Shares Magazine
75.00p-1.60 (-2.09%)11 Apr 2025, 14:42
Bango PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 73.50p | 76.74p | 72.00p | 75.00p | 36,361 |
| Apr 10, 2025 | 72.50p | 76.60p | 72.20p | 76.60p | 77,513 |
| Apr 9, 2025 | 72.50p | 75.00p | 70.00p | 72.50p | 29,048 |
| Apr 8, 2025 | 66.50p | 76.95p | 66.30p | 74.50p | 267,226 |
| Apr 7, 2025 | 64.00p | 66.45p | 61.50p | 66.00p | 125,260 |
| Apr 4, 2025 | 73.00p | 74.00p | 65.00p | 64.00p | 294,917 |
| Apr 3, 2025 | 76.50p | 75.97p | 73.00p | 73.50p | 146,619 |
| Apr 2, 2025 | 77.50p | 80.00p | 75.00p | 77.50p | 277,746 |
| Apr 1, 2025 | 77.50p | 77.45p | 75.00p | 77.50p | 28,588 |
| Mar 31, 2025 | 79.00p | 80.00p | 75.00p | 77.50p | 143,101 |
| Mar 28, 2025 | 80.00p | 80.00p | 78.00p | 79.00p | 65,941 |
| Mar 27, 2025 | 80.00p | 80.00p | 78.60p | 80.00p | 34,072 |
| Mar 26, 2025 | 80.00p | 80.67p | 78.27p | 80.00p | 86,766 |
| Mar 25, 2025 | 81.00p | 80.67p | 79.13p | 80.00p | 44,629 |
| Mar 24, 2025 | 81.50p | 81.77p | 80.00p | 81.00p | 26,401 |
| Mar 21, 2025 | 81.50p | 83.00p | 80.15p | 81.50p | 26,041 |
| Mar 20, 2025 | 81.50p | 82.97p | 81.15p | 81.50p | 17,814 |
| Mar 19, 2025 | 81.50p | 81.50p | 81.11p | 81.50p | 4,316 |
| Mar 18, 2025 | 81.00p | 83.00p | 80.00p | 81.50p | 60,732 |
| Mar 17, 2025 | 80.50p | 82.00p | 80.00p | 81.00p | 65,762 |
| Mar 14, 2025 | 81.00p | 80.97p | 79.27p | 80.50p | 59,199 |
| Mar 13, 2025 | 78.50p | 82.00p | 78.31p | 81.00p | 99,831 |
| Mar 12, 2025 | 80.00p | 80.00p | 78.25p | 78.50p | 56,327 |
| Mar 11, 2025 | 83.50p | 83.86p | 77.00p | 78.00p | 92,375 |
| Mar 10, 2025 | 83.50p | 84.40p | 82.00p | 83.50p | 64,238 |
| Mar 7, 2025 | 83.50p | 84.97p | 82.00p | 83.50p | 23,926 |
| Mar 6, 2025 | 83.50p | 85.00p | 82.00p | 83.50p | 42,061 |
| Mar 5, 2025 | 84.50p | 86.00p | 82.00p | 83.50p | 102,700 |
| Mar 4, 2025 | 86.00p | 87.00p | 83.19p | 84.50p | 233,381 |
| Mar 3, 2025 | 88.50p | 90.00p | 85.31p | 86.00p | 70,190 |
| Feb 28, 2025 | 88.50p | 89.34p | 87.06p | 88.50p | 42,721 |
| Feb 27, 2025 | 88.50p | 89.94p | 87.00p | 88.50p | 112,591 |
| Feb 26, 2025 | 91.00p | 92.00p | 86.00p | 88.50p | 205,911 |
| Feb 25, 2025 | 94.00p | 95.00p | 88.75p | 91.00p | 178,363 |
| Feb 24, 2025 | 97.50p | 100.00p | 92.33p | 94.00p | 84,038 |
| Feb 21, 2025 | 97.50p | 100.00p | 95.00p | 97.50p | 43,429 |
| Feb 20, 2025 | 97.50p | 100.00p | 95.00p | 97.50p | 32,273 |
| Feb 19, 2025 | 99.00p | 100.00p | 98.00p | 99.00p | 149,011 |
| Feb 18, 2025 | 99.00p | 100.00p | 98.00p | 99.00p | 118,153 |
| Feb 17, 2025 | 99.00p | 98.50p | 96.60p | 99.00p | 138,535 |
| Feb 14, 2025 | 99.00p | 100.00p | 96.00p | 99.00p | 257,659 |
| Feb 13, 2025 | 99.00p | 98.85p | 98.00p | 99.00p | 48,178 |
| Feb 12, 2025 | 99.00p | 98.89p | 98.04p | 99.00p | 26,004 |
| Feb 11, 2025 | 99.00p | 100.00p | 96.00p | 99.00p | 158,684 |
| Feb 10, 2025 | 99.00p | 99.00p | 98.02p | 99.00p | 11,092 |
| Feb 7, 2025 | 99.00p | 98.70p | 98.00p | 99.00p | 220,329 |
| Feb 6, 2025 | 99.00p | 99.28p | 98.00p | 99.00p | 52,423 |
| Feb 5, 2025 | 99.00p | 101.00p | 98.04p | 99.00p | 148,932 |
| Feb 4, 2025 | 99.00p | 100.00p | 98.10p | 99.00p | 53,825 |
| Feb 3, 2025 | 102.50p | 105.00p | 98.00p | 99.00p | 209,074 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.