Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/10/2023 37.20p 38.95p 37.20p 38.45p 5372
11/10/2023 38.00p 38.86p 37.10p 38.00p 2430
10/10/2023 39.90p 41.00p 36.00p 37.50p 106296
09/10/2023 37.70p 39.90p 37.24p 38.20p 7239
06/10/2023 37.70p 39.79p 37.00p 37.70p 38219
05/10/2023 37.40p 39.79p 37.14p 38.00p 84804
04/10/2023 37.20p 39.79p 37.20p 37.80p 24757
03/10/2023 38.00p 39.50p 36.29p 38.00p 5382
02/10/2023 36.10p 39.50p 36.00p 36.00p 53205
29/09/2023 37.20p 39.90p 37.20p 37.20p 47086
28/09/2023 37.10p 39.76p 37.00p 37.00p 27991
27/09/2023 37.00p 39.90p 37.00p 37.00p 24055
26/09/2023 37.00p 38.42p 37.00p 37.00p 1749359
25/09/2023 37.20p 38.34p 37.07p 37.20p 4282
22/09/2023 37.60p 39.90p 37.33p 37.60p 11397
21/09/2023 38.00p 38.38p 38.00p 38.00p 15142
20/09/2023 37.60p 38.80p 37.60p 38.10p 13042
19/09/2023 39.00p 38.80p 38.56p 38.80p 3937
18/09/2023 39.00p 39.20p 38.00p 39.20p 63157
15/09/2023 36.50p 38.80p 36.50p 38.50p 38670
14/09/2023 37.00p 38.90p 36.91p 37.85p 9548
13/09/2023 37.00p 39.00p 36.00p 37.85p 115193
12/09/2023 37.00p 38.70p 35.30p 37.65p 784
11/09/2023 37.00p 38.70p 35.30p 37.05p 297
08/09/2023 37.00p 37.05p 35.14p 37.05p 15285
07/09/2023 37.00p 38.00p 35.00p 36.65p 1467758
06/09/2023 37.00p 38.00p 35.10p 36.55p 18422
05/09/2023 37.90p 37.90p 36.00p 36.95p 107957
04/09/2023 37.00p 37.81p 36.29p 37.45p 151
01/09/2023 37.00p 37.90p 36.29p 37.05p 24892
31/08/2023 37.00p 37.05p 36.29p 37.05p 2894
30/08/2023 37.00p 38.28p 36.29p 36.95p 332930
29/08/2023 37.00p 37.95p 37.00p 37.05p 4031
25/08/2023 38.00p 37.79p 35.67p 36.80p 21114
24/08/2023 38.00p 39.71p 35.20p 35.50p 240730
23/08/2023 40.00p 40.50p 40.45p 40.50p 0
22/08/2023 40.00p 41.76p 39.14p 40.45p 10200
21/08/2023 40.00p 41.71p 38.95p 40.50p 20072
18/08/2023 40.00p 41.80p 40.10p 40.95p 4929
17/08/2023 40.00p 41.82p 38.47p 41.05p 45807
16/08/2023 41.00p 41.95p 38.95p 40.75p 196565
15/08/2023 41.00p 41.95p 41.00p 41.50p 30119
14/08/2023 41.00p 41.90p 40.70p 41.45p 8675
11/08/2023 41.00p 42.00p 41.00p 41.50p 39564
10/08/2023 42.00p 42.00p 41.05p 41.50p 193
09/08/2023 41.00p 42.00p 40.48p 41.50p 20202
08/08/2023 41.00p 42.00p 40.58p 41.50p 6511
07/08/2023 41.00p 41.80p 40.10p 41.20p 10012
04/08/2023 41.00p 41.90p 40.10p 41.25p 52278
03/08/2023 41.00p 41.95p 40.57p 40.90p 12010
02/08/2023 41.00p 41.90p 39.95p 41.00p 13941
01/08/2023 41.00p 42.00p 40.10p 40.90p 20379
31/07/2023 40.20p 41.84p 38.40p 41.30p 11756
28/07/2023 40.10p 41.80p 40.10p 41.45p 3230
27/07/2023 40.10p 41.90p 38.00p 41.20p 24368
26/07/2023 40.90p 41.90p 40.00p 41.40p 65584
25/07/2023 40.10p 41.80p 40.10p 40.10p 29651
24/07/2023 41.30p 41.96p 40.38p 41.10p 14777
21/07/2023 40.30p 41.80p 40.10p 40.95p 5029
20/07/2023 41.00p 41.86p 40.29p 41.05p 25800
19/07/2023 41.00p 41.80p 40.10p 40.95p 3411
18/07/2023 40.00p 41.90p 40.00p 40.95p 24337
17/07/2023 41.00p 41.90p 40.06p 40.95p 62574
14/07/2023 41.90p 41.80p 40.10p 40.95p 13814
13/07/2023 41.90p 42.00p 40.00p 42.00p 1918261
12/07/2023 41.90p 42.00p 38.29p 42.00p 5492
11/07/2023 40.00p 41.73p 38.29p 40.15p 46338
10/07/2023 40.00p 41.80p 38.29p 40.00p 2540
07/07/2023 40.00p 41.80p 39.14p 40.95p 78923
06/07/2023 39.50p 41.90p 37.53p 40.95p 140865
05/07/2023 40.90p 41.00p 39.09p 40.50p 110640
04/07/2023 40.90p 40.83p 38.86p 40.30p 40645
03/07/2023 40.90p 40.90p 38.15p 39.95p 690
30/06/2023 40.90p 40.90p 38.62p 39.95p 3503
29/06/2023 39.10p 40.81p 38.15p 39.95p 43878
28/06/2023 39.90p 40.90p 39.09p 39.90p 19403
27/06/2023 38.00p 39.95p 38.15p 39.95p 30057
26/06/2023 38.00p 41.21p 38.00p 38.00p 64354
23/06/2023 40.00p 41.80p 39.55p 39.55p 33984
22/06/2023 41.20p 41.80p 39.00p 41.20p 15234
21/06/2023 40.50p 40.94p 39.70p 40.15p 217095
20/06/2023 40.50p 40.50p 39.00p 39.60p 154590
19/06/2023 40.00p 41.80p 39.00p 39.00p 42870
16/06/2023 40.50p 41.80p 40.10p 40.95p 78669
15/06/2023 40.50p 41.40p 40.57p 41.20p 11
14/06/2023 40.50p 41.83p 40.50p 40.80p 76455
13/06/2023 39.90p 42.00p 39.05p 40.00p 598704
12/06/2023 41.90p 41.90p 39.14p 39.65p 103705
09/06/2023 41.90p 41.90p 39.14p 40.00p 5004
08/06/2023 40.00p 42.75p 39.62p 40.00p 104141
07/06/2023 43.00p 43.00p 40.00p 42.80p 23339
06/06/2023 43.00p 43.00p 40.05p 43.00p 47871
05/06/2023 43.00p 43.00p 40.05p 41.00p 40946
02/06/2023 43.00p 43.00p 40.24p 41.00p 25046
01/06/2023 43.00p 43.00p 40.15p 43.00p 23552
31/05/2023 41.00p 41.00p 39.73p 41.00p 54377
30/05/2023 41.00p 41.00p 39.10p 41.00p 16357
26/05/2023 41.00p 41.00p 39.00p 40.90p 6657
25/05/2023 41.00p 41.00p 39.10p 40.00p 7228
24/05/2023 43.00p 43.00p 38.62p 40.00p 7290868
23/05/2023 43.00p 43.00p 40.15p 41.50p 78028
22/05/2023 42.90p 42.90p 38.53p 41.50p 35345
19/05/2023 40.00p 42.90p 38.53p 40.60p 24010
18/05/2023 40.00p 42.71p 39.29p 40.00p 8781
17/05/2023 40.00p 42.75p 39.63p 40.00p 71248
16/05/2023 40.20p 42.71p 38.91p 40.20p 111759
15/05/2023 41.50p 42.81p 41.00p 41.95p 9958
12/05/2023 41.50p 43.00p 40.60p 41.70p 151918
11/05/2023 41.70p 41.90p 41.10p 41.70p 116315
10/05/2023 42.00p 42.81p 41.08p 41.75p 409
09/05/2023 42.00p 42.40p 41.05p 41.95p 15027
05/05/2023 41.00p 42.95p 40.15p 41.80p 41053
04/05/2023 40.00p 42.00p 39.10p 41.10p 49851
03/05/2023 40.00p 41.80p 40.00p 40.00p 206
02/05/2023 41.00p 41.82p 40.05p 41.00p 23336
28/04/2023 41.00p 42.00p 40.20p 41.30p 910825
27/04/2023 42.00p 42.60p 41.00p 41.00p 103760
26/04/2023 44.00p 46.01p 42.04p 43.00p 360082
25/04/2023 42.50p 46.90p 40.25p 44.50p 327292
24/04/2023 39.90p 42.50p 39.90p 41.70p 81638
21/04/2023 40.00p 40.83p 39.00p 39.00p 159000
20/04/2023 38.20p 41.08p 38.20p 39.50p 321980
19/04/2023 38.00p 38.20p 36.11p 37.10p 135
18/04/2023 38.00p 38.00p 35.25p 37.15p 26577
17/04/2023 37.00p 38.00p 34.77p 36.55p 7166
14/04/2023 37.00p 37.85p 35.19p 36.05p 10524
13/04/2023 37.00p 38.00p 34.77p 36.05p 56994
12/04/2023 37.00p 38.00p 34.77p 36.30p 73290
11/04/2023 37.00p 38.00p 34.60p 36.30p 51438
06/04/2023 37.00p 38.00p 35.41p 36.65p 361
05/04/2023 34.20p 36.00p 34.60p 35.80p 257372
04/04/2023 34.20p 37.50p 34.10p 36.05p 37551
03/04/2023 34.20p 36.72p 34.00p 35.70p 407594
31/03/2023 35.00p 37.28p 34.00p 35.00p 124209
30/03/2023 34.60p 36.45p 34.00p 36.45p 17161
29/03/2023 34.60p 35.96p 34.00p 34.00p 179049
28/03/2023 34.50p 38.00p 34.50p 38.00p 153151
27/03/2023 34.50p 35.99p 34.50p 35.00p 4555
24/03/2023 35.00p 36.20p 34.50p 36.20p 130671
23/03/2023 35.00p 37.90p 34.50p 35.95p 141593
22/03/2023 35.00p 37.90p 35.00p 36.45p 99699
21/03/2023 34.60p 37.74p 34.50p 36.15p 6033
20/03/2023 35.00p 37.71p 34.10p 36.25p 6197
17/03/2023 35.00p 37.90p 34.00p 34.00p 35340
16/03/2023 36.70p 37.85p 35.00p 36.50p 74117
15/03/2023 35.10p 37.85p 34.20p 36.60p 11728910
14/03/2023 36.00p 36.89p 34.10p 36.00p 11132
13/03/2023 34.80p 36.80p 33.50p 35.60p 5450490
10/03/2023 33.60p 35.78p 33.50p 34.25p 593449
09/03/2023 36.00p 38.80p 33.93p 35.45p 173871
08/03/2023 38.60p 38.60p 36.00p 36.00p 129943
07/03/2023 39.50p 39.50p 36.50p 36.50p 94248
06/03/2023 36.60p 39.80p 36.27p 36.60p 8181
03/03/2023 39.80p 39.80p 37.00p 37.00p 235939
02/03/2023 37.90p 39.66p 37.14p 38.00p 15479
01/03/2023 37.90p 39.00p 36.95p 38.00p 538437
28/02/2023 38.30p 39.56p 36.00p 37.85p 1201467
27/02/2023 35.00p 36.90p 34.05p 35.00p 45954
24/02/2023 35.00p 36.71p 33.00p 35.00p 23381
23/02/2023 34.30p 37.40p 33.00p 33.45p 180883
22/02/2023 35.00p 37.28p 34.20p 34.20p 69771
21/02/2023 35.00p 37.40p 35.00p 35.00p 26460
20/02/2023 36.00p 39.00p 36.00p 36.75p 101709
17/02/2023 36.50p 39.00p 36.14p 36.95p 223246
16/02/2023 36.40p 38.87p 36.63p 37.70p 53
15/02/2023 36.40p 38.40p 36.60p 37.45p 74063
14/02/2023 36.40p 37.00p 36.40p 37.00p 38219
13/02/2023 39.00p 39.00p 36.40p 36.45p 57528
10/02/2023 37.50p 37.50p 36.95p 36.95p 12550
09/02/2023 37.00p 38.78p 36.52p 36.95p 392
08/02/2023 37.00p 37.95p 36.00p 37.25p 48917
07/02/2023 37.60p 37.95p 37.05p 37.50p 868
06/02/2023 38.00p 39.00p 37.00p 37.45p 50061
03/02/2023 37.00p 38.80p 37.00p 37.50p 38582
02/02/2023 38.00p 39.90p 37.00p 37.00p 143085
01/02/2023 38.10p 39.90p 38.00p 38.10p 3002730
31/01/2023 40.00p 40.00p 38.19p 39.05p 2510
30/01/2023 40.00p 42.66p 38.20p 40.00p 21594
27/01/2023 39.10p 42.90p 38.44p 41.00p 73790
26/01/2023 39.10p 43.00p 39.10p 41.00p 203668
25/01/2023 39.90p 43.00p 38.25p 40.60p 231309
24/01/2023 39.90p 43.00p 38.30p 40.50p 38869
23/01/2023 39.90p 41.88p 38.30p 40.00p 17157
20/01/2023 40.00p 40.00p 38.19p 39.00p 573
19/01/2023 40.00p 42.00p 38.19p 39.00p 79517
18/01/2023 38.40p 42.08p 38.29p 38.40p 62880
17/01/2023 38.00p 42.66p 38.00p 38.00p 9299
16/01/2023 38.10p 43.00p 38.25p 40.45p 34274
13/01/2023 38.10p 42.75p 38.00p 41.50p 116931
12/01/2023 40.00p 43.00p 38.35p 40.50p 15924
11/01/2023 40.00p 42.00p 39.15p 41.00p 36212
10/01/2023 37.00p 40.00p 38.16p 39.50p 66756
09/01/2023 37.00p 40.00p 37.15p 38.50p 20035
06/01/2023 37.00p 39.72p 36.18p 38.00p 16314
05/01/2023 37.00p 39.72p 36.18p 38.00p 3476
04/01/2023 37.00p 39.66p 35.30p 37.75p 79639
03/01/2023 37.00p 38.98p 35.08p 37.50p 14207
30/12/2022 37.00p 38.86p 37.00p 37.00p 160
29/12/2022 37.00p 38.86p 37.00p 37.00p 5959
28/12/2022 37.00p 39.00p 37.04p 38.00p 6283

*Close Price adjusted for both dividends and splits