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
19/02/2015 308.50p 320.00p 308.50p 318.50p 708584
18/02/2015 310.50p 315.00p 306.00p 313.25p 813197
17/02/2015 303.00p 310.00p 303.00p 308.50p 3268631
16/02/2015 301.25p 306.77p 297.99p 305.00p 769348
13/02/2015 315.00p 315.00p 299.00p 304.00p 414707
12/02/2015 315.00p 315.00p 305.00p 307.00p 303099
11/02/2015 315.50p 315.50p 305.00p 305.00p 588917
10/02/2015 300.00p 308.75p 300.00p 306.00p 900517
09/02/2015 311.00p 312.28p 301.00p 305.00p 658173
06/02/2015 308.00p 316.75p 302.00p 310.00p 937231
05/02/2015 319.00p 319.00p 310.00p 313.00p 1116787
04/02/2015 308.00p 320.50p 308.00p 315.00p 4158416
03/02/2015 324.25p 330.00p 312.00p 320.00p 4250912
02/02/2015 312.00p 328.50p 312.00p 322.00p 150917
30/01/2015 320.00p 320.00p 307.50p 315.75p 100951
29/01/2015 324.00p 324.00p 306.50p 310.00p 1501982
28/01/2015 304.00p 329.00p 304.00p 315.00p 203109
27/01/2015 320.00p 320.00p 308.75p 315.00p 394194
26/01/2015 319.00p 320.25p 304.00p 310.00p 854048
23/01/2015 300.00p 326.25p 300.00p 308.00p 966189
22/01/2015 310.00p 310.00p 298.30p 302.00p 624580
21/01/2015 308.25p 308.25p 295.00p 300.00p 185378
20/01/2015 312.50p 315.00p 295.00p 300.00p 4077303
19/01/2015 306.00p 310.75p 300.00p 300.00p 591236
16/01/2015 302.00p 306.00p 295.00p 306.00p 1030124
15/01/2015 301.75p 302.00p 293.19p 301.00p 50769
14/01/2015 305.00p 305.00p 291.00p 298.50p 76335
13/01/2015 300.00p 304.42p 292.75p 301.25p 21733
12/01/2015 300.00p 304.38p 296.00p 298.50p 1064174
09/01/2015 292.00p 300.00p 288.00p 297.00p 254140
08/01/2015 292.00p 293.00p 275.25p 293.00p 84064
07/01/2015 283.25p 292.00p 280.75p 285.00p 38961
06/01/2015 290.00p 297.75p 283.25p 285.00p 127975
05/01/2015 290.00p 301.50p 284.20p 294.00p 258688
02/01/2015 288.00p 299.50p 286.00p 289.00p 47402
31/12/2014 290.00p 300.00p 282.00p 285.00p 212716
30/12/2014 268.50p 290.00p 268.50p 290.00p 36079
29/12/2014 275.00p 285.35p 275.00p 280.00p 17096
24/12/2014 280.00p 280.00p 275.25p 280.00p 10784
23/12/2014 287.50p 287.50p 275.00p 287.50p 103308
22/12/2014 285.00p 285.75p 275.00p 276.00p 65020
19/12/2014 270.00p 282.00p 270.00p 275.00p 79392
18/12/2014 261.25p 284.00p 261.25p 281.00p 57569
17/12/2014 268.00p 274.75p 263.00p 274.75p 27660
16/12/2014 285.00p 285.00p 265.50p 265.50p 65296
15/12/2014 270.75p 284.95p 270.75p 275.75p 84060
12/12/2014 276.50p 284.75p 266.25p 284.75p 29672
11/12/2014 280.00p 280.00p 275.00p 276.25p 38002
10/12/2014 284.00p 284.00p 275.25p 279.25p 44295
09/12/2014 279.50p 279.50p 270.25p 275.75p 42084
08/12/2014 275.00p 285.00p 270.00p 273.50p 151115
05/12/2014 270.00p 275.00p 265.00p 273.00p 122306
04/12/2014 268.75p 270.00p 262.00p 270.00p 421177
03/12/2014 269.50p 269.50p 259.00p 262.00p 428458
02/12/2014 267.00p 268.46p 259.00p 263.50p 115969
01/12/2014 268.75p 268.75p 261.25p 266.75p 49779
28/11/2014 265.00p 269.00p 260.50p 269.00p 380506
27/11/2014 268.75p 268.75p 255.00p 259.50p 220643
26/11/2014 269.00p 269.00p 252.75p 260.00p 136396
25/11/2014 269.25p 269.25p 262.00p 268.50p 76929
24/11/2014 269.00p 270.00p 260.25p 269.00p 133340
21/11/2014 270.00p 270.00p 260.25p 269.00p 211373
20/11/2014 270.00p 270.00p 268.00p 268.00p 480370
19/11/2014 269.75p 275.50p 269.25p 269.75p 664140
18/11/2014 269.50p 275.67p 268.00p 270.00p 497225
17/11/2014 269.50p 269.66p 268.50p 269.50p 329668
14/11/2014 269.50p 270.00p 263.00p 269.50p 255320
13/11/2014 266.00p 267.72p 263.25p 266.50p 52977
12/11/2014 269.25p 269.25p 263.00p 267.00p 49811
11/11/2014 269.50p 269.50p 266.15p 267.75p 48275
10/11/2014 267.50p 270.00p 263.00p 266.50p 75850
07/11/2014 270.00p 270.00p 259.00p 268.00p 80468
06/11/2014 261.00p 270.00p 261.00p 268.25p 44849
05/11/2014 260.25p 261.00p 253.00p 261.00p 728226
04/11/2014 260.00p 260.00p 254.75p 260.00p 53958
03/11/2014 252.75p 258.50p 250.00p 258.00p 235808
31/10/2014 245.00p 248.75p 235.75p 248.75p 32075
30/10/2014 240.00p 245.75p 238.00p 245.75p 339711
29/10/2014 242.25p 246.00p 237.00p 240.00p 337145
28/10/2014 235.00p 240.00p 235.00p 239.00p 145037
27/10/2014 241.00p 241.00p 227.00p 238.50p 240763
24/10/2014 243.00p 250.03p 234.25p 234.25p 797662
23/10/2014 243.00p 250.70p 242.25p 242.25p 192890
22/10/2014 240.00p 251.00p 240.00p 245.00p 564608
21/10/2014 245.00p 250.00p 245.00p 250.00p 272137
20/10/2014 255.00p 255.00p 240.00p 247.25p 82434
17/10/2014 255.00p 255.00p 242.25p 246.00p 182765
16/10/2014 258.00p 261.75p 249.25p 249.25p 175273
15/10/2014 262.00p 265.44p 258.00p 260.00p 80925
14/10/2014 249.25p 267.50p 249.25p 267.50p 99858
13/10/2014 252.75p 260.00p 249.25p 260.00p 91021
10/10/2014 249.25p 269.25p 249.25p 263.75p 83984
09/10/2014 269.00p 269.00p 255.00p 260.00p 38220
08/10/2014 259.00p 262.00p 253.00p 257.50p 181734
07/10/2014 264.75p 265.00p 261.94p 265.00p 14371
06/10/2014 277.25p 277.25p 262.00p 262.00p 64749
03/10/2014 279.00p 279.00p 261.72p 263.00p 108401
02/10/2014 268.00p 270.00p 266.00p 266.00p 33496
01/10/2014 269.00p 269.00p 269.00p 269.00p 1972
30/09/2014 267.75p 279.00p 265.00p 275.00p 120864
29/09/2014 263.00p 275.75p 263.00p 269.50p 49425
26/09/2014 266.00p 275.00p 265.00p 268.00p 72162
25/09/2014 263.50p 266.00p 260.00p 265.00p 408467
24/09/2014 255.75p 261.00p 255.75p 259.25p 106025
23/09/2014 250.50p 258.75p 247.50p 258.75p 52895
22/09/2014 255.00p 258.15p 244.50p 253.00p 48559
19/09/2014 255.00p 255.00p 240.00p 250.00p 273644
18/09/2014 244.00p 247.03p 240.00p 246.50p 135977
17/09/2014 250.00p 257.90p 244.00p 244.00p 37134
16/09/2014 255.25p 261.25p 250.25p 250.50p 31820
15/09/2014 257.00p 265.85p 257.00p 258.00p 23155
12/09/2014 265.00p 271.55p 259.00p 263.00p 65099
11/09/2014 271.25p 274.00p 266.50p 267.00p 38157
10/09/2014 261.25p 269.00p 261.25p 267.00p 85797
09/09/2014 271.00p 271.25p 264.25p 269.25p 186181
08/09/2014 268.00p 270.23p 261.25p 262.00p 7272
05/09/2014 268.25p 270.00p 265.00p 265.00p 416799
04/09/2014 274.00p 274.00p 262.75p 265.00p 2662154
03/09/2014 277.25p 282.75p 272.25p 272.25p 23341
02/09/2014 285.50p 289.75p 276.00p 277.25p 382847
01/09/2014 278.00p 280.00p 275.25p 278.75p 7274
29/08/2014 285.00p 285.00p 272.25p 278.00p 37101
28/08/2014 280.00p 284.50p 272.25p 279.75p 49619
27/08/2014 280.25p 288.25p 273.50p 278.75p 407350
26/08/2014 281.50p 287.50p 276.50p 276.50p 59873
22/08/2014 281.75p 288.75p 281.75p 285.00p 43413
21/08/2014 284.00p 288.00p 284.00p 288.00p 85996
20/08/2014 282.00p 296.75p 282.00p 286.75p 191025
19/08/2014 280.00p 286.75p 267.25p 286.75p 108512
18/08/2014 273.75p 280.25p 265.75p 280.25p 60975
15/08/2014 273.50p 273.50p 265.50p 272.00p 103448
14/08/2014 260.00p 273.75p 260.00p 269.00p 143863
13/08/2014 267.00p 269.11p 263.00p 265.25p 92339
12/08/2014 270.50p 270.50p 265.00p 266.00p 52306
11/08/2014 267.00p 272.31p 266.75p 268.00p 2556591
08/08/2014 263.25p 267.75p 263.00p 267.00p 97425
07/08/2014 270.25p 271.25p 264.00p 267.75p 329553
06/08/2014 274.00p 274.00p 265.50p 265.50p 107779
05/08/2014 275.00p 278.86p 274.00p 274.00p 548049
04/08/2014 275.00p 278.27p 271.50p 275.00p 260002
01/08/2014 272.00p 276.50p 267.00p 276.50p 815914
31/07/2014 273.50p 279.70p 270.50p 271.50p 168951
30/07/2014 281.25p 283.05p 275.25p 277.00p 38532
29/07/2014 276.00p 282.55p 275.00p 278.00p 1266448
28/07/2014 284.75p 284.75p 276.50p 278.50p 65806
25/07/2014 284.00p 284.90p 276.00p 278.25p 89512
24/07/2014 285.00p 285.25p 280.00p 282.25p 377541
23/07/2014 277.00p 288.25p 274.75p 283.00p 609445
22/07/2014 279.00p 279.25p 272.00p 274.75p 45312
21/07/2014 281.00p 281.00p 272.25p 278.00p 95180
18/07/2014 278.25p 278.25p 272.75p 276.50p 69009
17/07/2014 276.00p 276.00p 274.00p 275.00p 12957
16/07/2014 272.25p 278.25p 271.50p 274.00p 128574
15/07/2014 265.00p 270.50p 264.00p 270.50p 122222
14/07/2014 270.00p 270.00p 262.75p 268.00p 121663
11/07/2014 263.00p 270.00p 263.00p 268.50p 220214
10/07/2014 274.50p 275.00p 256.75p 264.00p 2847880
09/07/2014 270.00p 271.00p 268.25p 269.00p 1465996
08/07/2014 271.00p 273.75p 270.00p 271.00p 4386691
07/07/2014 275.25p 279.89p 270.25p 273.00p 483213
04/07/2014 270.00p 280.00p 269.69p 275.00p 445180
03/07/2014 273.50p 276.25p 271.00p 271.00p 51801
02/07/2014 273.00p 276.75p 270.00p 270.00p 44974
01/07/2014 274.50p 281.25p 270.00p 270.00p 474784
30/06/2014 280.00p 285.25p 271.00p 275.00p 469525
27/06/2014 282.25p 282.50p 275.00p 278.00p 248242
26/06/2014 280.00p 287.00p 277.00p 279.00p 98470
25/06/2014 269.75p 284.00p 269.75p 280.00p 776600
24/06/2014 285.00p 286.60p 276.00p 282.50p 691823
23/06/2014 285.50p 289.00p 285.00p 286.00p 139684
20/06/2014 286.50p 289.00p 284.25p 286.25p 525143
19/06/2014 282.50p 285.50p 282.50p 285.25p 2201098
18/06/2014 282.75p 286.75p 281.73p 283.50p 4807773
17/06/2014 284.00p 287.59p 284.00p 285.00p 12830964
16/06/2014 281.00p 288.00p 270.00p 286.00p 5746042
13/06/2014 285.00p 288.50p 270.00p 283.00p 38508832
12/06/2014 279.00p 291.75p 270.00p 285.00p 180809024

*Close Price adjusted for both dividends and splits