Benchmark Holdings (BMK) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Benchmark Holdings

Date Open High Low Close* Volume
22/11/2024 35.60p 35.64p 35.00p 35.35p 25165
21/11/2024 36.30p 37.00p 35.60p 35.60p 118205
20/11/2024 36.40p 39.00p 35.76p 39.00p 169818
19/11/2024 37.00p 37.00p 37.00p 37.00p 3236
18/11/2024 35.00p 39.00p 35.56p 37.00p 90126
15/11/2024 35.00p 36.95p 34.30p 36.95p 43993
14/11/2024 35.00p 38.90p 34.40p 36.95p 117479
13/11/2024 35.50p 38.02p 34.90p 35.55p 33674
12/11/2024 35.00p 38.25p 34.98p 35.85p 94752
11/11/2024 37.00p 39.00p 36.00p 37.40p 99594
08/11/2024 36.00p 38.70p 36.03p 36.25p 34871
07/11/2024 36.00p 38.46p 36.00p 37.45p 29103
06/11/2024 36.00p 39.04p 35.70p 37.10p 155312
05/11/2024 36.00p 36.34p 36.00p 36.10p 14675
04/11/2024 39.00p 39.00p 36.10p 37.45p 50733
01/11/2024 35.30p 38.30p 36.25p 37.45p 5766
31/10/2024 35.30p 37.45p 36.45p 37.45p 0
30/10/2024 35.30p 38.02p 35.30p 36.45p 17425
29/10/2024 38.00p 39.20p 36.09p 36.85p 110670
28/10/2024 40.10p 40.10p 38.00p 39.60p 120319
25/10/2024 39.40p 40.95p 39.40p 40.95p 4118
24/10/2024 39.80p 40.65p 39.80p 40.65p 3333
23/10/2024 39.60p 40.65p 39.40p 40.65p 6342
22/10/2024 39.90p 40.60p 39.40p 40.60p 42831
21/10/2024 39.80p 40.85p 39.80p 40.85p 7484
18/10/2024 39.60p 40.75p 39.60p 40.75p 6674
17/10/2024 40.00p 40.75p 39.60p 40.75p 32318
16/10/2024 40.85p 40.95p 39.79p 40.95p 2829
15/10/2024 40.85p 40.95p 40.00p 40.95p 598
14/10/2024 40.85p 40.85p 39.80p 40.85p 9
11/10/2024 40.10p 40.85p 40.85p 40.85p 0
10/10/2024 40.10p 40.85p 39.78p 40.85p 33245
09/10/2024 40.00p 40.45p 40.00p 40.45p 47561
08/10/2024 40.00p 40.50p 39.81p 40.50p 10491
07/10/2024 41.00p 40.35p 40.20p 40.35p 0
04/10/2024 41.00p 41.00p 39.00p 40.20p 36050
03/10/2024 40.00p 40.10p 39.00p 40.10p 77561
02/10/2024 40.90p 40.40p 39.91p 40.40p 50000
01/10/2024 40.90p 40.90p 39.80p 40.35p 10279
30/09/2024 40.90p 40.90p 39.70p 40.00p 42
27/09/2024 39.80p 40.80p 39.08p 40.80p 10084
26/09/2024 40.00p 40.80p 39.60p 40.80p 5184
25/09/2024 39.70p 40.90p 39.30p 40.15p 68338
24/09/2024 40.00p 40.00p 40.00p 40.00p 4
23/09/2024 39.80p 40.15p 39.21p 40.15p 104220
20/09/2024 40.20p 40.75p 39.60p 40.75p 1665
19/09/2024 40.20p 42.00p 39.60p 42.00p 15643
18/09/2024 41.20p 41.68p 41.00p 41.00p 1220
17/09/2024 41.20p 41.28p 39.80p 40.95p 97771
16/09/2024 41.20p 42.00p 40.81p 42.00p 62451
13/09/2024 41.30p 42.00p 39.50p 42.00p 3622
12/09/2024 41.40p 41.65p 41.40p 41.40p 13047
11/09/2024 41.70p 41.84p 41.09p 41.70p 15040
10/09/2024 42.00p 42.00p 41.50p 42.00p 21943
09/09/2024 40.10p 41.75p 40.10p 41.75p 7806
06/09/2024 42.00p 42.00p 41.38p 42.00p 10706
05/09/2024 41.00p 42.00p 41.00p 42.00p 187704
04/09/2024 41.30p 42.00p 40.50p 42.00p 33780
03/09/2024 41.90p 42.00p 41.50p 42.00p 350
30/08/2024 39.20p 42.00p 38.61p 42.00p 193475
29/08/2024 37.20p 41.20p 37.00p 41.20p 556896
28/08/2024 37.00p 39.90p 36.22p 37.85p 131627
27/08/2024 36.70p 38.11p 36.50p 36.80p 68701
23/08/2024 36.50p 37.70p 36.41p 37.70p 40163
22/08/2024 36.50p 38.00p 37.70p 37.70p 0
21/08/2024 36.50p 38.00p 36.50p 38.00p 3379
20/08/2024 37.10p 38.20p 36.66p 38.20p 66972
19/08/2024 38.00p 39.15p 37.03p 38.45p 3052
16/08/2024 38.00p 38.00p 37.00p 37.35p 364739
15/08/2024 37.60p 40.00p 37.60p 40.00p 109621
14/08/2024 38.00p 38.00p 37.31p 37.70p 68078
13/08/2024 37.00p 39.90p 37.03p 38.45p 6912
12/08/2024 37.00p 38.95p 38.15p 38.15p 525
09/08/2024 37.00p 38.20p 36.10p 37.65p 111043
08/08/2024 37.00p 40.00p 37.10p 38.50p 7877
07/08/2024 37.00p 39.00p 36.34p 38.20p 28393
06/08/2024 38.00p 39.90p 37.13p 38.50p 43524
05/08/2024 39.90p 39.90p 37.60p 38.75p 36871
02/08/2024 39.90p 38.95p 38.00p 38.95p 20254
01/08/2024 39.90p 40.00p 38.91p 40.00p 25829
31/07/2024 38.10p 38.96p 38.10p 38.95p 8000
30/07/2024 38.10p 38.95p 37.45p 38.95p 46525
29/07/2024 38.00p 39.06p 38.00p 38.00p 53275
26/07/2024 38.10p 39.05p 38.10p 39.05p 1216
25/07/2024 38.10p 38.30p 38.00p 38.30p 1561
24/07/2024 38.10p 38.85p 38.00p 38.85p 37178
23/07/2024 37.90p 39.00p 36.10p 38.80p 69345
22/07/2024 39.00p 39.00p 38.00p 38.85p 263
19/07/2024 37.00p 39.40p 37.00p 38.70p 4482
18/07/2024 38.00p 39.29p 37.52p 38.65p 60498
17/07/2024 38.00p 38.70p 38.00p 38.70p 3362
16/07/2024 37.60p 39.79p 37.60p 39.50p 8546
15/07/2024 37.00p 40.71p 36.40p 38.00p 108397
12/07/2024 38.90p 38.65p 38.00p 38.65p 10655
11/07/2024 38.90p 39.25p 38.60p 39.25p 9474
10/07/2024 39.00p 39.69p 38.72p 39.00p 13350
09/07/2024 38.80p 39.65p 38.00p 39.65p 0
08/07/2024 38.80p 38.86p 38.00p 38.00p 119659
05/07/2024 38.00p 40.45p 39.00p 40.45p 7791
04/07/2024 38.00p 41.76p 38.86p 40.50p 7102
03/07/2024 38.00p 42.00p 38.17p 40.60p 1007
02/07/2024 38.00p 40.00p 37.00p 40.00p 364699
01/07/2024 40.40p 42.50p 39.50p 39.95p 7503
28/06/2024 40.00p 40.00p 39.01p 39.50p 20086
27/06/2024 40.00p 41.00p 39.01p 40.25p 176841
26/06/2024 40.00p 40.00p 39.02p 40.00p 123588
25/06/2024 40.00p 42.00p 39.11p 40.00p 61151
24/06/2024 41.00p 41.20p 40.50p 40.50p 26545
21/06/2024 42.00p 41.50p 41.01p 41.50p 13080
20/06/2024 42.00p 42.00p 41.01p 42.00p 6220
19/06/2024 42.00p 42.90p 41.70p 41.70p 10003
18/06/2024 42.00p 42.80p 41.50p 41.70p 165246
17/06/2024 43.10p 44.00p 42.51p 44.00p 43784
14/06/2024 44.00p 44.95p 43.00p 44.00p 89733
13/06/2024 45.00p 45.00p 44.60p 45.00p 20003
12/06/2024 45.10p 46.00p 45.01p 45.60p 15844
11/06/2024 45.00p 46.90p 44.25p 44.90p 59936
10/06/2024 45.00p 45.01p 44.51p 44.75p 26741
07/06/2024 45.00p 45.70p 44.13p 45.70p 55
06/06/2024 45.00p 45.20p 44.40p 44.40p 51653
05/06/2024 45.00p 45.17p 43.38p 44.95p 41700
04/06/2024 44.50p 45.45p 44.50p 45.25p 71035
03/06/2024 44.70p 46.21p 44.70p 45.85p 26667
31/05/2024 44.00p 44.20p 43.65p 44.20p 20762
30/05/2024 43.00p 44.81p 44.01p 44.45p 10039
29/05/2024 43.00p 44.50p 44.01p 44.50p 3639
28/05/2024 43.00p 45.20p 43.00p 44.75p 17725
24/05/2024 43.10p 46.71p 43.10p 45.00p 65334
23/05/2024 44.60p 45.44p 43.00p 43.70p 310602
22/05/2024 47.00p 47.00p 45.36p 47.00p 12002
21/05/2024 45.50p 46.05p 43.95p 46.05p 106057
20/05/2024 45.90p 46.00p 44.71p 45.95p 24697
17/05/2024 45.90p 45.90p 45.45p 45.45p 10
16/05/2024 43.00p 45.90p 43.80p 45.05p 8958
15/05/2024 43.00p 45.90p 44.92p 44.95p 5773
14/05/2024 43.00p 44.50p 42.14p 44.50p 90381
13/05/2024 43.00p 43.90p 42.60p 42.80p 212621
10/05/2024 45.00p 43.50p 43.01p 43.50p 2309
09/05/2024 45.00p 44.80p 43.01p 43.50p 25314
08/05/2024 45.00p 45.81p 44.00p 44.95p 21409
07/05/2024 44.10p 45.81p 44.10p 45.00p 200
03/05/2024 43.00p 46.50p 42.03p 45.00p 126760
02/05/2024 44.10p 46.12p 44.10p 45.50p 158715
01/05/2024 44.00p 44.15p 44.00p 44.15p 25000
30/04/2024 44.60p 47.74p 44.50p 45.00p 69794
29/04/2024 45.60p 45.60p 44.50p 45.00p 124970
26/04/2024 44.60p 47.83p 44.54p 44.75p 143492
25/04/2024 46.00p 48.00p 45.95p 48.00p 16995
24/04/2024 45.90p 45.50p 45.01p 45.50p 770
23/04/2024 45.90p 46.00p 44.61p 46.00p 18774
22/04/2024 43.50p 44.44p 43.00p 44.10p 235394
19/04/2024 42.90p 43.50p 42.40p 43.50p 334274
18/04/2024 43.50p 43.50p 43.00p 43.25p 40
17/04/2024 43.50p 43.50p 42.91p 43.25p 66223
16/04/2024 42.50p 42.51p 42.01p 42.40p 69178
15/04/2024 44.30p 44.90p 42.40p 42.90p 585384
12/04/2024 45.00p 43.32p 42.73p 43.30p 29931
11/04/2024 45.00p 43.10p 42.71p 43.10p 4030
10/04/2024 45.00p 45.00p 42.00p 43.80p 28445
09/04/2024 43.00p 45.75p 43.03p 44.45p 520
08/04/2024 43.00p 44.45p 43.00p 44.45p 79912
05/04/2024 43.00p 43.35p 42.81p 43.35p 16958
04/04/2024 43.00p 43.30p 42.71p 43.30p 126979
03/04/2024 43.00p 43.50p 43.45p 43.45p 0
02/04/2024 43.00p 44.24p 43.01p 43.50p 7033
28/03/2024 43.00p 45.76p 43.00p 44.45p 16376
27/03/2024 43.00p 45.90p 43.00p 44.50p 15419
26/03/2024 44.40p 44.95p 43.04p 44.95p 10
25/03/2024 44.40p 44.95p 43.04p 44.95p 4762
22/03/2024 44.40p 44.24p 43.02p 43.95p 13853
21/03/2024 44.40p 45.10p 43.04p 45.10p 27447
20/03/2024 44.20p 45.55p 44.20p 44.55p 15223
19/03/2024 44.20p 45.55p 44.20p 45.55p 7049
18/03/2024 44.40p 46.78p 44.40p 45.65p 11922
15/03/2024 46.90p 45.50p 44.13p 45.50p 9088
14/03/2024 46.90p 46.90p 44.00p 45.60p 58572
13/03/2024 45.00p 45.80p 44.62p 45.80p 7555
12/03/2024 45.00p 46.49p 44.74p 45.75p 3937
11/03/2024 45.00p 46.20p 45.00p 46.20p 15682
08/03/2024 45.20p 46.60p 46.60p 46.60p 0
07/03/2024 45.20p 47.76p 45.24p 46.60p 97
06/03/2024 45.20p 46.65p 45.10p 46.65p 51422
05/03/2024 46.20p 46.29p 45.25p 46.15p 22591
04/03/2024 48.00p 48.00p 46.00p 46.50p 12428
01/03/2024 47.00p 48.00p 46.10p 47.00p 39738
29/02/2024 47.00p 47.70p 46.10p 47.00p 15938
28/02/2024 47.00p 47.91p 46.15p 46.55p 25817
27/02/2024 45.90p 48.00p 45.15p 45.15p 129403
26/02/2024 45.90p 48.00p 45.90p 47.25p 180326
23/02/2024 47.00p 48.00p 45.00p 45.90p 612730
22/02/2024 47.00p 47.30p 46.00p 47.30p 38931
21/02/2024 46.00p 47.90p 46.00p 46.00p 10086
20/02/2024 44.50p 48.00p 44.50p 46.00p 422784
19/02/2024 44.00p 46.00p 43.89p 45.20p 374873
16/02/2024 43.10p 45.00p 43.00p 45.00p 255366
15/02/2024 44.00p 44.00p 43.50p 43.80p 223567
14/02/2024 46.00p 46.00p 44.19p 45.05p 9686
13/02/2024 44.00p 45.90p 44.00p 44.95p 37444
12/02/2024 44.10p 45.91p 44.10p 45.45p 15108
09/02/2024 43.20p 46.00p 41.28p 45.00p 164619

*Close Price adjusted for both dividends and splits