Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/12/2016 82.00p 82.80p 80.00p 82.00p 45025
21/12/2016 82.00p 83.60p 81.05p 82.00p 2215
20/12/2016 82.00p 83.60p 80.50p 82.00p 30240
19/12/2016 82.00p 84.00p 80.50p 82.00p 42919
16/12/2016 82.00p 83.50p 81.00p 82.00p 19732
15/12/2016 82.00p 83.60p 80.00p 82.00p 47878
14/12/2016 82.00p 84.75p 80.00p 82.00p 96844
13/12/2016 82.00p 84.00p 80.00p 82.00p 70839
12/12/2016 79.00p 84.00p 78.64p 82.00p 51925
09/12/2016 79.50p 80.00p 77.55p 79.00p 238046
08/12/2016 78.00p 82.00p 76.84p 79.50p 36191
07/12/2016 78.00p 79.28p 76.00p 78.00p 15012
06/12/2016 78.00p 79.28p 76.84p 78.00p 6484
05/12/2016 78.00p 79.40p 76.00p 78.00p 25255
02/12/2016 78.50p 81.00p 76.63p 78.00p 36333
01/12/2016 77.50p 80.00p 76.63p 78.50p 46634
30/11/2016 77.50p 78.18p 76.00p 77.50p 5473
29/11/2016 77.50p 78.70p 76.00p 77.50p 27941
28/11/2016 77.50p 78.25p 76.00p 77.50p 10500
25/11/2016 77.50p 78.90p 76.00p 77.50p 20067
24/11/2016 77.50p 78.25p 76.00p 77.50p 331784
23/11/2016 77.50p 78.25p 76.00p 77.50p 9878
22/11/2016 79.00p 79.00p 76.00p 77.50p 2060368
21/11/2016 75.50p 81.00p 75.50p 79.00p 250496
18/11/2016 71.50p 77.75p 71.50p 75.50p 60888
17/11/2016 71.50p 72.55p 69.65p 71.50p 6513
16/11/2016 71.50p 71.50p 69.00p 71.50p 13068
15/11/2016 71.50p 72.88p 69.65p 71.50p 8217
14/11/2016 71.50p 74.00p 69.65p 71.50p 150566
11/11/2016 71.50p 71.50p 71.50p 71.50p 0
10/11/2016 68.50p 72.80p 68.50p 71.50p 71475
09/11/2016 65.00p 69.85p 65.00p 68.50p 367678
08/11/2016 66.00p 66.00p 65.00p 66.00p 209722
07/11/2016 66.00p 66.35p 65.00p 66.00p 6313
04/11/2016 66.00p 66.35p 65.75p 66.00p 2440
03/11/2016 66.00p 66.00p 65.56p 66.00p 11070
02/11/2016 66.00p 66.00p 65.00p 66.00p 6300
01/11/2016 65.50p 66.35p 64.82p 66.00p 318970
31/10/2016 65.00p 65.50p 64.10p 65.50p 69285
28/10/2016 65.00p 65.00p 64.10p 65.00p 5585
27/10/2016 65.00p 65.00p 63.70p 65.00p 203843
26/10/2016 65.00p 65.00p 63.50p 65.00p 93532
25/10/2016 65.00p 65.00p 63.00p 65.00p 75729
24/10/2016 65.00p 65.00p 63.56p 65.00p 7100
21/10/2016 65.00p 65.00p 63.00p 65.00p 17100
20/10/2016 65.00p 67.00p 63.00p 65.00p 18300
19/10/2016 65.00p 65.18p 63.56p 65.00p 7582
18/10/2016 65.00p 65.18p 63.00p 65.00p 46917
17/10/2016 65.00p 65.00p 63.26p 65.00p 17500
14/10/2016 65.00p 65.00p 63.26p 65.00p 14600
13/10/2016 65.00p 65.18p 63.00p 65.00p 2128
12/10/2016 65.00p 65.20p 63.00p 65.00p 46989
11/10/2016 65.00p 65.00p 63.00p 65.00p 2551
10/10/2016 65.00p 65.33p 63.00p 65.00p 121340
07/10/2016 65.00p 65.33p 63.00p 65.00p 27122
06/10/2016 65.00p 65.00p 64.50p 65.00p 11000
05/10/2016 65.00p 65.00p 64.00p 65.00p 105265
04/10/2016 65.00p 65.00p 63.48p 65.00p 40061
03/10/2016 65.00p 65.20p 63.00p 65.00p 57073
30/09/2016 65.00p 67.00p 64.48p 65.00p 52629
29/09/2016 65.00p 66.25p 63.00p 65.00p 51697
28/09/2016 65.00p 67.00p 63.48p 65.00p 90154
27/09/2016 65.00p 66.15p 63.26p 65.00p 28438
26/09/2016 65.00p 65.00p 64.00p 65.00p 586177
23/09/2016 65.00p 65.00p 64.00p 65.00p 26552
22/09/2016 65.00p 66.15p 63.00p 65.00p 5858
21/09/2016 65.00p 65.00p 63.00p 65.00p 46097
20/09/2016 65.00p 66.00p 64.20p 65.00p 111792
19/09/2016 65.00p 65.00p 63.00p 65.00p 121733
16/09/2016 65.00p 65.00p 63.00p 65.00p 11403
15/09/2016 65.00p 65.00p 64.20p 65.00p 2913
14/09/2016 65.00p 65.00p 64.00p 65.00p 26490
13/09/2016 65.00p 65.00p 64.20p 65.00p 23152
12/09/2016 65.00p 65.00p 63.00p 65.00p 862666
09/09/2016 65.00p 65.18p 63.00p 65.00p 54741
08/09/2016 65.00p 65.18p 63.00p 65.00p 27645
07/09/2016 65.00p 66.40p 63.00p 65.00p 32148
06/09/2016 64.50p 67.00p 63.00p 65.00p 165495
05/09/2016 64.50p 67.00p 63.25p 64.50p 61013
02/09/2016 65.00p 65.00p 63.35p 64.50p 9900
01/09/2016 64.00p 67.00p 63.00p 65.00p 140474
31/08/2016 63.00p 65.00p 63.00p 64.00p 163140
30/08/2016 63.00p 64.28p 61.15p 63.00p 27639
26/08/2016 63.50p 63.66p 62.00p 63.00p 45093
25/08/2016 64.50p 64.50p 62.00p 63.50p 56784
24/08/2016 64.50p 64.72p 62.00p 64.50p 19600
23/08/2016 64.50p 65.00p 64.28p 64.50p 14663
22/08/2016 64.50p 65.10p 64.50p 64.50p 3000
19/08/2016 65.00p 65.50p 63.00p 64.50p 46475
18/08/2016 65.00p 65.92p 63.00p 65.00p 73769
17/08/2016 64.50p 65.92p 64.50p 65.00p 30585
16/08/2016 64.25p 65.11p 63.78p 64.50p 32807
15/08/2016 64.50p 65.90p 62.00p 64.25p 51760
12/08/2016 65.00p 66.44p 62.58p 64.50p 28553
11/08/2016 63.00p 66.50p 62.00p 65.00p 274323
10/08/2016 65.00p 65.00p 62.00p 63.00p 313135
09/08/2016 65.00p 65.45p 63.00p 65.00p 58548
08/08/2016 62.50p 66.93p 62.00p 65.00p 227444
05/08/2016 63.00p 63.99p 60.00p 62.50p 75402
04/08/2016 58.50p 58.84p 58.50p 58.50p 3000
03/08/2016 58.50p 58.84p 57.05p 58.50p 32748
02/08/2016 58.50p 58.88p 57.05p 58.50p 7637
01/08/2016 58.50p 58.88p 58.50p 58.50p 489
29/07/2016 58.50p 58.90p 57.00p 58.50p 158361
28/07/2016 58.50p 58.90p 57.00p 58.50p 5681
27/07/2016 58.50p 58.95p 57.05p 58.50p 3550
26/07/2016 58.50p 58.95p 57.15p 58.50p 62793
25/07/2016 58.50p 59.15p 57.15p 58.50p 28235
22/07/2016 59.00p 59.15p 57.00p 58.50p 1232371
21/07/2016 62.50p 62.50p 57.00p 59.00p 93905
20/07/2016 62.50p 63.55p 59.56p 62.50p 170304
19/07/2016 62.50p 64.50p 60.00p 62.50p 125627
18/07/2016 61.50p 61.88p 60.05p 61.00p 20205
15/07/2016 55.50p 62.97p 55.50p 61.50p 869581
14/07/2016 54.50p 56.00p 54.50p 55.50p 30555
13/07/2016 54.50p 55.30p 53.00p 54.50p 61718
12/07/2016 51.50p 56.00p 51.50p 54.50p 195481
11/07/2016 49.50p 50.95p 49.05p 50.00p 16871
08/07/2016 49.50p 50.95p 48.00p 49.50p 37230
07/07/2016 51.00p 51.00p 48.00p 49.50p 187998
06/07/2016 55.00p 55.00p 49.00p 51.00p 643936
05/07/2016 55.00p 55.00p 53.00p 55.00p 33791
04/07/2016 56.50p 56.50p 53.00p 55.00p 116487
01/07/2016 58.50p 58.50p 55.00p 56.75p 175479
30/06/2016 58.50p 59.00p 57.00p 58.50p 23036
29/06/2016 63.00p 63.00p 57.00p 58.50p 93701
28/06/2016 63.00p 63.30p 61.00p 63.00p 1535791
27/06/2016 63.50p 64.70p 61.00p 63.00p 81193
24/06/2016 64.50p 64.50p 61.00p 63.50p 563467
23/06/2016 63.00p 68.00p 61.00p 66.00p 43529
22/06/2016 63.00p 65.00p 62.50p 63.00p 24440996
21/06/2016 63.00p 64.80p 62.00p 63.00p 56228
20/06/2016 60.50p 65.00p 60.00p 63.00p 76211
17/06/2016 62.00p 62.50p 57.45p 60.50p 125182
16/06/2016 62.50p 63.25p 60.16p 62.00p 110062
15/06/2016 62.50p 62.50p 61.00p 62.50p 116516
14/06/2016 62.50p 63.30p 61.00p 62.50p 99498
13/06/2016 62.50p 63.49p 61.50p 62.50p 65024
10/06/2016 65.00p 66.50p 60.00p 62.50p 186373
09/06/2016 64.50p 66.00p 62.50p 65.00p 118996
08/06/2016 65.50p 65.53p 62.53p 64.50p 98670
07/06/2016 64.00p 67.00p 64.00p 65.50p 1194531
06/06/2016 61.00p 64.90p 61.00p 63.50p 804492
03/06/2016 56.00p 62.21p 56.00p 61.00p 870833
02/06/2016 55.50p 57.00p 55.50p 56.00p 51175
01/06/2016 55.00p 56.40p 53.25p 55.00p 255300
31/05/2016 54.00p 55.90p 52.35p 55.00p 19981
27/05/2016 53.00p 55.20p 52.00p 54.00p 775807
26/05/2016 53.00p 53.70p 52.40p 53.00p 64026
25/05/2016 53.00p 53.00p 52.00p 53.00p 7605
24/05/2016 53.50p 53.50p 52.00p 53.00p 7613
23/05/2016 53.50p 53.50p 52.00p 53.50p 4107
20/05/2016 53.50p 53.50p 51.96p 53.50p 74312
19/05/2016 53.50p 53.50p 51.50p 53.50p 153096
18/05/2016 54.00p 54.00p 51.00p 53.50p 38505
17/05/2016 54.50p 54.50p 52.00p 54.00p 51701
16/05/2016 55.00p 55.00p 54.00p 54.50p 27319
13/05/2016 55.00p 55.14p 55.00p 55.00p 314
12/05/2016 55.00p 55.14p 54.00p 55.00p 20748
11/05/2016 55.00p 55.13p 54.00p 55.00p 17568
10/05/2016 54.50p 55.13p 54.00p 55.00p 146503
09/05/2016 56.00p 56.00p 52.00p 54.50p 44001
06/05/2016 56.00p 56.00p 54.00p 56.00p 72061
05/05/2016 56.00p 56.00p 54.00p 56.00p 21500
04/05/2016 56.00p 56.40p 54.00p 56.00p 5280
03/05/2016 56.50p 57.40p 54.00p 56.00p 18054
29/04/2016 55.50p 57.95p 52.00p 56.50p 2130218
28/04/2016 53.00p 57.00p 53.00p 54.00p 63883
27/04/2016 53.00p 54.40p 52.00p 53.00p 17353
26/04/2016 53.00p 53.00p 53.00p 53.00p 0
25/04/2016 52.50p 54.00p 51.00p 53.00p 942622
22/04/2016 52.50p 54.00p 51.00p 52.50p 39757
21/04/2016 52.50p 52.95p 51.00p 52.50p 233533
20/04/2016 52.50p 52.50p 51.00p 51.00p 8190
19/04/2016 52.00p 52.70p 51.00p 52.50p 1796369
18/04/2016 52.00p 52.30p 51.05p 52.00p 11176
15/04/2016 52.00p 52.35p 51.25p 52.00p 23432
14/04/2016 52.00p 52.35p 51.00p 52.00p 14051
13/04/2016 52.50p 52.50p 51.10p 52.00p 15164
12/04/2016 52.50p 52.90p 51.50p 52.50p 16301
11/04/2016 52.00p 52.50p 51.99p 52.50p 90190
08/04/2016 52.00p 52.20p 51.00p 52.00p 17049
07/04/2016 52.00p 52.99p 52.00p 52.00p 7548
06/04/2016 51.50p 52.77p 50.00p 52.00p 432954
05/04/2016 50.50p 53.50p 50.00p 51.50p 590911
04/04/2016 50.50p 50.77p 49.35p 50.50p 155688
01/04/2016 50.50p 50.65p 49.35p 50.50p 1150221
31/03/2016 50.50p 51.50p 49.30p 50.50p 48132
30/03/2016 50.50p 50.90p 49.00p 50.50p 64797
29/03/2016 50.50p 51.10p 49.00p 50.50p 35106
24/03/2016 49.50p 50.50p 49.00p 50.50p 18823
23/03/2016 52.00p 52.12p 48.00p 49.50p 84474
22/03/2016 52.00p 52.35p 51.00p 52.00p 44777
21/03/2016 52.50p 52.50p 51.00p 52.00p 57801
18/03/2016 52.50p 53.32p 51.00p 52.50p 45380
17/03/2016 52.50p 53.50p 51.00p 52.50p 130009
16/03/2016 52.50p 52.60p 51.00p 52.50p 20441
15/03/2016 52.50p 52.50p 51.00p 52.50p 56627
14/03/2016 53.00p 53.00p 51.60p 52.50p 20861
11/03/2016 54.50p 55.00p 51.50p 53.00p 352222

*Close Price adjusted for both dividends and splits