Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/09/2014 85.50p 86.04p 84.00p 85.50p 10595
04/09/2014 85.50p 86.04p 84.00p 85.50p 5965
03/09/2014 85.50p 85.90p 85.50p 85.50p 5048
02/09/2014 85.50p 86.04p 84.10p 85.50p 9697
01/09/2014 85.50p 86.45p 84.00p 85.50p 49209
29/08/2014 84.50p 85.00p 84.50p 84.50p 4000
28/08/2014 84.50p 85.00p 82.57p 84.50p 6814
27/08/2014 84.50p 85.00p 84.50p 84.50p 21786
26/08/2014 84.50p 85.00p 82.50p 84.50p 13400
22/08/2014 84.50p 85.00p 84.50p 84.50p 4790
21/08/2014 84.50p 86.15p 82.35p 84.50p 77714
20/08/2014 84.50p 85.60p 84.50p 84.50p 15601
19/08/2014 84.50p 85.95p 82.00p 84.50p 39563
18/08/2014 84.50p 85.95p 82.50p 84.50p 2752
15/08/2014 84.50p 85.95p 82.50p 84.50p 7200
14/08/2014 84.50p 87.00p 82.65p 84.50p 63854
13/08/2014 82.50p 82.50p 80.60p 82.50p 2101
12/08/2014 82.50p 83.70p 80.10p 82.50p 17097
11/08/2014 82.50p 84.40p 80.10p 82.50p 6672
08/08/2014 86.00p 86.00p 80.00p 82.50p 78491
07/08/2014 86.00p 86.00p 84.00p 86.00p 5000
06/08/2014 86.50p 86.86p 84.60p 86.00p 31610
05/08/2014 86.50p 87.25p 86.50p 86.50p 3973
04/08/2014 86.50p 87.65p 84.65p 86.50p 14485
01/08/2014 86.50p 86.86p 86.50p 86.50p 2292
31/07/2014 86.50p 86.86p 86.50p 86.50p 351
30/07/2014 86.50p 86.50p 84.63p 86.50p 1293
29/07/2014 86.50p 86.86p 84.55p 86.50p 23540
28/07/2014 86.50p 86.86p 86.50p 86.50p 21494
25/07/2014 86.50p 87.00p 83.70p 86.50p 71110
24/07/2014 86.50p 86.64p 86.40p 86.50p 29577
23/07/2014 86.50p 86.50p 83.65p 86.50p 2525
22/07/2014 86.50p 86.50p 83.65p 86.50p 26319
21/07/2014 86.50p 86.50p 84.50p 85.00p 13810
18/07/2014 88.13p 88.13p 83.55p 86.50p 11191
17/07/2014 88.13p 88.13p 86.25p 88.13p 11354
16/07/2014 88.13p 88.13p 86.25p 88.13p 43165
15/07/2014 88.50p 88.50p 86.00p 88.13p 16167
14/07/2014 88.50p 88.50p 87.00p 88.50p 29112
11/07/2014 88.50p 88.50p 87.00p 88.50p 11856
10/07/2014 88.50p 88.50p 87.00p 88.50p 13051
09/07/2014 88.50p 90.00p 87.00p 88.50p 129894
08/07/2014 88.50p 88.77p 87.30p 88.50p 16505
07/07/2014 88.50p 89.35p 87.00p 88.50p 68838
04/07/2014 88.50p 88.90p 87.35p 88.50p 15540
03/07/2014 88.50p 89.00p 87.25p 88.50p 26107
02/07/2014 88.00p 89.34p 87.25p 88.50p 63921
01/07/2014 86.00p 88.36p 85.00p 88.00p 254303
30/06/2014 86.00p 89.00p 86.00p 86.00p 205758
27/06/2014 86.50p 89.50p 84.00p 86.00p 267329
26/06/2014 84.00p 89.69p 82.00p 86.50p 119854
25/06/2014 84.00p 84.88p 81.58p 84.00p 32916
24/06/2014 87.00p 88.35p 82.50p 84.00p 73427
23/06/2014 84.50p 89.30p 82.66p 87.00p 122764
20/06/2014 87.00p 87.70p 81.30p 84.50p 24558
19/06/2014 88.00p 88.28p 86.00p 87.00p 8521920
18/06/2014 88.00p 89.91p 86.00p 88.00p 34612
17/06/2014 88.00p 88.00p 87.25p 88.00p 8775
16/06/2014 88.00p 88.00p 87.25p 88.00p 23986
13/06/2014 88.00p 88.00p 88.00p 88.00p 28675
12/06/2014 88.00p 88.00p 87.20p 88.00p 35630
11/06/2014 88.00p 88.00p 87.85p 88.00p 478
10/06/2014 88.00p 88.50p 87.88p 88.00p 50862
09/06/2014 89.00p 92.00p 86.00p 88.50p 125896
06/06/2014 86.00p 86.00p 86.00p 86.00p 1151
05/06/2014 86.00p 86.00p 85.20p 86.00p 765
04/06/2014 86.00p 86.00p 85.37p 86.00p 26356
03/06/2014 86.00p 86.10p 86.00p 86.00p 9962
02/06/2014 86.00p 86.10p 85.37p 86.00p 79174
30/05/2014 86.00p 86.12p 86.00p 86.00p 34604
29/05/2014 86.00p 86.20p 86.00p 86.00p 14554
28/05/2014 86.00p 86.40p 85.35p 86.00p 41189
27/05/2014 86.00p 86.25p 85.10p 86.00p 2839656
23/05/2014 86.00p 86.31p 85.15p 86.00p 43614
22/05/2014 86.00p 86.40p 86.00p 86.00p 42832
21/05/2014 86.00p 86.70p 86.00p 86.00p 40460
20/05/2014 86.00p 86.75p 86.00p 86.00p 13959
19/05/2014 86.00p 86.65p 85.32p 86.00p 20067
16/05/2014 87.50p 90.00p 85.48p 86.00p 65117
15/05/2014 87.00p 88.00p 85.65p 87.00p 33141
14/05/2014 87.00p 88.16p 85.65p 87.00p 58496
13/05/2014 87.50p 88.16p 85.00p 87.00p 115174
12/05/2014 86.00p 92.35p 86.00p 87.50p 338205
09/05/2014 85.50p 85.55p 83.00p 85.50p 19500
08/05/2014 89.50p 89.50p 82.00p 85.50p 28400
07/05/2014 90.00p 90.00p 84.00p 89.50p 32600
06/05/2014 90.00p 90.00p 87.00p 90.00p 15288
02/05/2014 90.00p 90.00p 87.00p 90.00p 750
01/05/2014 90.00p 90.00p 87.00p 90.00p 0
30/04/2014 90.00p 90.00p 87.00p 90.00p 300
29/04/2014 90.00p 90.00p 87.00p 90.00p 6104
28/04/2014 90.00p 90.00p 88.00p 90.00p 18650
25/04/2014 91.00p 91.00p 88.00p 90.00p 2796
24/04/2014 91.00p 91.00p 89.00p 91.00p 2111
23/04/2014 91.00p 91.00p 85.00p 91.00p 0
22/04/2014 85.00p 91.00p 85.00p 91.00p 76779
17/04/2014 83.00p 85.00p 81.00p 85.00p 23866
16/04/2014 82.50p 83.00p 80.00p 83.00p 20704
15/04/2014 84.50p 85.50p 80.00p 82.50p 9428
14/04/2014 88.50p 88.50p 80.00p 85.50p 46954
11/04/2014 92.50p 92.50p 86.00p 88.50p 27332
10/04/2014 95.00p 95.00p 90.00p 92.50p 18041
09/04/2014 95.00p 95.00p 94.88p 95.00p 1686
08/04/2014 97.00p 97.00p 92.00p 95.00p 11483
07/04/2014 98.00p 98.06p 93.00p 97.00p 25138
04/04/2014 99.00p 99.00p 95.00p 98.00p 17378
03/04/2014 100.00p 101.50p 96.12p 99.00p 23165
02/04/2014 101.50p 101.56p 98.00p 101.50p 8284
01/04/2014 101.50p 101.56p 101.50p 101.50p 984
31/03/2014 102.50p 102.50p 98.00p 101.50p 11560
28/03/2014 102.50p 102.54p 100.00p 102.50p 8975
27/03/2014 102.50p 102.60p 102.50p 102.50p 6658
26/03/2014 102.50p 103.00p 100.00p 102.50p 14960
25/03/2014 101.00p 103.20p 100.00p 102.50p 21445
24/03/2014 100.00p 101.48p 100.00p 101.00p 27392
21/03/2014 101.00p 102.00p 100.00p 100.00p 22932
20/03/2014 101.00p 101.40p 100.00p 101.00p 5597
19/03/2014 100.00p 101.77p 100.00p 101.00p 83673
18/03/2014 100.00p 100.72p 98.00p 100.00p 11641
17/03/2014 100.00p 101.32p 98.00p 100.00p 21005
14/03/2014 99.00p 101.32p 98.10p 100.00p 27150
13/03/2014 100.50p 102.00p 98.00p 99.00p 56584
12/03/2014 100.50p 102.00p 98.00p 100.50p 41874
11/03/2014 100.50p 101.40p 98.00p 100.50p 23798
10/03/2014 105.00p 106.00p 93.00p 100.50p 138293
07/03/2014 107.50p 109.00p 103.00p 105.00p 40048
06/03/2014 115.00p 115.00p 106.00p 107.50p 41583
05/03/2014 114.50p 115.20p 111.14p 115.00p 5875
04/03/2014 115.00p 115.95p 112.00p 114.50p 5940
03/03/2014 118.00p 118.00p 113.00p 115.00p 15560
28/02/2014 119.50p 119.50p 115.00p 118.00p 28070
27/02/2014 123.00p 123.70p 116.00p 119.50p 42923
26/02/2014 123.50p 124.00p 120.00p 123.00p 19880
25/02/2014 124.50p 125.00p 120.00p 123.50p 32564
24/02/2014 124.50p 125.50p 122.00p 124.50p 4222
21/02/2014 124.50p 125.50p 122.00p 124.50p 11867
20/02/2014 124.50p 125.50p 124.50p 124.50p 1385
19/02/2014 124.50p 125.90p 123.00p 124.50p 23569
18/02/2014 124.50p 126.00p 123.00p 124.50p 7967
17/02/2014 124.50p 127.00p 123.00p 124.50p 19717
14/02/2014 123.00p 126.00p 122.00p 124.50p 107116
13/02/2014 128.00p 128.00p 120.00p 123.00p 35564
12/02/2014 128.00p 128.00p 126.00p 128.00p 1675
11/02/2014 128.00p 129.00p 126.00p 128.00p 27198
10/02/2014 129.00p 129.60p 126.00p 128.00p 30691
07/02/2014 129.00p 129.61p 126.00p 129.00p 29620
06/02/2014 129.00p 129.78p 126.00p 129.00p 55708
05/02/2014 130.00p 130.80p 126.00p 129.00p 4287
04/02/2014 131.00p 133.00p 128.00p 130.00p 72072
03/02/2014 128.00p 133.40p 128.00p 131.00p 77278
31/01/2014 128.50p 130.00p 127.00p 128.00p 38527
30/01/2014 128.50p 129.40p 127.00p 128.50p 17565
29/01/2014 128.50p 132.00p 127.00p 128.50p 32528
28/01/2014 130.00p 131.80p 125.25p 128.50p 22335
27/01/2014 129.00p 132.00p 127.00p 130.00p 15940
24/01/2014 137.00p 138.00p 125.00p 129.00p 68802
23/01/2014 139.50p 141.25p 134.00p 137.00p 28808
22/01/2014 143.50p 143.50p 138.00p 139.50p 20607
21/01/2014 143.50p 144.16p 142.00p 143.50p 49472
20/01/2014 143.50p 145.00p 142.75p 143.50p 148767
17/01/2014 135.50p 145.00p 135.50p 143.50p 246509
16/01/2014 135.00p 136.64p 135.00p 135.50p 89066
15/01/2014 133.00p 136.00p 132.00p 135.00p 101289
14/01/2014 135.50p 136.50p 130.00p 133.00p 242276
13/01/2014 122.50p 145.00p 122.50p 135.50p 573971
10/01/2014 124.00p 127.00p 120.00p 122.50p 107284
09/01/2014 110.00p 125.32p 110.00p 122.50p 57703
08/01/2014 110.00p 112.28p 108.92p 110.00p 8267
07/01/2014 112.00p 113.00p 107.75p 110.00p 29520
06/01/2014 105.50p 118.00p 105.50p 115.25p 179823
03/01/2014 100.50p 108.93p 100.50p 105.50p 18898
02/01/2014 100.50p 102.45p 99.00p 100.50p 3986
31/12/2013 100.50p 102.95p 98.60p 100.50p 1651
30/12/2013 105.00p 105.95p 98.00p 100.50p 41697
27/12/2013 106.50p 108.00p 103.40p 105.00p 21468
24/12/2013 91.50p 110.00p 91.50p 106.50p 148390
23/12/2013 84.00p 95.00p 84.00p 91.50p 99771
20/12/2013 78.00p 85.35p 78.00p 84.00p 79881
19/12/2013 74.00p 78.00p 73.15p 78.00p 472228
18/12/2013 68.50p 76.00p 64.00p 74.00p 1082979

*Close Price adjusted for both dividends and splits