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
03/12/2015 314.10p 316.00p 308.00p 308.00p 1210962
02/12/2015 318.50p 321.70p 312.40p 314.90p 808549
01/12/2015 317.10p 323.70p 314.70p 319.20p 923653
30/11/2015 314.90p 319.60p 312.70p 316.80p 1181694
27/11/2015 308.60p 315.00p 307.60p 313.30p 4084662
26/11/2015 308.40p 309.10p 306.40p 307.60p 1693920
25/11/2015 307.40p 310.30p 306.80p 306.80p 588957
24/11/2015 307.30p 309.00p 305.00p 305.70p 795133
23/11/2015 309.00p 310.70p 307.00p 310.00p 835603
20/11/2015 315.00p 316.30p 306.70p 310.00p 1067242
19/11/2015 321.20p 322.10p 310.10p 315.00p 1647687
18/11/2015 303.00p 324.10p 303.00p 322.40p 1866026
17/11/2015 315.80p 320.00p 302.10p 308.00p 3385873
16/11/2015 317.20p 323.50p 317.20p 319.60p 635603
13/11/2015 333.50p 333.50p 316.00p 324.30p 782758
12/11/2015 332.30p 335.70p 329.70p 333.60p 604872
11/11/2015 335.00p 337.30p 329.10p 332.70p 444034
10/11/2015 336.60p 336.60p 332.70p 335.50p 882928
09/11/2015 335.00p 335.70p 332.00p 335.00p 525766
06/11/2015 334.40p 337.40p 331.30p 335.00p 877164
05/11/2015 329.30p 335.60p 329.10p 335.00p 515722
04/11/2015 337.20p 337.40p 328.90p 330.70p 450959
03/11/2015 333.00p 336.20p 330.20p 335.00p 416552
02/11/2015 332.80p 336.70p 330.00p 331.90p 335900
30/10/2015 334.80p 337.30p 331.70p 333.40p 581096
29/10/2015 332.60p 337.20p 332.60p 335.00p 631263
28/10/2015 331.00p 336.30p 329.10p 334.10p 393334
27/10/2015 335.50p 338.00p 332.20p 333.60p 569049
26/10/2015 338.80p 341.20p 333.30p 337.00p 639271
23/10/2015 328.50p 341.30p 325.90p 338.60p 841679
22/10/2015 325.00p 327.40p 322.00p 326.90p 2686119
21/10/2015 328.50p 328.50p 323.20p 324.40p 578289
20/10/2015 326.40p 331.30p 326.40p 326.60p 803974
19/10/2015 324.60p 328.50p 321.50p 328.40p 334361
16/10/2015 322.10p 326.10p 320.10p 324.30p 635673
15/10/2015 323.60p 323.80p 319.60p 322.40p 466819
14/10/2015 324.20p 324.90p 318.40p 323.60p 638860
13/10/2015 325.10p 327.90p 323.10p 324.60p 369926
12/10/2015 327.70p 330.20p 325.20p 325.20p 1538403
09/10/2015 330.00p 333.10p 328.00p 328.60p 641338
08/10/2015 330.30p 330.30p 325.20p 328.70p 969101
07/10/2015 340.10p 340.10p 326.20p 326.50p 737339
06/10/2015 335.80p 340.00p 334.30p 340.00p 742649
05/10/2015 339.30p 341.30p 334.10p 335.00p 642619
02/10/2015 331.20p 337.40p 331.20p 336.90p 899361
01/10/2015 326.70p 331.50p 326.60p 331.50p 738573
30/09/2015 321.00p 325.40p 318.60p 325.40p 1176564
29/09/2015 318.50p 318.50p 313.80p 315.00p 788969
28/09/2015 318.70p 325.50p 317.50p 320.20p 811415
25/09/2015 318.70p 324.40p 317.90p 319.50p 471499
24/09/2015 318.30p 319.50p 313.40p 316.40p 817144
23/09/2015 319.10p 321.60p 316.00p 320.20p 526218
22/09/2015 326.60p 328.30p 318.80p 318.80p 813195
21/09/2015 321.40p 329.10p 321.14p 326.80p 682168
18/09/2015 317.20p 324.80p 317.10p 323.60p 1326547
17/09/2015 315.50p 320.00p 315.50p 317.60p 495671
16/09/2015 315.40p 318.50p 315.20p 315.70p 904395
15/09/2015 317.40p 318.20p 314.60p 315.10p 1015853
14/09/2015 314.90p 317.50p 314.90p 316.30p 659235
11/09/2015 315.00p 316.40p 313.60p 314.90p 605094
10/09/2015 311.00p 316.30p 310.10p 315.00p 978212
09/09/2015 313.50p 315.90p 312.00p 313.70p 628785
08/09/2015 313.50p 313.60p 309.80p 312.30p 747216
07/09/2015 317.70p 318.00p 311.90p 312.60p 303355
04/09/2015 319.30p 319.30p 313.00p 314.90p 1519505
03/09/2015 320.30p 322.60p 317.80p 319.70p 711911
02/09/2015 319.00p 323.00p 318.20p 318.50p 784218
01/09/2015 320.00p 323.13p 315.00p 318.00p 1495344
28/08/2015 334.50p 334.60p 322.30p 323.50p 992015
27/08/2015 326.00p 329.80p 322.18p 324.90p 1684147
26/08/2015 320.80p 323.40p 315.90p 319.50p 1588054
25/08/2015 320.00p 327.00p 314.18p 324.50p 1223088
24/08/2015 330.10p 330.20p 313.00p 316.90p 2083730
21/08/2015 339.50p 341.40p 331.60p 337.10p 1703165
20/08/2015 345.20p 348.20p 342.00p 342.00p 1062947
19/08/2015 348.30p 349.60p 345.00p 347.50p 458830
18/08/2015 348.60p 350.20p 347.10p 349.00p 483687
17/08/2015 350.50p 352.40p 347.70p 350.00p 401599
14/08/2015 348.40p 351.50p 347.60p 348.80p 440291
13/08/2015 348.30p 352.20p 346.40p 348.40p 1197876
12/08/2015 353.30p 353.30p 343.20p 345.20p 1013814
11/08/2015 358.10p 360.00p 354.40p 354.90p 1013846
10/08/2015 357.70p 358.60p 354.20p 358.20p 538400
07/08/2015 357.70p 358.90p 353.90p 355.50p 798832
06/08/2015 358.10p 359.30p 355.70p 357.00p 1060120
05/08/2015 357.60p 359.00p 355.60p 357.30p 1221160
04/08/2015 360.00p 360.30p 357.00p 357.00p 6033354
03/08/2015 355.30p 361.00p 350.85p 358.50p 1043405
31/07/2015 352.00p 358.80p 350.80p 356.70p 1157137
30/07/2015 352.90p 354.60p 348.00p 349.60p 965194
29/07/2015 345.40p 353.10p 345.40p 352.10p 1220663
28/07/2015 345.70p 346.67p 342.40p 343.20p 1205260
27/07/2015 342.90p 348.40p 340.68p 345.00p 1197897
24/07/2015 340.00p 347.90p 340.00p 345.20p 4792835
23/07/2015 352.00p 355.60p 350.09p 352.80p 740114
22/07/2015 351.80p 352.21p 348.90p 349.80p 1647831
21/07/2015 348.40p 355.00p 346.50p 352.20p 2225039
20/07/2015 344.90p 349.16p 343.20p 347.00p 1128963
17/07/2015 342.90p 352.00p 342.10p 342.30p 10575058
16/07/2015 341.00p 341.00p 339.20p 340.00p 1111890
15/07/2015 341.80p 342.40p 338.20p 338.90p 620813
14/07/2015 343.50p 343.90p 341.20p 341.80p 512417
13/07/2015 344.90p 347.00p 344.10p 344.40p 815944
10/07/2015 345.30p 345.80p 340.70p 343.00p 721869
09/07/2015 342.50p 343.80p 340.00p 341.30p 695689
08/07/2015 351.20p 351.20p 342.70p 343.10p 556253
07/07/2015 351.70p 352.20p 348.80p 349.00p 877368
06/07/2015 349.40p 352.40p 346.00p 350.40p 858341
03/07/2015 346.70p 353.10p 345.00p 351.00p 837027
02/07/2015 342.50p 346.80p 342.50p 346.70p 516811
01/07/2015 342.40p 346.70p 341.60p 342.90p 550892
30/06/2015 342.80p 345.50p 342.00p 342.90p 794867
29/06/2015 341.30p 348.00p 337.20p 344.40p 973770
26/06/2015 347.30p 348.00p 343.00p 347.30p 1103208
25/06/2015 348.80p 348.80p 343.20p 345.70p 865295
24/06/2015 349.50p 351.00p 347.20p 351.00p 648824
23/06/2015 349.00p 351.90p 346.60p 348.00p 1239991
22/06/2015 357.90p 357.90p 346.40p 348.70p 1153941
19/06/2015 346.50p 360.50p 345.75p 350.25p 28579596
18/06/2015 346.50p 348.50p 341.50p 347.50p 1569316
17/06/2015 343.25p 345.00p 340.50p 343.25p 702167
16/06/2015 345.00p 345.00p 341.00p 342.00p 1068520
15/06/2015 346.25p 347.50p 343.00p 344.00p 645191
12/06/2015 345.75p 349.50p 345.00p 346.00p 977306
11/06/2015 342.50p 345.00p 340.50p 344.00p 1242302
10/06/2015 338.00p 344.25p 338.00p 343.00p 559029
09/06/2015 333.75p 345.00p 333.75p 341.75p 640650
08/06/2015 335.25p 342.75p 335.25p 338.75p 1566075
05/06/2015 332.25p 344.75p 332.25p 340.75p 575749
04/06/2015 338.50p 341.25p 330.00p 340.75p 682480
03/06/2015 331.50p 338.25p 331.50p 334.50p 741598
02/06/2015 330.00p 341.50p 323.50p 336.00p 1517711
01/06/2015 330.00p 330.00p 323.75p 326.00p 733885
29/05/2015 326.00p 330.00p 321.50p 326.25p 626500
28/05/2015 318.00p 330.00p 318.00p 324.00p 1596732
27/05/2015 323.00p 325.00p 316.25p 318.00p 285078
26/05/2015 325.00p 331.00p 320.00p 324.50p 266017
22/05/2015 331.25p 335.25p 325.00p 332.00p 705611
21/05/2015 336.25p 336.25p 327.00p 331.75p 594364
20/05/2015 330.50p 335.00p 330.00p 333.50p 367433
19/05/2015 331.50p 337.00p 321.00p 332.50p 812892
18/05/2015 315.25p 328.75p 315.25p 325.00p 452798
15/05/2015 316.50p 330.75p 316.50p 325.00p 401993
14/05/2015 313.75p 326.25p 313.75p 325.00p 397482
13/05/2015 308.75p 326.49p 308.75p 325.50p 744058
12/05/2015 303.25p 321.32p 303.25p 315.50p 255688
11/05/2015 314.50p 314.50p 306.00p 307.25p 489427
08/05/2015 314.00p 314.00p 307.25p 308.50p 92873
07/05/2015 300.50p 308.25p 300.50p 305.00p 109585
06/05/2015 300.50p 310.25p 300.50p 308.00p 162476
05/05/2015 310.25p 315.75p 300.00p 310.00p 437256
01/05/2015 315.00p 315.00p 300.00p 300.00p 128339
30/04/2015 313.00p 315.00p 301.25p 304.00p 682858
29/04/2015 301.50p 314.00p 301.50p 306.00p 3205251
28/04/2015 312.50p 319.75p 308.00p 315.25p 455710
27/04/2015 302.00p 315.00p 302.00p 315.00p 172773
24/04/2015 315.50p 315.50p 301.00p 312.25p 283640
23/04/2015 305.25p 309.03p 300.00p 305.75p 222374
22/04/2015 311.00p 316.50p 305.75p 307.00p 190049
21/04/2015 306.00p 312.00p 306.00p 309.50p 292377
20/04/2015 316.50p 316.50p 305.75p 310.75p 63029
17/04/2015 311.25p 311.25p 307.00p 309.00p 85805
16/04/2015 305.50p 316.25p 305.50p 312.75p 98790
15/04/2015 305.50p 315.25p 305.00p 315.25p 122409
14/04/2015 304.00p 308.25p 298.00p 308.25p 143244
13/04/2015 296.50p 304.84p 296.50p 303.25p 131799
10/04/2015 298.00p 308.00p 298.00p 306.50p 81413
09/04/2015 300.50p 309.25p 300.50p 306.00p 109682
08/04/2015 307.25p 310.00p 304.00p 310.00p 359115
07/04/2015 297.75p 308.00p 296.50p 303.00p 264761
02/04/2015 309.00p 310.00p 299.74p 305.50p 110117
01/04/2015 302.25p 309.00p 302.25p 309.00p 66054
31/03/2015 300.00p 312.50p 300.00p 312.50p 1211927
30/03/2015 305.25p 307.00p 300.75p 301.50p 543897
27/03/2015 310.00p 313.50p 300.00p 305.75p 180912
26/03/2015 303.00p 306.25p 297.70p 303.00p 880526
25/03/2015 303.00p 304.00p 296.25p 299.75p 297861
24/03/2015 300.00p 307.75p 300.00p 302.50p 268205
23/03/2015 307.50p 310.50p 307.25p 308.00p 136466
20/03/2015 314.25p 314.25p 300.00p 307.50p 294972
19/03/2015 301.25p 311.75p 301.25p 305.75p 1436265
18/03/2015 299.00p 308.00p 298.75p 303.00p 259100
17/03/2015 296.50p 303.50p 291.00p 299.50p 812878
16/03/2015 293.00p 295.25p 291.00p 293.00p 247308
13/03/2015 296.25p 296.25p 288.00p 294.00p 570573
12/03/2015 288.25p 298.50p 288.25p 291.00p 518337
11/03/2015 297.25p 297.75p 289.00p 290.75p 354111
10/03/2015 310.75p 310.75p 296.25p 296.25p 239321
09/03/2015 314.75p 314.75p 304.46p 304.50p 200491
06/03/2015 310.00p 314.00p 304.82p 312.75p 120165
05/03/2015 317.00p 317.00p 308.25p 313.00p 181058
04/03/2015 315.50p 325.75p 306.00p 313.00p 173667
03/03/2015 312.75p 321.00p 312.75p 317.00p 189085
02/03/2015 320.50p 320.50p 313.75p 314.00p 270539
27/02/2015 332.50p 332.50p 320.00p 320.00p 332973
26/02/2015 323.50p 329.00p 319.00p 321.75p 466850
25/02/2015 330.25p 331.00p 319.00p 323.00p 464977
24/02/2015 333.25p 336.00p 329.71p 330.25p 902938
23/02/2015 326.75p 332.03p 323.60p 331.75p 702205
20/02/2015 321.00p 331.50p 318.50p 327.00p 1552089

*Close Price adjusted for both dividends and splits