Dark

BGO
BANGO PLC
stock LSE

Inactive

Aug 2, 2024

124.00GBX+0.405%(+0.50)61,880

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	123.5000	124.0000	121.0000	124.0000	+0.405%	61,880	0.000%
2024-08-01	132.5000	128.0000	123.5000	123.5000	-6.792%	253,791	+0.405%
2024-07-31	131.5000	138.0000	132.5000	132.5000	+0.379%	263,702	-6.415%
2024-07-30	143.5000	145.0000	132.0000	132.0000	-12.000%	257,302	-6.061%
2024-07-29	144.5000	150.0000	142.5000	150.0000	+3.806%	60,370	-17.333%
2024-07-26	143.5000	144.5000	143.5000	144.5000	+0.697%	54,968	-14.187%
2024-07-25	145.0000	145.0000	143.5000	143.5000	-1.034%	80,292	-13.589%
2024-07-24	145.0000	145.0000	145.0000	145.0000	0.000%	41,711	-14.483%
2024-07-23	145.0000	145.0000	145.0000	145.0000	0.000%	58,298	-14.483%
2024-07-22	147.5000	147.5000	145.0000	145.0000	-1.695%	71,753	-14.483%
2024-07-19	145.0000	147.5000	145.0000	147.5000	+1.724%	95,016	-15.932%
2024-07-18	145.0000	145.0000	145.0000	145.0000	0.000%	1,653,299	-14.483%
2024-07-17	145.0000	145.0000	145.0000	145.0000	0.000%	37,885	-14.483%
2024-07-16	145.0000	145.0000	145.0000	145.0000	0.000%	120,553	-14.483%
2024-07-15	144.0000	145.0000	142.5000	145.0000	+1.754%	1,108,099	-14.483%
2024-07-10	142.5000	142.5000	142.5000	142.5000	0.000%	485,762	-12.982%
2024-07-09	145.0000	145.0000	142.5000	142.5000	-1.724%	77,313	-12.982%
2024-07-08	144.0000	145.0000	144.0000	145.0000	+0.694%	27,236	-14.483%
2024-07-05	144.0000	144.0000	144.0000	144.0000	0.000%	32,056	-13.889%
2024-07-04	142.5000	148.0000	144.0000	144.0000	+1.053%	53,412	-13.889%
2024-07-03	144.0000	144.0000	142.5000	142.5000	-1.042%	157,443	-12.982%
2024-07-02	143.5000	144.0000	142.5000	144.0000	+0.348%	135,115	-13.889%
2024-07-01	145.0000	143.5000	143.0000	143.5000	-1.034%	84,080	-13.589%
2024-06-28	145.0000	145.0000	145.0000	145.0000	0.000%	25,069	-14.483%
2024-06-27	145.0000	145.0000	145.0000	145.0000	0.000%	34,998	-14.483%
2024-06-26	145.0000	145.0000	145.0000	145.0000	0.000%	13,077	-14.483%
2024-06-25	145.0000	145.0000	145.0000	145.0000	0.000%	46,325	-14.483%
2024-06-24	141.0000	146.5000	141.0000	145.0000	+2.837%	75,676	-14.483%
2024-06-21	141.0000	141.0000	141.0000	141.0000	0.000%	17,973	-12.057%
2024-06-20	141.0000	141.0000	141.0000	141.0000	0.000%	55,828	-12.057%
2024-06-19	137.5000	142.5000	137.5000	141.0000	+2.545%	82,486	-12.057%
2024-06-18	133.5000	137.5000	133.5000	137.5000	+2.996%	54,085	-9.818%
2024-06-17	133.5000	133.5000	133.5000	133.5000	0.000%	18,290	-7.116%
2024-06-14	133.5000	133.5000	133.5000	133.5000	0.000%	48,180	-7.116%
2024-06-13	133.5000	133.5000	133.5000	133.5000	0.000%	50,667	-7.116%
2024-06-12	133.5000	133.5000	133.5000	133.5000	0.000%	82,532	-7.116%
2024-06-11	134.0000	134.0000	132.5000	133.5000	-0.373%	221,543	-7.116%
2024-06-10	134.0000	134.0000	132.5000	134.0000	0.000%	56,247	-7.463%
2024-06-07	136.0000	134.0000	132.5000	134.0000	-6.294%	86,916	-7.463%
2024-06-06	136.0000	143.0000	143.0000	143.0000	+5.147%	22,167	-13.287%
2024-06-05	137.5000	137.5000	136.0000	136.0000	-1.091%	85,341	-8.824%
2024-06-04	134.0000	137.5000	134.0000	137.5000	+2.612%	102,726	-9.818%
2024-06-03	136.0000	136.0000	133.0000	134.0000	-1.471%	853,180	-7.463%
2024-05-31	136.0000	136.0000	136.0000	136.0000	0.000%	82,863	-8.824%
2024-05-30	132.5000	136.0000	132.5000	136.0000	+2.642%	110,069	-8.824%
2024-05-29	130.0000	132.5000	130.0000	132.5000	+1.923%	32,817	-6.415%
2024-05-28	131.5000	131.5000	130.0000	130.0000	-1.141%	3,645,759	-4.615%
2024-05-24	129.5000	131.5000	129.5000	131.5000	+1.544%	69,071	-5.703%
2024-05-23	130.5000	130.5000	129.5000	129.5000	-0.766%	183,691	-4.247%
2024-05-22	130.5000	130.5000	130.5000	130.5000	0.000%	21,330	-4.981%
2024-05-21	130.5000	130.5000	130.5000	130.5000	+0.385%	207,104	-4.981%
2024-05-20	129.0000	135.0000	130.0000	130.0000	+0.775%	228,017	-4.615%
2024-05-17	120.5000	131.5000	120.5000	129.0000	+7.054%	321,329	-3.876%
2024-05-16	121.5000	121.5000	120.0000	120.5000	-0.823%	65,586	+2.905%
2024-05-15	122.5000	122.5000	121.5000	121.5000	-0.816%	54,608	+2.058%
2024-05-14	122.5000	122.5000	122.5000	122.5000	0.000%	81,242	+1.224%
2024-05-13	123.5000	126.5000	120.5000	122.5000	-0.810%	136,068	+1.224%
2024-05-10	122.5000	124.0000	122.5000	123.5000	+0.816%	147,615	+0.405%
2024-05-09	121.0000	125.0000	121.0000	122.5000	0.000%	67,085	+1.224%
2024-05-08	122.5000	122.5000	120.0000	122.5000	-0.407%	40,423	+1.224%
2024-05-07	122.5000	123.0000	123.0000	123.0000	-0.405%	40,998	+0.813%
2024-05-02	123.5000	123.5000	122.0000	123.5000	0.000%	65,728	+0.405%
2024-05-01	124.5000	124.5000	123.5000	123.5000	+12,312.060%	43,087	+0.405%
2024-03-22	1.0150	1.0150	0.9850	0.9950	-1.970%	156,977	+12,362.312%
2024-03-21	1.0350	1.0350	1.0150	1.0150	-1.932%	104,096	+12,116.749%
2024-03-20	1.0600	1.0400	1.0300	1.0350	-2.358%	80,706	+11,880.676%
2024-03-19	1.0800	1.0800	1.0600	1.0600	-1.852%	68,543	+11,598.113%
2024-03-18	1.0350	1.1000	1.0800	1.0800	+4.348%	183,260	+11,381.481%
2024-03-15	1.0350	1.0350	1.0350	1.0350	0.000%	79,008	+11,880.676%
2024-03-14	0.9950	1.0350	0.9950	1.0350	+4.020%	178,019	+11,880.676%
2024-03-13	0.9610	0.9950	0.9610	0.9950	+3.538%	379,235	+12,362.312%
2024-03-12	0.9700	0.9700	0.9500	0.9610	+0.104%	177,360	+12,803.226%
2024-03-11	0.9700	0.9700	0.9600	0.9600	-1.031%	186,451	+12,816.667%
2024-03-08	0.9560	0.9700	0.9560	0.9700	+1.464%	341,544	+12,683.505%
2024-03-07	0.9650	0.9650	0.9560	0.9560	-0.933%	397,672	+12,870.711%
2024-03-06	0.9950	0.9700	0.9650	0.9650	-1.026%	93,488	+12,749.741%
2024-03-05	1.0050	1.0050	0.9650	0.9750	-2.985%	164,543	+12,617.949%
2024-03-04	1.0000	1.0050	1.0000	1.0050	+0.500%	74,090	+12,238.308%
2024-03-01	1.0200	1.0200	0.9950	1.0000	-1.961%	86,524	+12,300.000%
2024-02-29	1.0250	1.0300	1.0200	1.0200	-0.488%	59,351	+12,056.863%
2024-02-28	1.0100	1.0350	1.0100	1.0250	+1.485%	145,364	+11,997.561%
2024-02-27	1.0350	1.0350	1.0000	1.0100	-2.415%	108,120	+12,177.228%
2024-02-26	1.0400	1.0600	1.0200	1.0350	-2.358%	157,162	+11,880.676%
2024-02-23	1.0600	1.0600	1.0200	1.0600	0.000%	52,214	+11,598.113%
2024-02-22	1.0750	1.0750	1.0400	1.0600	-1.852%	166,071	+11,598.113%
2024-02-21	1.1200	1.1200	1.0800	1.0800	-3.571%	105,018	+11,381.481%
2024-02-20	1.1000	1.1200	1.1000	1.1200	+1.818%	44,336	+10,971.429%
2024-02-19	1.1250	1.1000	1.0750	1.1000	-2.222%	99,418	+11,172.727%
2024-02-16	1.1450	1.1450	1.1250	1.1250	-1.747%	69,533	+10,922.222%
2024-02-15	1.0800	1.1750	1.1100	1.1450	+6.019%	313,919	+10,729.694%
2024-02-14	1.0900	1.0850	1.0700	1.0800	-1.370%	157,574	+11,381.481%
2024-02-13	0.9850	1.0950	0.9700	1.0950	+10.383%	675,986	+11,224.201%
2024-02-12	1.0150	1.0150	0.9920	0.9920	-3.689%	177,616	+12,400.000%
2024-02-09	1.0300	1.0300	1.0300	1.0300	0.000%	118,299	+11,938.835%
2024-02-08	1.0600	1.0600	1.0150	1.0300	-2.830%	201,073	+11,938.835%
2024-02-07	1.0750	1.0750	1.0600	1.0600	-1.395%	77,584	+11,598.113%
2024-02-06	1.0750	1.0750	1.0750	1.0750	0.000%	179,985	+11,434.884%
2024-02-05	1.0750	1.0750	1.0750	1.0750	0.000%	187,862	+11,434.884%
2024-02-02	1.0900	1.0900	1.0750	1.0750	-1.376%	222,044	+11,434.884%
2024-02-01	1.0350	1.0900	1.0650	1.0900	+4.808%	453,444	+11,276.147%
2024-01-31	1.0100	1.0400	1.0400	1.0400	+2.463%	174,371	+11,823.077%
2024-01-30	1.0000	1.0250	0.9800	1.0150	-0.976%	355,603	+12,116.749%
2024-01-29	1.0400	1.0350	0.9900	1.0250	0.000%	703,412	+11,997.561%
2024-01-26	1.0300	1.0400	1.0150	1.0250	-0.485%	442,216	+11,997.561%
2024-01-25	1.0500	1.0500	1.0300	1.0300	-1.905%	214,282	+11,938.835%
2024-01-24	1.0900	1.0900	1.0350	1.0500	-3.670%	426,238	+11,709.524%
2024-01-23	1.1250	1.1100	1.0900	1.0900	-2.679%	514,431	+11,276.147%
2024-01-22	1.1150	1.1300	1.1150	1.1200	-1.754%	722,917	+10,971.429%
2024-01-19	1.0700	1.1400	1.0450	1.1400	+5.556%	2,220,192	+10,777.193%
2024-01-18	1.2750	1.2000	1.0500	1.0800	-40.822%	3,689,300	+11,381.481%
2024-01-17	1.8250	1.8250	1.7600	1.8250	0.000%	161,184	+6,694.521%
2024-01-16	1.8250	1.8250	1.8200	1.8250	0.000%	57,579	+6,694.521%
2024-01-15	1.8250	1.8250	1.8250	1.8250	0.000%	78,184	+6,694.521%
2024-01-12	1.8000	1.8400	1.8000	1.8250	0.000%	71,465	+6,694.521%
2024-01-11	1.8900	1.8900	1.8250	1.8250	-3.439%	142,421	+6,694.521%
2024-01-10	1.8750	1.8900	1.8750	1.8900	+0.800%	77,295	+6,460.847%
2024-01-09	1.9250	1.9250	1.8750	1.8750	-2.597%	60,975	+6,513.333%
2024-01-08	1.9350	1.9350	1.9250	1.9250	-1.282%	52,140	+6,341.558%
2024-01-05	1.9850	2.0200	1.9500	1.9500	-1.763%	72,879	+6,258.974%
2024-01-04	1.9950	1.9950	1.9850	1.9850	-0.501%	33,548	+6,146.851%
2024-01-03	2.0500	2.0500	1.9950	1.9950	-3.155%	91,476	+6,115.539%
2024-01-02	2.0500	2.0750	2.0500	2.0600	+0.488%	16,589	+5,919.417%
2023-12-29	2.1000	2.1000	2.0500	2.0500	0.000%	19,275	+5,948.780%
2023-12-28	2.0000	2.0500	1.9100	2.0500	+2.500%	67,139	+5,948.780%
2023-12-27	1.9400	2.0250	1.9400	2.0000	+3.093%	80,982	+6,100.000%
2023-12-22	1.9400	1.9400	1.9250	1.9400	0.000%	30,977	+6,291.753%
2023-12-21	1.9400	1.9400	1.9400	1.9400	-1.020%	19,161	+6,291.753%
2023-12-20	1.9500	1.9600	1.9600	1.9600	+0.513%	32,395	+6,226.531%
2023-12-19	1.9500	1.9500	1.9500	1.9500	0.000%	69,284	+6,258.974%
2023-12-18	1.9750	1.9750	1.9500	1.9500	-1.266%	105,940	+6,258.974%
2023-12-15	1.9950	1.9950	1.9750	1.9750	-1.003%	29,402	+6,178.481%
2023-12-14	1.9750	1.9950	1.9750	1.9950	+1.013%	200,292	+6,115.539%
2023-12-13	1.9750	1.9750	1.9350	1.9750	0.000%	63,920	+6,178.481%
2023-12-12	1.8750	1.9750	1.9000	1.9750	+5.333%	402,284	+6,178.481%
2023-12-11	1.7750	1.8850	1.7500	1.8750	+7.143%	362,361	+6,513.333%
2023-12-08	1.7700	1.7500	1.7500	1.7500	-1.130%	207,924	+6,985.714%
2023-12-07	1.7700	1.7700	1.7700	1.7700	0.000%	42,790	+6,905.650%
2023-12-06	1.7250	1.7700	1.7250	1.7700	+2.609%	96,591	+6,905.650%
2023-12-05	1.7250	1.7250	1.7000	1.7250	0.000%	29,509	+7,088.406%
2023-12-04	1.7250	1.7250	1.7250	1.7250	0.000%	28,075	+7,088.406%
2023-12-01	1.7250	1.7250	1.7250	1.7250	0.000%	38,267	+7,088.406%
2023-11-30	1.7250	1.7250	1.7250	1.7250	0.000%	17,713	+7,088.406%
2023-11-29	1.6750	1.7250	1.6750	1.7250	+2.985%	294,200	+7,088.406%
2023-11-28	1.7150	1.7150	1.6750	1.6750	-2.899%	28,388	+7,302.985%
2023-11-27	1.6750	1.7250	1.6750	1.7250	+2.985%	52,061	+7,088.406%
2023-11-24	1.6750	1.6750	1.6750	1.6750	0.000%	56,488	+7,302.985%
2023-11-23	1.7200	1.7200	1.6600	1.6750	-2.616%	54,705	+7,302.985%
2023-11-22	1.7200	1.7300	1.7200	1.7200	-1.149%	52,392	+7,109.302%
2023-11-21	1.7400	1.7400	1.7400	1.7400	0.000%	44,727	+7,026.437%
2023-11-20	1.7000	1.7400	1.7000	1.7400	+0.870%	27,988	+7,026.437%
2023-11-17	1.7250	1.7500	1.7000	1.7250	0.000%	30,027	+7,088.406%
2023-11-16	1.8000	1.8000	1.7250	1.7250	-4.167%	69,066	+7,088.406%
2023-11-15	1.7600	1.8000	1.7200	1.8000	+6.825%	166,358	+6,788.889%
2023-11-14	1.7400	1.6850	1.6850	1.6850	-3.161%	59,137	+7,259.050%
2023-11-13	1.7400	1.7400	1.7400	1.7400	+7.740%	20,533	+7,026.437%
2023-11-10	1.6750	1.7400	1.6150	1.6150	-3.582%	98,055	+7,578.019%
2023-11-09	1.7250	1.7250	1.6750	1.6750	-2.899%	47,347	+7,302.985%
2023-11-08	1.7750	1.7500	1.7150	1.7250	-2.817%	62,899	+7,088.406%
2023-11-07	1.7950	1.7950	1.7750	1.7750	-1.114%	15,473	+6,885.915%
2023-11-06	1.7250	1.7950	1.7250	1.7950	+4.058%	141,219	+6,808.078%
2023-11-03	1.6050	1.7250	1.6050	1.7250	+7.477%	93,459	+7,088.406%
2023-11-02	1.6050	1.6050	1.6050	1.6050	0.000%	50,499	+7,625.857%
2023-11-01	1.6050	1.6050	1.6000	1.6050	0.000%	29,935	+7,625.857%
2023-10-31	1.6500	1.6500	1.5800	1.6050	-1.534%	127,613	+7,625.857%
2023-10-30	1.6500	1.6300	1.6300	1.6300	-1.212%	16,073	+7,507.362%
2023-10-27	1.6500	1.6500	1.6500	1.6500	0.000%	51,743	+7,415.152%
2023-10-26	1.6500	1.6650	1.6500	1.6500	+1.538%	57,904	+7,415.152%
2023-10-25	1.6000	1.6250	1.5400	1.6250	+1.562%	116,805	+7,530.769%
2023-10-24	1.6250	1.6000	1.5700	1.6000	-1.538%	72,973	+7,650.000%
2023-10-23	1.7000	1.7000	1.6250	1.6250	-4.412%	79,838	+7,530.769%
2023-10-20	1.7250	1.7250	1.6750	1.7000	-1.449%	72,433	+7,194.118%
2023-10-19	1.7250	1.7250	1.7250	1.7250	0.000%	34,486	+7,088.406%
2023-10-18	1.7500	1.7500	1.6850	1.7250	-2.266%	128,813	+7,088.406%
2023-10-17	1.7750	1.7750	1.7650	1.7650	-0.563%	54,811	+6,925.496%
2023-10-16	1.8250	1.8250	1.7750	1.7750	-2.740%	27,315	+6,885.915%
2023-10-13	1.8500	1.8500	1.8000	1.8250	-1.351%	35,098	+6,694.521%
2023-10-12	1.8500	1.8500	1.8500	1.8500	0.000%	32,294	+6,602.703%
2023-10-11	1.8500	1.8500	1.8500	1.8500	0.000%	90,527	+6,602.703%
2023-10-10	1.8500	1.8500	1.8500	1.8500	0.000%	26,877	+6,602.703%
2023-10-09	1.8500	1.8500	1.8500	1.8500	0.000%	52,381	+6,602.703%
2023-10-06	1.8750	1.8750	1.8500	1.8500	-1.333%	24,071	+6,602.703%
2023-10-05	1.7750	1.8950	1.7750	1.8750	+5.634%	697,939	+6,513.333%
2023-10-04	1.9000	1.9000	1.7750	1.7750	-6.579%	74,992	+6,885.915%
2023-10-03	1.9500	1.9500	1.9000	1.9000	-2.564%	91,347	+6,426.316%
2023-10-02	1.9500	1.9500	1.9500	1.9500	0.000%	76,002	+6,258.974%
2023-09-29	1.9400	1.9500	1.9400	1.9500	+0.515%	27,246	+6,258.974%
2023-09-28	1.9900	1.9900	1.9400	1.9400	-3.483%	70,363	+6,291.753%
2023-09-27	2.0100	2.0100	2.0100	2.0100	0.000%	110,341	+6,069.154%
2023-09-26	1.9000	2.0150	1.9000	2.0100	+5.789%	104,091	+6,069.154%
2023-09-25	1.8750	1.9000	1.8750	1.9000	+1.333%	63,268	+6,426.316%
2023-09-22	1.9000	1.9300	1.8750	1.8750	-1.316%	70,762	+6,513.333%
2023-09-21	1.9250	1.9250	1.9000	1.9000	-1.554%	25,553	+6,426.316%
2023-09-20	1.9000	1.9300	1.9000	1.9300	+1.312%	368,594	+6,324.870%
2023-09-19	1.8750	1.9050	1.9050	1.9050	+1.600%	2,044,796	+6,409.186%
2023-09-18	1.7500	1.8750	1.7500	1.8750	+8.696%	628,155	+6,513.333%
2023-09-15	1.6250	1.7250	1.6250	1.7250	+6.154%	125,459	+7,088.406%
2023-09-14	1.7000	1.7000	1.6250	1.6250	-2.985%	67,440	+7,530.769%
2023-09-13	1.6750	1.6750	1.6750	1.6750	+0.904%	30,959	+7,302.985%
2023-09-12	1.6750	1.6600	1.6600	1.6600	-0.896%	53,179	+7,369.880%
2023-09-11	1.6250	1.6750	1.6250	1.6750	+3.077%	150,236	+7,302.985%
2023-09-08	1.6100	1.6250	1.5850	1.6250	0.000%	175,669	+7,530.769%
2023-09-07	1.6250	1.6250	1.6250	1.6250	0.000%	85,362	+7,530.769%
2023-09-06	1.6250	1.6250	1.6250	1.6250	0.000%	65,105	+7,530.769%
2023-09-05	1.6750	1.6750	1.6250	1.6250	-2.985%	206,764	+7,530.769%
2023-09-04	1.7500	1.7500	1.6500	1.6750	-0.298%	111,715	+7,302.985%
2023-09-01	1.7500	1.6800	1.6800	1.6800	-4.000%	83,260	+7,280.952%
2023-08-31	1.7500	1.7500	1.7500	1.7500	+2.941%	84,862	+6,985.714%
2023-08-30	1.7750	1.7000	1.7000	1.7000	-4.225%	177,961	+7,194.118%
2023-08-29	1.8250	1.8250	1.7750	1.7750	-2.740%	43,112	+6,885.915%
2023-08-25	1.8250	1.8250	1.8250	1.8250	0.000%	4,777	+6,694.521%
2023-08-23	1.8000	1.8250	1.8000	1.8250	+1.389%	39,174	+6,694.521%
2023-08-22	1.8250	1.8000	1.8000	1.8000	-1.370%	77,025	+6,788.889%
2023-08-21	1.8750	1.8750	1.8250	1.8250	-2.667%	63,528	+6,694.521%
2023-08-18	1.9500	1.9500	1.8750	1.8750	-3.846%	91,493	+6,513.333%
2023-08-17	1.9500	1.9500	1.9500	1.9500	+1.299%	17,992	+6,258.974%
2023-08-15	1.9250	1.9250	1.9250	1.9250	0.000%	21,898	+6,341.558%
2023-08-14	1.9500	1.9500	1.9250	1.9250	-1.282%	27,275	+6,341.558%
2023-08-11	1.9500	1.9500	1.9500	1.9500	0.000%	71,709	+6,258.974%
2023-08-10	1.9500	1.9900	1.9500	1.9500	+0.515%	26,506	+6,258.974%
2023-08-09	1.9500	1.9400	1.9400	1.9400	-0.513%	73,669	+6,291.753%
2023-08-08	1.9500	1.9500	1.9500	1.9500	0.000%	31,790	+6,258.974%
2023-08-07	1.9000	1.9800	1.9000	1.9500	+2.632%	106,277	+6,258.974%
2023-08-04	1.9250	1.9250	1.8750	1.9000	-1.299%	110,437	+6,426.316%
2023-08-03	1.9250	1.9250	1.9250	1.9250	-1.282%	35,743	+6,341.558%
2023-08-02	2.0000	1.9500	1.9250	1.9500	-2.500%	129,290	+6,258.974%
2023-08-01	2.0250	2.0900	2.0000	2.0000	+6.101%	792,162	+6,100.000%
2023-07-28	1.8850	1.8850	1.8850	1.8850	0.000%	104,718	+6,478.249%
2023-07-27	1.9100	1.9100	1.8850	1.8850	-1.309%	51,382	+6,478.249%
2023-07-26	1.9100	1.9100	1.9100	1.9100	0.000%	154,803	+6,392.147%
2023-07-25	1.8500	1.9200	1.8850	1.9100	+3.243%	93,456	+6,392.147%
2023-07-24	1.8150	1.8500	1.8150	1.8500	+1.928%	48,765	+6,602.703%
2023-07-21	1.7750	1.8150	1.7900	1.8150	+2.254%	481,055	+6,731.956%
2023-07-20	1.7750	1.7750	1.7600	1.7750	0.000%	294,039	+6,885.915%
2023-07-19	1.7550	1.7750	1.7550	1.7750	+0.852%	108,753	+6,885.915%
2023-07-18	1.7500	1.7600	1.7500	1.7600	+0.571%	69,892	+6,945.455%
2023-07-17	1.7500	1.7500	1.7500	1.7500	0.000%	51,726	+6,985.714%
2023-07-14	1.7750	1.7750	1.7500	1.7500	-1.408%	21,099	+6,985.714%
2023-07-13	1.7250	1.7750	1.7250	1.7750	+2.899%	71,107	+6,885.915%
2023-07-12	1.7250	1.7250	1.7100	1.7250	0.000%	67,975	+7,088.406%
2023-07-11	1.7250	1.7250	1.7250	1.7250	0.000%	30,948	+7,088.406%
2023-07-10	1.7250	1.7250	1.7250	1.7250	0.000%	26,386	+7,088.406%
2023-07-07	1.7250	1.7250	1.7250	1.7250	0.000%	29,119	+7,088.406%
2023-07-06	1.8000	1.8000	1.7250	1.7250	-4.167%	185,662	+7,088.406%
2023-07-05	1.8000	1.8000	1.8000	1.8000	-1.639%	42,573	+6,788.889%
2023-07-04	1.7750	1.8300	1.8300	1.8300	-0.272%	116,246	+6,675.956%
2023-07-03	1.7600	1.8350	1.8350	1.8350	+4.261%	40,040	+6,657.493%
2023-06-30	1.7600	1.7600	1.7600	1.7600	0.000%	62,177	+6,945.455%
2023-06-29	1.7750	1.7750	1.7600	1.7600	-2.222%	93,042	+6,945.455%
2023-06-28	1.8250	1.8000	1.8000	1.8000	-1.370%	143,006	+6,788.889%
2023-06-27	1.9000	1.8700	1.8250	1.8250	-4.450%	229,638	+6,694.521%
2023-06-26	1.9100	1.9100	1.9100	1.9100	0.000%	18,997	+6,392.147%
2023-06-23	1.9100	1.9100	1.9100	1.9100	0.000%	44,174	+6,392.147%
2023-06-22	1.9250	1.9250	1.9100	1.9100	-0.779%	22,493	+6,392.147%
2023-06-21	1.9250	1.9250	1.9250	1.9250	0.000%	9,807	+6,341.558%
2023-06-20	1.9100	1.9250	1.8850	1.9250	+0.785%	152,197	+6,341.558%
2023-06-19	1.9000	1.9100	1.9000	1.9100	+0.526%	78,712	+6,392.147%
2023-06-16	1.9000	1.9000	1.9000	1.9000	0.000%	73,967	+6,426.316%
2023-06-15	1.9000	1.9000	1.9000	1.9000	0.000%	36,181	+6,426.316%
2023-06-14	1.8500	1.8500	1.8500	1.9000	0.000%	3,303,370	+6,426.316%
2023-06-13	1.9750	1.9750	1.9000	1.9000	-3.797%	107,504	+6,426.316%
2023-06-12	2.0000	2.0000	1.9750	1.9750	-1.250%	33,108	+6,178.481%
2023-06-09	2.0250	2.0250	1.9900	2.0000	-1.235%	2,647,099	+6,100.000%
2023-06-08	2.0750	2.0750	2.0250	2.0250	-2.410%	33,458	+6,023.457%
2023-06-07	2.0750	2.0750	2.0750	2.0750	0.000%	35,572	+5,875.904%
2023-06-06	2.1000	2.1000	2.0750	2.0750	-1.190%	59,829	+5,875.904%
2023-06-05	2.1000	2.1600	2.1000	2.1000	+1.449%	49,491	+5,804.762%
2023-06-02	2.0850	2.0700	2.0700	2.0700	-0.719%	46,418	+5,890.338%
2023-06-01	2.0850	2.0850	2.0850	2.0850	0.000%	32,837	+5,847.242%
2023-05-31	2.1650	2.1200	2.0850	2.0850	-2.570%	100,168	+5,847.242%
2023-05-30	2.1250	2.1400	2.1400	2.1400	+1.905%	416,586	+5,694.393%
2023-05-26	2.1000	2.1150	2.1000	2.1000	0.000%	112,201	+5,804.762%
2023-05-25	2.1250	2.1250	2.1000	2.1000	-1.176%	23,654	+5,804.762%
2023-05-24	2.0750	2.1250	2.0250	2.1250	+2.410%	141,561	+5,735.294%
2023-05-23	2.0500	2.0750	2.0500	2.0750	+1.220%	32,362	+5,875.904%
2023-05-22	2.0000	2.0500	2.0200	2.0500	+2.500%	106,744	+5,948.780%
2023-05-19	1.8500	2.0000	1.8500	2.0000	+8.108%	181,573	+6,100.000%
2023-05-18	1.8750	1.8750	1.8500	1.8500	-1.333%	125,956	+6,602.703%
2023-05-17	1.9000	1.9000	1.8750	1.8750	-1.316%	50,043	+6,513.333%
2023-05-16	1.9000	1.9000	1.9000	1.9000	0.000%	55,177	+6,426.316%
2023-05-15	2.0000	2.0000	1.8750	1.9000	-5.000%	86,335	+6,426.316%
2023-05-12	2.0500	2.0500	1.9750	2.0000	-2.439%	101,129	+6,100.000%
2023-05-11	2.0750	2.0750	2.0500	2.0500	-1.205%	33,174	+5,948.780%
2023-05-10	2.0750	2.0750	2.0750	2.0750	0.000%	24,482	+5,875.904%
2023-05-09	2.1000	2.1000	2.0750	2.0750	-1.190%	25,252	+5,875.904%
2023-05-05	2.1000	2.1000	2.1000	2.1000	0.000%	7,339	+5,804.762%
2023-05-04	2.1000	2.1000	2.1000	2.1000	0.000%	24,612	+5,804.762%
2023-05-03	2.1250	2.1250	2.0750	2.1000	-1.176%	16,871	+5,804.762%
2023-05-02	2.1250	2.1250	2.1250	2.1250	0.000%	192,419	+5,735.294%
2023-04-28	2.1250	2.1250	2.1250	2.1250	0.000%	51,509	+5,735.294%
2023-04-27	2.1250	2.1250	2.1250	2.1250	0.000%	21,734	+5,735.294%
2023-04-26	2.1350	2.1350	2.1250	2.1250	-0.468%	27,730	+5,735.294%
2023-04-25	2.1350	2.1350	2.1350	2.1350	-0.698%	19,594	+5,707.963%
2023-04-24	2.0500	2.1500	2.1500	2.1500	+4.878%	429,207	+5,667.442%
2023-04-21	2.0500	2.0500	2.0500	2.0500	0.000%	212,142	+5,948.780%
2023-04-20	2.0500	2.0500	2.0500	2.0500	0.000%	22,095	+5,948.780%
2023-04-19	2.1000	2.1000	2.0500	2.0500	-2.381%	89,529	+5,948.780%
2023-04-18	2.1000	2.1000	2.1000	2.1000	0.000%	70,398	+5,804.762%
2023-04-17	2.2000	2.2000	2.1000	2.1000	-4.545%	75,370	+5,804.762%
2023-04-14	2.2000	2.2750	2.2000	2.2000	0.000%	211,873	+5,536.364%
2023-04-13	2.1500	2.2000	2.2000	2.2000	+2.326%	100,684	+5,536.364%
2023-04-12	2.1500	2.1500	2.1500	2.1500	0.000%	49,718	+5,667.442%
2023-04-11	2.0750	2.1500	2.1500	2.1500	+3.614%	165,631	+5,667.442%
2023-04-06	2.0000	2.0750	2.0000	2.0750	+3.750%	125,043	+5,875.904%
2023-04-05	2.0250	2.0250	1.9750	2.0000	-1.235%	107,687	+6,100.000%
2023-04-04	2.0850	2.0750	2.0250	2.0250	-1.220%	112,723	+6,023.457%
2023-04-03	2.0750	2.0500	2.0500	2.0500	-1.679%	101,017	+5,948.780%
2023-03-31	2.0600	2.1600	2.0600	2.0850	-1.882%	298,151	+5,847.242%
2023-03-30	2.1250	2.1400	2.1250	2.1250	0.000%	82,617	+5,735.294%
2023-03-29	2.1500	2.1600	2.0750	2.1250	-1.163%	534,518	+5,735.294%
2023-03-28	2.3000	2.3000	2.1100	2.1500	-6.522%	818,347	+5,667.442%
2023-03-27	2.3000	2.3000	2.3000	2.3000	0.000%	57,208	+5,291.304%
2023-03-24	2.3250	2.3250	2.2500	2.3000	-1.075%	19,840	+5,291.304%
2023-03-23	2.3650	2.3650	2.3250	2.3250	-1.691%	38,797	+5,233.333%
2023-03-22	2.3650	2.3650	2.3650	2.3650	0.000%	18,285	+5,143.129%
2023-03-21	2.2600	2.3750	2.2600	2.3650	+4.646%	145,306	+5,143.129%
2023-03-20	2.3500	2.2600	2.2200	2.2600	-4.237%	201,616	+5,386.726%
2023-03-17	2.3750	2.3750	2.3500	2.3600	-0.632%	48,516	+5,154.237%
2023-03-16	2.2800	2.3750	2.2800	2.3750	+1.713%	64,048	+5,121.053%
2023-03-15	2.4100	2.4250	2.3150	2.3350	-3.112%	154,116	+5,210.493%
2023-03-14	2.4000	2.4100	2.4000	2.4100	+0.417%	54,690	+5,045.228%
2023-03-13	2.4350	2.4350	2.4000	2.4000	-6.796%	177,989	+5,066.667%
2023-03-10	2.5750	2.4750	2.4400	2.5750	0.000%	100,831	+4,715.534%
2023-03-09	2.6250	2.6250	2.5750	2.5750	-1.905%	61,134	+4,715.534%
2023-03-08	2.6250	2.6250	2.6250	2.6250	-0.943%	96,762	+4,623.810%
2023-03-07	2.5400	2.6650	2.6200	2.6500	+4.331%	297,198	+4,579.245%
2023-03-06	2.5250	2.5400	2.5250	2.5400	+0.594%	93,049	+4,781.890%
2023-03-03	2.5000	2.5250	2.5000	2.5250	+1.000%	199,772	+4,810.891%
2023-03-02	2.5000	2.5000	2.5000	2.5000	0.000%	62,813	+4,860.000%
2023-03-01	2.5250	2.5250	2.5000	2.5000	-0.990%	83,434	+4,860.000%
2023-02-28	2.4200	2.5250	2.4200	2.5250	+1.815%	78,345	+4,810.891%
2023-02-27	2.4250	2.4800	2.4800	2.4800	+2.268%	363,940	+4,900.000%
2023-02-24	2.4150	2.4500	2.4050	2.4250	+0.414%	85,171	+5,013.402%
2023-02-23	2.4100	2.4150	2.4100	2.4150	+0.207%	632,444	+5,034.576%
2023-02-22	2.5250	2.5250	2.4100	2.4100	-4.554%	341,009	+5,045.228%
2023-02-21	2.5150	2.5800	2.4750	2.5250	+1.000%	1,021,690	+4,810.891%
2023-02-20	2.3750	2.5000	2.4250	2.5000	+5.263%	265,153	+4,860.000%
2023-02-17	2.3400	2.3750	2.2900	2.3750	+1.496%	419,161	+5,121.053%
2023-02-16	2.2500	2.3500	2.2500	2.3400	+4.000%	192,569	+5,199.145%
2023-02-15	2.2250	2.2500	2.2250	2.2500	+1.124%	21,542	+5,411.111%
2023-02-14	2.3250	2.3250	2.2250	2.2250	-4.301%	116,123	+5,473.034%
2023-02-13	2.2500	2.4000	2.3250	2.3250	+3.333%	241,822	+5,233.333%
2023-02-10	2.2400	2.2500	2.2250	2.2500	+0.446%	54,459	+5,411.111%
2023-02-09	2.2250	2.2750	2.2250	2.2400	-0.444%	77,682	+5,435.714%
2023-02-08	2.1500	2.2500	2.2500	2.2500	+5.140%	79,840	+5,411.111%
2023-02-07	2.1850	2.1850	2.1400	2.1400	-2.059%	107,629	+5,694.393%
2023-02-06	2.1750	2.1850	2.1750	2.1850	+0.460%	60,815	+5,575.057%
2023-02-03	2.2500	2.2500	2.1750	2.1750	-3.333%	1,998,522	+5,601.149%
2023-02-02	2.2750	2.2500	2.2500	2.2500	-1.099%	361,429	+5,411.111%
2023-02-01	2.2750	2.2750	2.2750	2.2750	0.000%	201,293	+5,350.549%
2023-01-31	2.3000	2.3000	2.2750	2.2750	-1.087%	1,056,700	+5,350.549%
2023-01-30	2.2750	2.3000	2.2750	2.3000	+1.099%	156,051	+5,291.304%
2023-01-27	2.2900	2.3750	2.2750	2.2750	-0.438%	290,172	+5,350.549%
2023-01-26	2.2250	2.2900	2.2250	2.2850	+1.556%	121,184	+5,326.696%
2023-01-25	2.1750	2.2750	2.1900	2.2500	+3.448%	200,284	+5,411.111%
2023-01-24	2.1250	2.2150	2.1000	2.1750	+4.819%	570,567	+5,601.149%
2023-01-23	2.1000	2.1000	2.0750	2.0750	-1.190%	111,038	+5,875.904%
2023-01-20	2.1500	2.1500	2.1000	2.1000	-2.326%	111,528	+5,804.762%
2023-01-19	2.0800	2.1500	2.0800	2.1500	0.000%	79,889	+5,667.442%
2023-01-18	2.0900	2.1750	2.0900	2.1500	+2.871%	161,862	+5,667.442%
2023-01-17	2.0250	2.1250	2.0250	2.0900	+3.210%	100,146	+5,833.014%
2023-01-16	2.0100	2.0250	2.0100	2.0250	+0.746%	106,261	+6,023.457%
2023-01-13	2.0050	2.0250	2.0050	2.0100	+1.005%	71,520	+6,069.154%
2023-01-12	1.9750	2.0250	1.9750	1.9900	+0.759%	102,582	+6,131.156%
2023-01-11	1.9400	2.0050	1.9400	1.9750	-1.496%	36,449	+6,178.481%
2023-01-10	1.9250	2.0200	1.9250	2.0050	+4.156%	49,934	+6,084.539%
2023-01-09	1.8950	1.9250	1.8950	1.9250	+1.852%	31,800	+6,341.558%
2023-01-06	1.8500	1.9000	1.8500	1.8900	+2.162%	45,884	+6,460.847%
2023-01-05	1.8250	1.8500	1.8250	1.8500	+1.370%	12,886	+6,602.703%
2023-01-04	1.8250	1.8250	1.8250	1.8250	0.000%	51,460	+6,694.521%
2023-01-03	1.8400	1.8400	1.8250	1.8250	-0.815%	12,001	+6,694.521%

.dark-mode .s6fC3d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s6fC3d{ color: #333333; background-color: white; border: 2px solid #333333; }BGOBANGO PLCstock LSE

BGO
BANGO PLC
stock LSE