B&M European Value Retail S.A. (DI) (BME) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. B&M European Value Retail S.A. (DI)

Date Open High Low Close* Volume
30/12/2016 275.00p 278.00p 273.46p 278.00p 1309466
29/12/2016 273.20p 276.20p 273.10p 273.70p 830136
28/12/2016 271.80p 274.60p 270.83p 274.60p 1319059
23/12/2016 271.70p 272.20p 269.40p 271.90p 800832
22/12/2016 269.40p 271.10p 268.30p 271.10p 2071575
21/12/2016 267.60p 268.90p 261.90p 268.60p 3082208
20/12/2016 268.90p 270.30p 264.40p 268.00p 2466489
19/12/2016 267.70p 268.10p 265.60p 267.80p 1540191
16/12/2016 261.60p 267.00p 259.60p 266.10p 2359587
15/12/2016 260.10p 266.40p 259.60p 260.10p 2910143
14/12/2016 262.90p 268.80p 261.40p 261.80p 9813442
13/12/2016 254.80p 261.80p 253.80p 260.80p 2279298
12/12/2016 253.80p 255.00p 251.80p 253.20p 2544497
09/12/2016 249.40p 253.00p 248.00p 252.30p 2105336
08/12/2016 246.10p 251.20p 243.90p 250.80p 4890067
07/12/2016 242.70p 244.60p 239.20p 244.00p 3115201
06/12/2016 245.40p 245.40p 240.60p 241.20p 1307941
05/12/2016 243.50p 247.20p 243.00p 244.10p 2215416
02/12/2016 245.90p 247.30p 243.00p 243.00p 2037253
01/12/2016 250.20p 250.20p 246.20p 247.20p 1981224
30/11/2016 250.20p 251.00p 246.80p 249.00p 1468664
29/11/2016 246.90p 252.40p 246.90p 249.50p 1290070
28/11/2016 250.20p 253.17p 245.30p 248.70p 1478809
25/11/2016 248.80p 252.45p 246.80p 249.30p 1837486
24/11/2016 249.10p 253.30p 249.00p 250.30p 900459
23/11/2016 256.00p 257.40p 249.00p 253.40p 2604353
22/11/2016 255.10p 256.50p 253.30p 255.40p 1747981
21/11/2016 257.10p 259.20p 249.80p 253.00p 2405060
18/11/2016 258.00p 260.70p 256.20p 257.00p 4544966
17/11/2016 256.70p 259.30p 252.00p 256.30p 2607258
16/11/2016 251.40p 261.20p 250.00p 256.00p 4151798
15/11/2016 247.00p 251.20p 239.50p 245.00p 4100628
14/11/2016 237.50p 243.70p 235.90p 239.10p 2771839
11/11/2016 235.40p 241.50p 234.90p 238.00p 1984843
10/11/2016 235.80p 239.90p 232.72p 235.60p 2308541
09/11/2016 228.00p 236.40p 218.40p 233.90p 1920004
08/11/2016 232.20p 236.30p 231.80p 232.50p 1472316
07/11/2016 238.70p 238.70p 231.50p 234.00p 1422244
04/11/2016 239.80p 240.50p 232.70p 234.70p 1391389
03/11/2016 232.80p 245.40p 232.45p 241.50p 2699359
02/11/2016 234.00p 237.00p 233.20p 233.90p 1232872
01/11/2016 234.20p 237.60p 232.60p 235.60p 1100385
31/10/2016 236.90p 239.39p 233.80p 234.60p 1524710
28/10/2016 238.70p 239.60p 235.10p 238.70p 1781167
27/10/2016 236.00p 241.20p 234.80p 240.20p 3541583
26/10/2016 239.20p 239.70p 236.40p 237.60p 1825553
25/10/2016 244.20p 245.42p 238.40p 238.80p 1876366
24/10/2016 242.30p 248.00p 239.12p 244.60p 2048373
21/10/2016 238.40p 239.90p 237.60p 238.50p 1839931
20/10/2016 239.40p 241.10p 236.30p 237.60p 1645811
19/10/2016 240.20p 242.60p 235.20p 240.00p 2165320
18/10/2016 239.40p 243.20p 238.30p 241.00p 2060426
17/10/2016 237.80p 243.10p 235.30p 237.50p 2343667
14/10/2016 237.70p 240.90p 237.40p 239.70p 3431617
13/10/2016 240.10p 242.00p 233.90p 236.40p 8784583
12/10/2016 242.50p 242.70p 238.30p 240.40p 2775573
11/10/2016 240.00p 243.10p 237.70p 241.60p 1912456
10/10/2016 245.10p 245.10p 240.80p 242.00p 2890026
07/10/2016 251.40p 252.20p 242.80p 244.30p 2846414
06/10/2016 253.00p 253.00p 247.20p 249.80p 4654980
05/10/2016 250.70p 252.80p 248.50p 251.20p 1998692
04/10/2016 255.00p 257.70p 250.60p 251.00p 4462867
03/10/2016 255.00p 256.60p 251.70p 254.00p 1778543
30/09/2016 250.60p 255.20p 249.20p 255.00p 2251555
29/09/2016 255.70p 256.30p 252.20p 254.00p 2562508
28/09/2016 253.60p 257.70p 251.00p 254.70p 1165755
27/09/2016 254.30p 255.80p 248.98p 251.70p 1252656
26/09/2016 260.80p 260.80p 253.20p 253.80p 1222840
23/09/2016 262.40p 264.10p 259.70p 260.50p 865032
22/09/2016 264.10p 267.20p 263.20p 263.70p 1397342
21/09/2016 264.50p 266.60p 263.00p 263.40p 1343579
20/09/2016 261.90p 265.50p 261.50p 263.20p 1257004
19/09/2016 260.90p 263.60p 257.99p 262.40p 2597501
16/09/2016 259.80p 262.50p 257.30p 259.70p 17171200
15/09/2016 259.50p 261.50p 255.79p 260.70p 1318561
14/09/2016 266.60p 267.50p 261.20p 261.60p 1150864
13/09/2016 269.20p 271.00p 264.31p 266.30p 1289949
12/09/2016 269.20p 271.60p 265.50p 269.10p 2901424
09/09/2016 278.00p 278.00p 271.50p 272.50p 1919336
08/09/2016 279.00p 279.40p 276.50p 277.50p 4668575
07/09/2016 277.90p 279.90p 276.10p 278.00p 3744282
06/09/2016 277.80p 279.40p 276.00p 277.30p 3119417
05/09/2016 279.00p 280.90p 275.50p 277.10p 1836406
02/09/2016 276.90p 279.50p 274.80p 278.00p 2323589
01/09/2016 276.40p 279.50p 274.90p 276.90p 2475856
31/08/2016 277.70p 277.70p 274.00p 275.40p 3963982
30/08/2016 280.10p 282.90p 277.00p 277.00p 4195353
26/08/2016 282.10p 284.70p 281.70p 282.60p 2489941
25/08/2016 280.70p 283.90p 280.50p 283.00p 6628303
24/08/2016 281.40p 284.60p 280.70p 283.70p 2683716
23/08/2016 280.70p 284.00p 278.00p 282.70p 786016
22/08/2016 278.30p 281.00p 275.00p 278.70p 2338591
19/08/2016 275.60p 278.00p 273.30p 277.60p 3613173
18/08/2016 273.10p 278.10p 272.30p 276.80p 1504091
17/08/2016 275.90p 275.90p 271.80p 272.60p 1520262
16/08/2016 278.70p 278.70p 273.10p 273.10p 1253665
15/08/2016 282.70p 282.70p 274.70p 278.60p 2085649
12/08/2016 278.30p 284.86p 277.30p 281.20p 1165771
11/08/2016 274.00p 279.70p 270.00p 278.90p 3920013
10/08/2016 269.10p 276.20p 268.60p 273.60p 1400586
09/08/2016 260.80p 264.20p 260.00p 263.90p 6164789
08/08/2016 261.50p 263.60p 258.50p 261.60p 1706699
05/08/2016 256.10p 262.30p 254.10p 261.40p 6961170
04/08/2016 253.60p 256.70p 253.20p 253.50p 855525
03/08/2016 254.70p 256.60p 253.00p 254.70p 495681
02/08/2016 253.90p 257.10p 250.10p 254.80p 1005114
01/08/2016 258.70p 259.90p 252.90p 255.50p 866363
29/07/2016 259.20p 263.24p 255.10p 257.30p 1295898
28/07/2016 255.50p 262.50p 255.50p 260.60p 8027996
27/07/2016 254.60p 258.20p 254.30p 257.30p 1262738
26/07/2016 258.30p 258.30p 253.30p 255.20p 985061
25/07/2016 259.10p 260.50p 257.45p 257.70p 1607883
22/07/2016 262.90p 264.50p 259.00p 260.00p 751343
21/07/2016 264.60p 267.60p 261.24p 263.50p 1528037
20/07/2016 265.50p 269.40p 263.30p 265.20p 1050281
19/07/2016 267.70p 273.11p 264.80p 265.90p 1445962
18/07/2016 265.30p 278.40p 265.30p 271.00p 1523606
15/07/2016 267.50p 273.00p 264.25p 271.70p 1923371
14/07/2016 255.00p 271.51p 255.00p 270.30p 3748941
13/07/2016 260.00p 261.90p 256.20p 256.20p 1858548
12/07/2016 254.00p 259.90p 254.00p 257.60p 1965714
11/07/2016 246.40p 257.80p 246.40p 255.50p 2116511
08/07/2016 236.80p 250.00p 236.20p 246.30p 1845098
07/07/2016 236.00p 241.60p 235.57p 238.60p 1463073
06/07/2016 236.90p 238.44p 230.10p 233.60p 1826297
05/07/2016 249.60p 251.70p 238.00p 239.00p 2753960
04/07/2016 259.00p 260.02p 251.00p 251.00p 2656278
01/07/2016 256.70p 259.30p 253.30p 257.70p 1754192
30/06/2016 253.40p 258.80p 249.10p 255.10p 2462320
29/06/2016 248.40p 254.90p 247.70p 254.00p 3763224
28/06/2016 238.70p 249.20p 238.60p 247.00p 3471317
27/06/2016 252.70p 253.80p 232.80p 233.10p 4314251
24/06/2016 261.50p 264.30p 241.20p 256.60p 16617444
23/06/2016 285.80p 296.00p 284.45p 290.60p 2605530
22/06/2016 290.00p 291.30p 286.80p 289.20p 2436496
21/06/2016 289.40p 291.30p 287.00p 290.10p 4452285
20/06/2016 284.30p 292.10p 282.50p 288.00p 2543223
17/06/2016 271.80p 281.70p 271.40p 280.70p 2816797
16/06/2016 268.00p 273.05p 265.90p 272.80p 2145722
15/06/2016 262.80p 269.00p 259.70p 269.00p 2267948
14/06/2016 267.70p 267.90p 259.60p 261.30p 2178227
13/06/2016 272.50p 272.50p 268.00p 268.10p 949103
10/06/2016 280.00p 281.00p 273.90p 275.20p 1228472
09/06/2016 284.70p 284.80p 276.80p 280.60p 1296460
08/06/2016 298.10p 298.10p 293.10p 294.90p 1372818
07/06/2016 301.30p 306.30p 297.40p 298.10p 1020928
06/06/2016 306.00p 306.90p 301.20p 302.20p 1132399
03/06/2016 307.50p 307.50p 300.50p 305.00p 1028029
02/06/2016 304.30p 306.30p 303.00p 305.10p 1220078
01/06/2016 311.00p 312.60p 304.70p 305.50p 1435711
31/05/2016 302.00p 311.80p 302.00p 311.00p 12447584
27/05/2016 294.20p 304.90p 291.80p 304.90p 1952504
26/05/2016 286.20p 293.30p 284.80p 290.70p 3273013
25/05/2016 283.70p 284.50p 281.60p 282.30p 1618301
24/05/2016 280.50p 284.00p 274.90p 283.80p 842669
23/05/2016 281.30p 285.00p 277.90p 281.60p 762045
20/05/2016 280.90p 284.00p 277.90p 280.70p 730898
19/05/2016 280.80p 283.10p 279.30p 279.80p 776803
18/05/2016 279.20p 284.80p 279.20p 282.50p 1154259
17/05/2016 282.40p 282.70p 279.00p 281.30p 1308557
16/05/2016 275.00p 286.00p 274.20p 280.60p 905776
13/05/2016 267.50p 276.80p 267.50p 275.20p 1074609
12/05/2016 271.40p 274.70p 268.80p 272.60p 506917
11/05/2016 269.00p 272.50p 266.00p 270.10p 954257
10/05/2016 273.80p 273.80p 268.00p 270.10p 673779
09/05/2016 272.40p 276.20p 270.70p 270.70p 763501
06/05/2016 273.80p 274.70p 269.90p 271.70p 552916
05/05/2016 274.20p 278.30p 273.70p 275.50p 523487
04/05/2016 275.80p 276.10p 271.60p 274.90p 508003
03/05/2016 276.60p 279.00p 274.20p 277.30p 684523
29/04/2016 281.10p 283.70p 276.60p 277.40p 513963
28/04/2016 285.40p 287.90p 283.80p 285.10p 999280
27/04/2016 285.00p 290.00p 281.70p 287.20p 428416
26/04/2016 284.00p 288.00p 283.20p 286.10p 363186
25/04/2016 282.00p 288.30p 280.80p 286.20p 353924
22/04/2016 287.40p 287.80p 280.50p 281.60p 416173
21/04/2016 285.40p 288.00p 282.70p 286.10p 478519
20/04/2016 282.00p 285.20p 279.50p 285.20p 792947
19/04/2016 278.50p 284.50p 276.40p 282.10p 540227
18/04/2016 274.00p 278.20p 273.10p 277.00p 592017
15/04/2016 273.70p 280.00p 271.20p 275.40p 705491
14/04/2016 270.00p 277.10p 268.60p 272.30p 498122
13/04/2016 270.40p 274.30p 268.60p 271.90p 646088
12/04/2016 263.30p 268.60p 261.60p 268.00p 657337
11/04/2016 264.70p 265.80p 260.60p 262.10p 477339
08/04/2016 266.90p 269.00p 264.70p 265.60p 415916
07/04/2016 270.70p 272.24p 267.40p 268.00p 599625
06/04/2016 263.40p 274.00p 258.61p 269.90p 705621
05/04/2016 261.90p 264.40p 258.60p 262.00p 682663
04/04/2016 261.00p 265.50p 259.70p 261.20p 689020
01/04/2016 265.00p 265.00p 255.30p 262.80p 711180
31/03/2016 264.30p 266.70p 263.20p 265.40p 576344
30/03/2016 264.00p 267.70p 261.40p 264.50p 540269
29/03/2016 260.40p 263.70p 259.60p 263.70p 1545400
24/03/2016 269.00p 269.00p 259.60p 261.30p 942909
23/03/2016 269.00p 269.90p 266.90p 269.40p 640950
22/03/2016 273.40p 274.00p 266.20p 268.80p 604141
21/03/2016 274.90p 275.00p 272.80p 273.90p 380326
18/03/2016 270.50p 274.20p 270.50p 274.00p 1081340
17/03/2016 274.00p 275.10p 266.10p 272.00p 704206

*Close Price adjusted for both dividends and splits