Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
12/07/2022 45.00p 50.00p 45.25p 47.50p 40038
11/07/2022 45.00p 48.89p 45.25p 47.50p 63380
08/07/2022 45.00p 47.84p 45.30p 47.50p 78282
07/07/2022 45.00p 47.50p 45.00p 47.50p 8413
06/07/2022 51.00p 48.24p 47.50p 47.50p 53
05/07/2022 51.00p 48.50p 45.10p 47.50p 52160
04/07/2022 51.00p 49.50p 47.50p 47.50p 10186
01/07/2022 51.00p 47.50p 46.67p 47.50p 31
30/06/2022 51.00p 49.50p 47.50p 47.50p 6
29/06/2022 51.00p 51.00p 45.00p 48.00p 9744310
28/06/2022 53.00p 53.00p 48.66p 50.80p 6061
27/06/2022 48.50p 48.66p 48.50p 48.50p 6137
24/06/2022 48.50p 48.70p 48.50p 48.50p 6258
23/06/2022 49.00p 49.75p 48.66p 49.75p 28
22/06/2022 49.00p 53.00p 48.69p 50.80p 35785
21/06/2022 49.00p 50.74p 48.50p 49.75p 32641
20/06/2022 49.00p 50.74p 49.00p 50.00p 380
17/06/2022 51.00p 51.00p 49.00p 49.00p 30618
16/06/2022 54.00p 54.00p 49.00p 49.00p 127085
15/06/2022 51.00p 54.00p 49.50p 54.00p 151887
14/06/2022 51.60p 53.00p 49.00p 51.00p 43363
13/06/2022 49.90p 51.55p 49.75p 50.50p 18537
10/06/2022 49.90p 52.50p 49.90p 49.90p 567117
09/06/2022 49.90p 52.67p 49.90p 51.45p 17351
08/06/2022 49.90p 53.20p 49.90p 53.20p 149516
07/06/2022 54.00p 54.00p 50.28p 54.00p 22884
06/06/2022 52.80p 53.80p 49.57p 53.80p 267001
03/06/2022 52.00p 52.00p 50.00p 50.00p 75788
02/06/2022 52.00p 52.00p 50.00p 50.00p 75788
01/06/2022 52.00p 52.00p 50.00p 50.00p 75788
31/05/2022 51.00p 51.00p 50.00p 50.00p 186651
27/05/2022 54.00p 54.00p 50.00p 51.00p 535716
26/05/2022 53.00p 55.00p 49.36p 55.00p 185907
25/05/2022 51.00p 53.00p 49.00p 50.00p 124899
24/05/2022 51.00p 51.00p 49.10p 49.10p 17613
23/05/2022 51.00p 52.00p 48.60p 48.70p 304371
20/05/2022 46.00p 50.00p 45.50p 48.00p 267007
19/05/2022 45.00p 45.16p 44.50p 44.50p 51596
18/05/2022 45.00p 47.00p 44.03p 47.00p 260410
17/05/2022 42.50p 44.00p 42.50p 43.00p 56430
16/05/2022 43.00p 44.00p 40.11p 44.00p 300046
13/05/2022 39.00p 42.22p 39.00p 40.00p 22540
12/05/2022 40.00p 42.00p 39.55p 41.50p 13896
11/05/2022 41.00p 42.40p 40.00p 40.00p 43682
10/05/2022 41.00p 42.87p 41.00p 42.00p 18389
09/05/2022 43.00p 42.90p 41.06p 41.50p 72241
06/05/2022 43.00p 44.80p 41.80p 42.40p 28239
05/05/2022 45.00p 45.04p 43.91p 44.50p 85264
04/05/2022 45.00p 46.74p 44.02p 44.80p 224548
03/05/2022 46.00p 46.88p 45.00p 45.50p 105287
02/05/2022 45.00p 46.00p 45.00p 45.00p 8213
29/04/2022 45.00p 46.00p 45.00p 45.00p 8213
28/04/2022 45.50p 47.24p 45.00p 45.00p 18952
27/04/2022 45.00p 46.80p 45.00p 45.50p 8033
26/04/2022 46.00p 47.56p 46.00p 46.20p 13259
25/04/2022 45.00p 49.60p 45.00p 47.60p 13804
22/04/2022 46.00p 48.85p 46.00p 47.00p 202139
21/04/2022 46.00p 48.94p 45.00p 45.50p 262871
20/04/2022 48.40p 49.75p 45.00p 46.00p 15308758
19/04/2022 48.60p 50.75p 48.60p 48.60p 49496
14/04/2022 48.40p 50.75p 48.40p 48.60p 15156
13/04/2022 49.00p 51.74p 48.60p 48.60p 37323
12/04/2022 49.00p 51.94p 49.00p 49.00p 13475
11/04/2022 49.00p 51.54p 49.00p 50.20p 33357
08/04/2022 48.80p 51.00p 48.80p 49.00p 11446
07/04/2022 49.00p 52.00p 48.80p 48.80p 321472
06/04/2022 49.00p 52.00p 49.00p 50.00p 3824
05/04/2022 49.20p 51.00p 49.06p 50.00p 220892
04/04/2022 50.00p 51.00p 49.00p 49.00p 162757
01/04/2022 49.00p 51.26p 49.00p 50.00p 538896
31/03/2022 50.00p 51.30p 49.00p 50.40p 74058
30/03/2022 53.50p 52.25p 50.08p 52.00p 112865
29/03/2022 53.50p 53.50p 50.50p 52.25p 36275
28/03/2022 52.00p 52.74p 51.15p 52.50p 963
25/03/2022 52.00p 54.00p 51.00p 52.50p 169499
24/03/2022 51.00p 52.74p 51.00p 51.00p 7418
23/03/2022 52.00p 52.84p 51.00p 51.00p 42283
22/03/2022 52.00p 53.00p 52.00p 52.50p 241674
21/03/2022 54.00p 55.00p 52.68p 53.00p 43015
18/03/2022 54.00p 55.00p 52.00p 53.00p 52538
17/03/2022 54.50p 55.50p 54.50p 55.25p 7375
16/03/2022 54.00p 55.10p 54.00p 54.50p 52254

*Close Price adjusted for both dividends and splits