Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/06/2021 61.00p 61.00p 57.52p 59.00p 116660
02/06/2021 61.00p 61.00p 57.42p 61.00p 53697
01/06/2021 61.00p 61.00p 56.00p 57.00p 414140
31/05/2021 59.00p 61.84p 58.00p 59.00p 80084
28/05/2021 59.00p 61.84p 58.00p 59.00p 80084
27/05/2021 58.50p 61.96p 58.50p 60.75p 5618
26/05/2021 59.00p 61.50p 59.46p 61.50p 8278
25/05/2021 59.00p 62.46p 59.00p 59.00p 139605
24/05/2021 60.00p 62.47p 59.00p 61.00p 48614
21/05/2021 62.00p 65.00p 60.00p 61.50p 197941
20/05/2021 62.00p 65.00p 62.00p 62.25p 44441
19/05/2021 63.00p 65.00p 62.08p 62.75p 181114
18/05/2021 60.00p 65.00p 59.00p 63.50p 115629
17/05/2021 62.00p 62.50p 58.00p 62.00p 29433
14/05/2021 61.50p 63.00p 58.39p 60.50p 35750
13/05/2021 60.00p 62.00p 58.42p 60.00p 23828
12/05/2021 62.00p 62.00p 58.00p 59.00p 44892
11/05/2021 61.00p 62.00p 58.63p 60.50p 83031
10/05/2021 61.00p 61.00p 58.16p 59.50p 22931
07/05/2021 58.50p 62.00p 57.10p 59.50p 623860
06/05/2021 61.00p 61.00p 57.00p 58.00p 148343
05/05/2021 66.00p 66.00p 61.00p 61.25p 146260
04/05/2021 65.00p 67.00p 63.50p 64.00p 911795
03/05/2021 64.00p 65.00p 64.00p 64.00p 91335
30/04/2021 64.00p 65.00p 64.00p 64.00p 91335
29/04/2021 64.00p 65.00p 64.00p 64.00p 251067
28/04/2021 63.00p 65.00p 62.00p 64.00p 208312
27/04/2021 62.00p 66.00p 61.10p 63.00p 166442
26/04/2021 62.50p 63.00p 61.08p 62.50p 1445523
23/04/2021 62.50p 64.00p 61.02p 62.50p 25719
22/04/2021 62.50p 64.00p 61.08p 64.00p 147810
21/04/2021 62.50p 64.00p 61.00p 62.50p 10853
20/04/2021 64.50p 65.42p 61.00p 61.00p 138796
19/04/2021 64.50p 68.00p 63.24p 64.50p 255457
16/04/2021 61.00p 66.00p 60.25p 65.00p 159168
15/04/2021 61.00p 61.70p 60.25p 61.00p 9457
14/04/2021 61.50p 62.90p 60.25p 61.00p 2131537
13/04/2021 62.00p 62.95p 60.25p 61.50p 31669
12/04/2021 62.00p 62.90p 61.25p 62.00p 144379
09/04/2021 61.50p 65.00p 61.25p 62.00p 260646
08/04/2021 60.00p 62.00p 58.55p 62.00p 87834
07/04/2021 59.75p 61.84p 57.85p 60.00p 40419
06/04/2021 59.75p 61.95p 57.85p 59.75p 6842
05/04/2021 58.50p 61.10p 57.65p 59.75p 45458
02/04/2021 58.50p 61.10p 57.65p 59.75p 45458
01/04/2021 58.50p 61.10p 57.65p 59.75p 45458
31/03/2021 58.50p 60.00p 57.00p 58.50p 109914
30/03/2021 57.50p 59.70p 55.00p 58.50p 16522
29/03/2021 58.50p 59.70p 55.00p 57.50p 105764
26/03/2021 55.50p 59.93p 55.50p 58.50p 701425
25/03/2021 55.50p 55.50p 55.00p 55.50p 1135318
24/03/2021 55.50p 55.50p 54.50p 55.50p 67740
23/03/2021 55.50p 55.50p 55.00p 55.50p 68243
22/03/2021 55.50p 57.00p 55.00p 55.00p 20222
19/03/2021 56.00p 56.50p 55.00p 55.50p 178352
18/03/2021 55.50p 56.50p 55.00p 56.00p 1064724
17/03/2021 57.00p 57.50p 55.00p 55.50p 200564
16/03/2021 57.00p 57.50p 56.05p 57.00p 150158
15/03/2021 57.50p 57.75p 57.00p 57.00p 407579
12/03/2021 57.50p 57.50p 57.02p 57.50p 78251
11/03/2021 57.50p 57.50p 57.00p 57.50p 117226
10/03/2021 57.50p 58.00p 57.02p 57.50p 14910
09/03/2021 57.50p 57.50p 57.02p 57.50p 59179
08/03/2021 57.50p 57.85p 56.50p 57.50p 43931
05/03/2021 57.50p 57.50p 57.02p 57.50p 1877521
04/03/2021 57.50p 57.85p 57.02p 57.50p -45693
03/03/2021 57.50p 58.00p 56.50p 57.50p 48098
02/03/2021 57.50p 57.92p 57.02p 57.50p 107132
01/03/2021 57.50p 57.98p 57.02p 57.50p 35323
26/02/2021 57.50p 57.95p 57.02p 57.50p 452866
25/02/2021 58.00p 58.95p 57.00p 57.50p 95941
24/02/2021 58.00p 58.95p 55.00p 58.00p 43255
23/02/2021 57.50p 58.95p 57.25p 58.00p 33858
22/02/2021 57.50p 58.93p 56.00p 57.50p 339857
19/02/2021 57.00p 59.00p 56.75p 57.00p 62736
18/02/2021 57.00p 58.00p 56.75p 57.00p 27202
17/02/2021 57.00p 59.00p 55.50p 57.00p 118826
16/02/2021 57.00p 57.95p 56.05p 57.00p 36136
15/02/2021 55.50p 58.00p 55.02p 57.00p 464618
12/02/2021 56.00p 56.95p 55.00p 55.50p 306543
11/02/2021 56.00p 56.95p 55.05p 56.00p 901368
10/02/2021 56.00p 56.95p 55.05p 56.00p 106262
09/02/2021 56.00p 56.95p 55.05p 56.00p 537983
08/02/2021 56.50p 57.92p 55.05p 56.00p 491332
05/02/2021 56.50p 57.92p 55.08p 56.50p 11383
04/02/2021 58.25p 58.90p 55.00p 56.50p 50971
03/02/2021 58.25p 59.45p 56.59p 58.25p 8783
02/02/2021 58.50p 59.45p 56.59p 58.25p 138550
01/02/2021 59.00p 59.45p 57.08p 58.50p 77856
29/01/2021 59.00p 60.00p 58.05p 59.00p 103970
28/01/2021 61.25p 62.44p 57.00p 59.00p 104969
27/01/2021 61.25p 62.50p 60.00p 62.50p 207378
26/01/2021 61.25p 62.44p 60.00p 61.25p 30050
25/01/2021 61.25p 62.44p 60.55p 61.25p 1303508
22/01/2021 62.00p 63.90p 60.00p 61.25p 72053
21/01/2021 62.00p 63.90p 60.57p 62.00p 95965
20/01/2021 62.00p 63.90p 60.50p 62.00p 20466
19/01/2021 62.00p 63.90p 60.50p 62.00p 91801
18/01/2021 61.00p 64.00p 60.00p 62.00p 84048
15/01/2021 62.00p 64.00p 60.05p 61.00p 1174792
14/01/2021 62.00p 63.70p 60.08p 62.00p 24784
13/01/2021 62.00p 63.70p 60.10p 62.00p 2539
12/01/2021 62.00p 62.20p 60.10p 62.00p 298738
11/01/2021 62.50p 63.10p 60.10p 62.00p 220491
08/01/2021 63.00p 64.80p 61.08p 62.50p 173226
07/01/2021 63.00p 65.00p 61.10p 65.00p 104894
06/01/2021 62.50p 64.80p 61.00p 63.00p 142806
05/01/2021 64.00p 64.30p 61.03p 62.50p 195835
04/01/2021 63.50p 67.00p 62.10p 67.00p 318874
01/01/2021 61.00p 65.00p 60.00p 63.50p 155235
31/12/2020 61.00p 65.00p 60.00p 63.50p 155235
30/12/2020 59.50p 62.00p 58.70p 60.00p 29779
29/12/2020 57.50p 60.93p 56.25p 59.50p 51124
28/12/2020 57.50p 58.40p 56.25p 57.50p 14427
25/12/2020 57.50p 58.40p 56.25p 57.50p 14427
24/12/2020 57.50p 58.40p 56.25p 57.50p 14427
23/12/2020 57.50p 58.50p 56.15p 57.50p 87446
22/12/2020 57.50p 57.90p 56.05p 57.50p 6856
21/12/2020 58.00p 58.00p 57.02p 57.50p 7147
18/12/2020 58.00p 58.05p 58.00p 58.00p 22948
17/12/2020 58.00p 58.00p 57.22p 58.00p 3705816
16/12/2020 58.00p 58.50p 57.00p 58.00p 128718
15/12/2020 58.00p 59.00p 57.66p 58.00p 84032
14/12/2020 58.50p 58.50p 58.00p 58.00p 19181
11/12/2020 59.50p 60.45p 58.50p 58.50p 29723
10/12/2020 59.50p 61.00p 58.48p 60.00p 144003
09/12/2020 60.00p 60.30p 58.00p 59.50p 62202
08/12/2020 61.50p 61.94p 59.00p 60.00p 22585
07/12/2020 62.00p 63.00p 60.15p 61.50p 142642
04/12/2020 64.00p 64.40p 61.45p 62.00p 272181
03/12/2020 64.00p 65.00p 62.50p 62.50p 294651
02/12/2020 57.25p 64.00p 56.77p 64.00p 670363
01/12/2020 54.00p 57.50p 54.00p 57.25p 101564
30/11/2020 54.00p 56.85p 53.06p 54.00p 1591569
27/11/2020 57.50p 59.00p 51.20p 54.00p 196664
26/11/2020 55.00p 58.00p 55.00p 57.00p 174334
25/11/2020 55.00p 56.99p 54.00p 55.00p 1410494
24/11/2020 55.00p 56.00p 55.00p 55.00p 14949
23/11/2020 56.00p 56.50p 55.00p 55.00p 93321
20/11/2020 56.00p 58.00p 55.50p 56.00p 214737
19/11/2020 54.50p 56.54p 54.50p 56.00p 292094
18/11/2020 54.00p 55.00p 53.60p 54.50p 304561
17/11/2020 54.00p 54.99p 53.36p 54.00p 109973
16/11/2020 54.00p 54.37p 53.10p 54.00p 237862
13/11/2020 54.00p 54.37p 54.00p 54.00p 251578
12/11/2020 54.00p 54.75p 53.01p 54.00p 548126
10/11/2020 54.00p 54.75p 53.44p 54.50p 113775
09/11/2020 54.00p 55.00p 53.36p 54.00p 133126
06/11/2020 54.00p 55.00p 53.30p 54.00p 198723
05/11/2020 54.00p 54.65p 53.30p 54.00p 258869
04/11/2020 53.50p 55.00p 53.00p 54.00p 99579
03/11/2020 52.00p 54.00p 50.10p 53.50p 376812
02/11/2020 52.00p 54.00p 50.10p 52.00p 108189
30/10/2020 48.00p 54.00p 46.00p 52.00p 475435
29/10/2020 48.00p 49.75p 46.00p 48.00p 22657
28/10/2020 48.00p 48.00p 46.26p 48.00p 30245
27/10/2020 48.00p 48.50p 46.20p 48.00p 48000
26/10/2020 48.00p 48.50p 46.75p 48.00p 81091
23/10/2020 48.50p 50.00p 47.26p 48.00p 124699
22/10/2020 48.50p 48.50p 47.26p 48.50p 4143
21/10/2020 48.50p 48.50p 47.26p 48.50p 16142
20/10/2020 48.50p 50.00p 47.00p 47.00p 64552
19/10/2020 48.50p 48.50p 47.00p 47.00p 64625
16/10/2020 48.50p 48.50p 47.00p 48.50p 176982
15/10/2020 44.50p 48.50p 44.50p 48.50p 301007
14/10/2020 43.50p 44.95p 43.50p 44.50p 206426
13/10/2020 43.00p 44.75p 42.05p 43.50p 597356
12/10/2020 43.00p 44.00p 42.01p 43.00p 166029
09/10/2020 43.00p 43.00p 40.00p 43.00p 55457764
08/10/2020 43.00p 43.00p 42.05p 43.00p 14590
07/10/2020 43.00p 43.00p 42.00p 43.00p 5884
06/10/2020 43.00p 43.00p 42.00p 43.00p 94756
05/10/2020 43.00p 43.20p 43.00p 43.00p 12236
02/10/2020 43.00p 43.50p 42.40p 43.00p 139269
01/10/2020 43.00p 44.00p 42.36p 43.00p 98331
30/09/2020 43.50p 43.85p 42.10p 43.00p 96789
29/09/2020 44.00p 44.99p 43.00p 43.50p 35311
28/09/2020 43.50p 44.00p 43.00p 44.00p 20778
25/09/2020 43.50p 43.50p 43.40p 43.50p 12745110
24/09/2020 43.50p 43.50p 43.50p 43.50p 0
23/09/2020 43.50p 43.50p 43.50p 43.50p 6896
22/09/2020 44.00p 44.50p 43.00p 43.50p 252396
21/09/2020 44.50p 44.50p 43.00p 44.00p 125185
18/09/2020 45.00p 45.00p 44.00p 44.50p 38494
17/09/2020 45.00p 45.00p 45.00p 45.00p 0
16/09/2020 45.00p 45.00p 45.00p 45.00p 0
15/09/2020 45.00p 46.00p 45.00p 45.00p 83645
14/09/2020 45.00p 45.19p 44.00p 45.00p 253724
11/09/2020 45.00p 45.24p 44.37p 45.00p 90979
10/09/2020 45.00p 46.00p 44.00p 45.00p 25386116
09/09/2020 45.00p 45.20p 44.00p 45.00p 415169
08/09/2020 45.00p 45.24p 44.00p 45.00p 605575
07/09/2020 45.00p 45.00p 44.00p 44.00p 3091
04/09/2020 45.00p 45.35p 44.30p 45.00p 227626
03/09/2020 45.00p 46.00p 43.00p 45.00p 183484
02/09/2020 46.00p 46.00p 44.00p 45.00p 336641
01/09/2020 46.00p 46.00p 45.00p 46.00p 12624
31/08/2020 46.00p 46.50p 45.30p 46.00p 21514
28/08/2020 46.00p 46.50p 45.30p 46.00p 21514
27/08/2020 47.00p 47.45p 45.00p 46.00p 244843

*Close Price adjusted for both dividends and splits