Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
23/12/2022 37.00p 38.00p 37.00p 38.00p 6353
22/12/2022 37.00p 38.80p 37.00p 37.50p 43622
21/12/2022 37.00p 39.00p 37.40p 38.00p 8049
20/12/2022 37.00p 37.00p 37.00p 37.00p 1725
19/12/2022 35.50p 38.72p 35.08p 36.50p 24447
16/12/2022 35.50p 39.00p 35.50p 38.00p 88359
15/12/2022 35.50p 38.70p 35.50p 37.25p 3146
14/12/2022 38.00p 38.52p 35.06p 37.00p 51237
13/12/2022 36.00p 37.85p 35.06p 36.50p 23949
12/12/2022 36.00p 37.86p 36.00p 37.00p 48091
09/12/2022 37.50p 38.00p 36.00p 37.00p 48523
08/12/2022 39.00p 39.00p 37.00p 37.50p 33353
07/12/2022 39.00p 39.00p 37.04p 39.00p 1785
06/12/2022 37.00p 39.79p 37.26p 38.00p 25841
05/12/2022 37.00p 40.26p 37.00p 37.00p 17127
02/12/2022 40.50p 40.26p 37.07p 38.75p 9637
01/12/2022 40.50p 40.86p 39.03p 39.75p 15774
30/11/2022 37.00p 41.00p 36.50p 40.00p 39025
29/11/2022 39.90p 41.63p 37.00p 37.50p 81614
28/11/2022 38.00p 41.20p 38.00p 38.00p 176870
25/11/2022 42.00p 41.20p 38.00p 40.00p 1614
24/11/2022 42.00p 39.86p 38.00p 39.00p 90509
23/11/2022 42.00p 42.00p 38.00p 38.00p 39360
22/11/2022 38.00p 41.20p 39.86p 40.00p 1268
21/11/2022 38.00p 41.69p 38.16p 40.00p 81550
18/11/2022 38.00p 40.10p 38.80p 40.10p 16099
17/11/2022 38.00p 41.69p 39.60p 40.00p 324
16/11/2022 38.00p 41.72p 38.00p 40.00p 2740
15/11/2022 42.00p 41.78p 39.66p 40.00p 27734
14/11/2022 42.00p 42.00p 39.66p 42.00p 4887
11/11/2022 39.00p 42.00p 38.00p 40.00p 25478
10/11/2022 40.00p 42.00p 39.66p 41.00p 45493
09/11/2022 40.50p 41.70p 39.40p 39.40p 15379
08/11/2022 40.00p 41.40p 39.66p 40.50p 58152
07/11/2022 40.00p 40.80p 38.06p 40.00p 94606
04/11/2022 39.00p 40.30p 38.22p 39.00p 22985
03/11/2022 38.00p 40.49p 38.00p 38.00p 12186
02/11/2022 38.00p 40.50p 38.00p 38.00p 28141
01/11/2022 40.90p 41.00p 38.22p 39.50p 71105
31/10/2022 40.00p 40.49p 38.22p 39.30p 8334
28/10/2022 40.00p 40.50p 39.04p 40.00p 61660
27/10/2022 37.90p 40.24p 37.90p 39.50p 144724
26/10/2022 37.50p 37.89p 36.27p 37.50p 15
25/10/2022 37.50p 38.70p 36.00p 36.00p 31366
24/10/2022 39.90p 39.90p 36.03p 37.20p 153977
21/10/2022 35.50p 37.90p 36.70p 37.75p 1731044
20/10/2022 35.50p 36.30p 35.50p 35.90p 14727
19/10/2022 35.50p 35.75p 35.50p 35.50p 115739
18/10/2022 37.00p 38.24p 36.08p 36.35p 2013124
17/10/2022 37.00p 38.00p 36.08p 38.00p 4331
14/10/2022 35.00p 38.00p 37.09p 38.00p 5096
13/10/2022 35.00p 37.12p 35.00p 36.00p 46814
12/10/2022 36.00p 38.00p 36.00p 36.00p 25985
11/10/2022 36.00p 37.45p 36.00p 37.10p 6153
10/10/2022 38.00p 38.10p 35.62p 37.05p 19427
07/10/2022 37.00p 39.45p 35.00p 37.00p 89538
06/10/2022 38.00p 39.54p 38.00p 39.45p 53676
05/10/2022 40.90p 40.90p 39.45p 39.45p 15062
04/10/2022 40.90p 40.90p 37.67p 39.45p 26680
03/10/2022 37.50p 39.51p 39.20p 39.20p 110
30/09/2022 37.50p 40.90p 37.50p 39.20p 16278
29/09/2022 37.50p 40.44p 37.50p 38.25p 503
28/09/2022 38.50p 40.73p 38.50p 39.45p 146904
27/09/2022 40.00p 40.16p 38.62p 39.70p 89915
26/09/2022 41.00p 42.63p 39.10p 41.00p 232
23/09/2022 41.00p 42.66p 40.27p 41.50p 324
22/09/2022 41.00p 42.63p 40.27p 41.50p 98
21/09/2022 41.00p 42.66p 40.90p 41.00p 2587
20/09/2022 41.00p 41.81p 39.59p 41.00p 19312
19/09/2022 41.00p 41.50p 40.10p 41.50p 162773
16/09/2022 41.00p 41.50p 40.10p 41.50p 162773
15/09/2022 39.00p 42.90p 39.00p 39.00p 819
14/09/2022 41.00p 41.89p 41.00p 41.00p 231
13/09/2022 41.00p 41.00p 40.24p 40.55p 99558
12/09/2022 40.40p 40.40p 40.40p 40.40p 1411
09/09/2022 40.10p 41.89p 39.23p 40.80p 47554
08/09/2022 40.10p 40.24p 40.00p 40.00p 1956
07/09/2022 40.00p 41.00p 39.00p 41.00p 2483908
06/09/2022 40.10p 41.00p 39.10p 40.50p 56172
05/09/2022 40.10p 40.10p 39.55p 39.55p 122470
02/09/2022 40.10p 41.90p 40.06p 41.00p 410656
01/09/2022 40.10p 41.50p 40.10p 41.00p 51051
31/08/2022 40.80p 41.90p 40.10p 41.00p 24433
30/08/2022 40.80p 41.79p 40.08p 40.40p 85492
29/08/2022 42.00p 42.90p 40.76p 41.25p 26516
26/08/2022 42.00p 42.90p 40.76p 41.25p 26516
25/08/2022 41.50p 41.65p 41.17p 41.25p 56002
24/08/2022 42.00p 42.00p 40.76p 41.05p 17272
23/08/2022 41.00p 41.75p 40.10p 41.00p 35361
22/08/2022 41.10p 42.50p 41.28p 42.05p 298221
19/08/2022 41.10p 42.90p 40.00p 42.05p 202168
18/08/2022 40.00p 44.67p 41.50p 43.50p 193
17/08/2022 40.00p 45.00p 42.22p 43.50p 54876
16/08/2022 40.00p 45.00p 41.00p 43.50p 28861
15/08/2022 40.00p 43.95p 42.22p 43.00p 4043242
12/08/2022 40.00p 44.50p 40.55p 42.85p 205020
11/08/2022 40.00p 44.40p 40.00p 42.50p 11848
10/08/2022 41.70p 42.00p 40.06p 41.00p 86624
09/08/2022 41.70p 44.20p 40.00p 42.00p 137876
08/08/2022 41.00p 43.16p 39.05p 40.00p 45526
05/08/2022 40.00p 44.00p 40.00p 43.60p 67681
04/08/2022 40.00p 40.50p 39.20p 40.50p 18046
03/08/2022 41.00p 42.64p 40.00p 40.25p 421685
02/08/2022 42.00p 43.00p 40.00p 41.00p 529724
01/08/2022 42.00p 45.00p 42.00p 43.50p 5752
29/07/2022 42.00p 46.20p 42.00p 44.10p 96308
28/07/2022 44.00p 47.24p 43.06p 44.60p 86501
27/07/2022 45.00p 48.00p 44.00p 46.00p 959113
26/07/2022 45.00p 47.24p 44.08p 46.00p 6012
25/07/2022 45.00p 47.10p 45.00p 47.10p 207885
22/07/2022 50.00p 50.00p 45.00p 45.00p 316
21/07/2022 45.00p 50.00p 45.00p 45.00p 174
20/07/2022 45.00p 47.50p 45.10p 47.50p 144131
19/07/2022 45.00p 47.50p 45.00p 47.50p 217291
18/07/2022 45.00p 48.24p 45.34p 47.50p 122728
15/07/2022 45.00p 50.00p 45.30p 47.50p 339
14/07/2022 45.00p 50.00p 47.50p 47.50p 18
13/07/2022 45.00p 48.74p 45.25p 47.50p 2681

*Close Price adjusted for both dividends and splits