145.00p-2.50 (-1.69%)22 Jul 2024, 16:13
Bango PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 3, 2024 | 144.00p | 145.58p | 142.50p | 142.50p | 157,443 |
Jul 2, 2024 | 143.50p | 146.00p | 142.49p | 144.00p | 135,115 |
Jul 1, 2024 | 145.00p | 150.00p | 141.00p | 143.50p | 84,080 |
Jun 28, 2024 | 145.00p | 150.00p | 140.00p | 145.00p | 25,069 |
Jun 27, 2024 | 145.00p | 148.45p | 141.55p | 145.00p | 34,998 |
Jun 26, 2024 | 145.00p | 148.00p | 143.61p | 145.00p | 13,077 |
Jun 25, 2024 | 145.00p | 148.45p | 143.60p | 145.00p | 46,325 |
Jun 24, 2024 | 141.00p | 150.00p | 143.08p | 145.00p | 75,676 |
Jun 21, 2024 | 141.00p | 144.77p | 138.50p | 141.00p | 17,973 |
Jun 20, 2024 | 141.00p | 144.92p | 137.24p | 141.00p | 55,828 |
Jun 19, 2024 | 137.50p | 145.00p | 135.00p | 141.00p | 82,486 |
Jun 18, 2024 | 133.50p | 139.00p | 130.00p | 137.50p | 54,085 |
Jun 17, 2024 | 133.50p | 137.00p | 130.00p | 133.50p | 18,290 |
Jun 14, 2024 | 133.50p | 136.84p | 133.00p | 133.50p | 48,180 |
Jun 13, 2024 | 133.50p | 137.00p | 130.00p | 133.50p | 50,667 |
Jun 12, 2024 | 133.50p | 137.00p | 132.03p | 133.50p | 82,532 |
Jun 11, 2024 | 134.00p | 135.00p | 131.11p | 133.50p | 221,543 |
Jun 10, 2024 | 134.00p | 135.00p | 130.00p | 134.00p | 56,247 |
Jun 7, 2024 | 136.00p | 140.00p | 130.00p | 134.00p | 86,916 |
Jun 6, 2024 | 136.00p | 143.00p | 133.00p | 143.00p | 22,167 |
Jun 5, 2024 | 137.50p | 139.40p | 134.10p | 136.00p | 85,341 |
Jun 4, 2024 | 134.00p | 139.99p | 135.00p | 137.50p | 102,726 |
Jun 3, 2024 | 136.00p | 138.00p | 131.70p | 134.00p | 853,180 |
May 31, 2024 | 136.00p | 140.00p | 133.20p | 136.00p | 82,863 |
May 30, 2024 | 132.50p | 139.82p | 131.78p | 136.00p | 110,069 |
May 29, 2024 | 130.00p | 133.00p | 129.00p | 132.50p | 32,817 |
May 28, 2024 | 131.50p | 133.00p | 127.00p | 130.00p | 3,645,759 |
May 24, 2024 | 129.50p | 132.40p | 130.03p | 131.50p | 69,071 |
May 23, 2024 | 130.50p | 133.00p | 126.00p | 129.50p | 183,691 |
May 22, 2024 | 130.50p | 131.50p | 128.00p | 130.50p | 21,330 |
May 21, 2024 | 130.50p | 131.50p | 128.49p | 130.50p | 207,104 |
May 20, 2024 | 129.00p | 135.00p | 129.05p | 130.00p | 228,017 |
May 17, 2024 | 120.50p | 131.74p | 121.27p | 129.00p | 321,329 |
May 16, 2024 | 121.50p | 122.90p | 120.03p | 120.50p | 65,586 |
May 15, 2024 | 122.50p | 122.97p | 120.00p | 121.50p | 54,608 |
May 14, 2024 | 122.50p | 123.55p | 121.00p | 122.50p | 81,242 |
May 13, 2024 | 123.50p | 126.50p | 120.50p | 122.50p | 136,068 |
May 10, 2024 | 122.50p | 125.00p | 120.00p | 123.50p | 147,615 |
May 9, 2024 | 122.50p | 125.00p | 120.50p | 122.50p | 67,085 |
May 8, 2024 | 122.50p | 123.70p | 120.00p | 122.50p | 40,423 |
May 7, 2024 | 122.50p | 124.95p | 120.00p | 123.00p | 40,998 |
May 3, 2024 | 123.50p | 125.00p | 120.00p | 121.50p | 79,932 |
May 2, 2024 | 123.50p | 123.38p | 122.00p | 123.50p | 65,728 |
May 1, 2024 | 124.50p | 125.00p | 122.00p | 123.50p | 43,087 |
Apr 30, 2024 | 124.50p | 126.89p | 123.00p | 124.50p | 31,198 |
Apr 29, 2024 | 124.50p | 126.95p | 122.00p | 124.50p | 50,913 |
Apr 26, 2024 | 125.50p | 127.95p | 122.00p | 124.50p | 86,531 |
Apr 25, 2024 | 125.50p | 127.60p | 122.22p | 124.00p | 69,406 |
Apr 24, 2024 | 124.50p | 129.00p | 123.00p | 125.50p | 39,757 |
Apr 23, 2024 | 124.00p | 128.99p | 123.00p | 124.50p | 52,157 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 424.10 | 12.17 |
Rentokil Initial PLC | 482.90 | 7.77 |
Aston Martin Lagonda Global Holdings PLC | 152.40 | 4.03 |
Hammerson PLC | 30.00 | 3.31 |
Burberry Group PLC | 719.80 | 3.18 |
Ti Fluid Systems PLC | 137.20 | 3.16 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 2,030.00 | -10.02 |
Easyjet PLC | 426.30 | -7.12 |
Hochschild Mining PLC | 176.40 | -3.50 |
International Consolidated Airlines Group S.A. | 164.20 | -3.41 |
Centamin PLC | 127.80 | -2.96 |
Harbourvest Global Private Equity Limited | 2,525.00 | -2.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.