Shares Magazine
90.50p+0.50 (+0.56%)11 Jul 2025, 14:36
Bango PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 91.00p | 93.00p | 88.00p | 90.50p | 50,253 |
| Jul 10, 2025 | 92.50p | 95.00p | 89.00p | 90.00p | 37,982 |
| Jul 9, 2025 | 92.50p | 91.80p | 90.05p | 92.50p | 11,383 |
| Jul 8, 2025 | 92.50p | 92.00p | 90.00p | 90.60p | 8,239 |
| Jul 7, 2025 | 92.50p | 92.30p | 90.70p | 92.50p | 14,205 |
| Jul 4, 2025 | 92.50p | 92.70p | 90.70p | 92.50p | 38,406 |
| Jul 3, 2025 | 92.50p | 93.88p | 90.67p | 92.50p | 26,362 |
| Jul 2, 2025 | 92.50p | 93.29p | 90.00p | 92.50p | 31,532 |
| Jul 1, 2025 | 92.50p | 93.50p | 90.00p | 90.00p | 27,310 |
| Jun 30, 2025 | 92.50p | 94.80p | 91.11p | 92.50p | 28,662 |
| Jun 27, 2025 | 91.50p | 95.00p | 90.00p | 92.50p | 48,678 |
| Jun 26, 2025 | 91.50p | 92.15p | 89.80p | 92.00p | 53,730 |
| Jun 25, 2025 | 91.50p | 92.18p | 89.70p | 91.50p | 22,416 |
| Jun 24, 2025 | 92.50p | 94.00p | 89.70p | 91.50p | 68,520 |
| Jun 23, 2025 | 92.50p | 95.00p | 90.05p | 95.00p | 79,325 |
| Jun 20, 2025 | 92.50p | 95.00p | 90.00p | 92.50p | 17,943 |
| Jun 19, 2025 | 92.50p | 94.00p | 90.00p | 92.50p | 85,877 |
| Jun 18, 2025 | 91.00p | 94.99p | 89.00p | 92.50p | 88,836 |
| Jun 17, 2025 | 92.50p | 95.00p | 89.04p | 90.00p | 23,965 |
| Jun 16, 2025 | 93.50p | 93.84p | 90.10p | 92.50p | 55,504 |
| Jun 13, 2025 | 93.50p | 94.94p | 92.00p | 93.50p | 43,181 |
| Jun 12, 2025 | 88.00p | 97.40p | 89.20p | 93.50p | 313,099 |
| Jun 11, 2025 | 87.00p | 89.00p | 86.70p | 87.50p | 146,413 |
| Jun 10, 2025 | 83.50p | 88.00p | 83.00p | 88.00p | 191,455 |
| Jun 9, 2025 | 87.00p | 87.65p | 82.00p | 83.50p | 329,119 |
| Jun 6, 2025 | 92.50p | 95.00p | 83.08p | 88.00p | 438,918 |
| Jun 5, 2025 | 92.50p | 99.65p | 90.33p | 93.50p | 170,736 |
| Jun 4, 2025 | 91.50p | 94.75p | 90.00p | 92.50p | 83,648 |
| Jun 3, 2025 | 91.50p | 95.00p | 88.50p | 91.50p | 139,922 |
| Jun 2, 2025 | 92.50p | 93.19p | 88.00p | 90.00p | 113,815 |
| May 30, 2025 | 91.00p | 96.45p | 90.00p | 92.50p | 112,553 |
| May 29, 2025 | 86.00p | 93.00p | 85.00p | 91.00p | 201,880 |
| May 28, 2025 | 86.00p | 86.89p | 85.80p | 86.00p | 308,926 |
| May 27, 2025 | 86.00p | 87.00p | 85.00p | 86.00p | 442,410 |
| May 23, 2025 | 86.00p | 86.80p | 85.20p | 86.00p | 113,119 |
| May 22, 2025 | 88.00p | 91.80p | 85.00p | 86.00p | 25,156 |
| May 21, 2025 | 88.50p | 88.73p | 86.00p | 88.00p | 49,786 |
| May 20, 2025 | 90.00p | 93.00p | 86.00p | 88.50p | 236,508 |
| May 19, 2025 | 89.50p | 93.00p | 87.00p | 90.00p | 154,376 |
| May 16, 2025 | 89.00p | 92.00p | 88.53p | 89.50p | 21,852 |
| May 15, 2025 | 89.00p | 89.10p | 87.13p | 89.00p | 24,811 |
| May 14, 2025 | 89.50p | 91.00p | 88.00p | 89.00p | 21,267 |
| May 13, 2025 | 89.50p | 91.00p | 88.20p | 89.50p | 29,633 |
| May 12, 2025 | 93.50p | 94.29p | 88.00p | 89.50p | 117,129 |
| May 9, 2025 | 95.00p | 97.44p | 92.27p | 93.50p | 34,319 |
| May 8, 2025 | 97.50p | 100.00p | 92.60p | 95.00p | 47,012 |
| May 7, 2025 | 100.50p | 100.00p | 95.00p | 97.50p | 23,312 |
| May 6, 2025 | 97.50p | 104.00p | 95.00p | 100.50p | 124,813 |
| May 2, 2025 | 96.00p | 102.65p | 93.03p | 97.50p | 157,861 |
| May 1, 2025 | 81.00p | 97.00p | 78.00p | 96.00p | 317,901 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.