024111.50112.00105.00108.00108.00173,107
Oct 2, 2024118.50115.50110.00111.50111.5062,728
Oct 1, 2024115.00122.00113.68118.50118.50248,198
Sep 30, 2024111.50120.00111.36115.00115.00240,627
Sep 27, 2024106.50109.90105.00108.50108.50117,937
Sep 26, 2024110.50113.00105.00106.50106.5078,921
Sep 25, 2024110.50110.60108.00110.50110.5089,284
Sep 24, 2024112.50112.30109.32110.50110.5053,566
Sep 23, 2024108.50114.00107.75112.50112.50116,793
Sep 20, 2024108.50110.00107.00108.50108.5073,063
Sep 19, 2024110.50114.00108.35108.50108.5075,022
Sep 18, 2024110.50112.45107.00110.50110.5027,298
Sep 17, 2024111.00115.00109.22110.50110.5035,748
Sep 16, 2024109.00113.25107.00111.00111.00115,180
Sep 13, 2024110.00109.60107.00109.00109.0028,446
Sep 12, 2024107.50112.00108.55110.00110.00163,406
Sep 11, 2024111.50113.00107.00108.50108.5088,460
Sep 10, 2024113.50113.95110.00111.50111.5065,329
Sep 9, 2024117.50120.00112.10113.00113.00167,070
Sep 6, 2024117.50118.44115.25117.50117.50103,487
Sep 5, 2024117.50120.00116.60117.50117.5033,457
Sep 4, 2024122.50122.45115.25117.50117.5089,097
Sep 3, 2024121.50125.00118.75122.50122.501,079,028
Sep 2, 2024121.50122.00118.00121.50121.5029,339
Aug 30, 2024123.50127.00120.00121.50121.5026,849
Aug 29, 2024123.50126.75121.96123.50123.508,625
Aug 28, 2024123.50127.00120.00123.50123.5026,582
Aug 27, 2024121.00127.40119.36123.50123.5099,246
Aug 23, 2024121.00121.60118.56121.00121.0033,106
Aug 22, 2024121.00123.70118.50121.00121.0056,685
Aug 21, 2024118.50123.00117.18121.00121.0048,922
Aug 20, 2024118.50119.80117.18118.50118.5037,157
Aug 19, 2024122.00125.00117.50118.50118.5099,798
Aug 16, 2024126.00127.99119.00122.00122.00169,528
Aug 15, 2024120.00129.00120.00126.00126.0073,309
Aug 14, 2024122.50125.00118.00120.00120.0032,548
Aug 13, 2024120.00125.00119.36122.50122.5090,686
Aug 12, 2024120.00125.00115.00115.00115.00178,783
Aug 9, 2024117.50123.50118.63120.00120.0028,435
Aug 8, 2024121.00125.00115.00117.50117.5057,393
Aug 7, 2024121.00125.00120.00122.50122.5019,806
Aug 6, 2024121.00125.00118.60122.50122.5059,738
Aug 5, 2024124.00125.00115.00116.50116.50105,796
Aug 2, 2024123.50126.00121.00124.00124.0061,880
Aug 1, 2024132.50135.00122.80123.50123.50253,791
Jul 31, 2024131.50140.00130.00132.50132.50263,702
Jul 30, 2024143.50146.00130.00132.00132.00257,302
Jul 29, 2024144.50150.00141.00150.00150.0060,370
Jul 26, 2024143.50147.00140.07144.50144.5054,968
Jul 25, 2024145.00150.00141.51143.50143.5080,292
Jul 24, 2024145.00147.45143.66145.00145.0041,711
Jul 23, 2024145.00146.74143.66145.00145.0058,298
Jul 22, 2024147.50150.00140.00145.00145.0071,753
Jul 19, 2024145.00150.00144.22147.50147.5095,016
Jul 18, 2024145.00149.50142.00145.00145.001,653,299
Jul 17, 2024145.00149.49140.00145.00145.0037,885
Jul 16, 2024145.00150.00140.00145.00145.00120,553
Jul 15, 2024144.00149.00140.77145.00145.001,108,099
Jul 12, 2024142.50148.00140.25148.00148.00875,482
Jul 11, 2024142.50143.74141.57142.50142.5029,667
Jul 10, 2024142.50144.00141.50142.50142.50485,762
Jul 9, 2024145.00150.00140.00142.50142.5077,313
Jul 8, 2024144.00150.00141.15145.00145.0027,236
Jul 5, 2024144.00145.50142.84144.00144.0032,056
Jul 4, 2024142.50148.00142.84144.00144.0053,412
Jul 3, 2024144.00145.58142.50142.50142.50157,443
Jul 2, 2024143.50146.00142.49144.00144.00135,115
Jul 1, 2024145.00150.00141.00143.50143.5084,080
Jun 28, 2024145.00150.00140.00145.00145.0025,069
Jun 27, 2024145.00148.45141.55145.00145.0034,998
Jun 26, 2024145.00148.00143.61145.00145.0013,077
Jun 25, 2024145.00148.45143.60145.00145.0046,325
Jun 24, 2024141.00150.00143.08145.00145.0075,676
Jun 21, 2024141.00144.77138.50141.00141.0017,973
Jun 20, 2024141.00144.92137.24141.00141.0055,828
Jun 19, 2024137.50145.00135.00141.00141.0082,486
Jun 18, 2024133.50139.00130.00137.50137.5054,085
Jun 17, 2024133.50137.00130.00133.50133.5018,290
Jun 14, 2024133.50136.84133.00133.50133.5048,180
Jun 13, 2024133.50137.00130.00133.50133.5050,667

Related Tickers