Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/06/2019 41.00p 43.00p 40.00p 41.00p 124130
05/06/2019 41.50p 43.00p 40.00p 41.00p 67074
04/06/2019 42.00p 42.00p 40.00p 41.50p 38426
03/06/2019 42.50p 42.50p 41.00p 42.00p 77616
31/05/2019 42.50p 43.00p 42.10p 43.00p 87096
30/05/2019 41.50p 43.90p 41.50p 42.50p 256488
29/05/2019 41.00p 42.10p 40.65p 41.50p 78220
28/05/2019 41.00p 42.00p 40.00p 41.00p 133776
24/05/2019 40.50p 42.00p 40.50p 41.00p 31819
23/05/2019 40.50p 41.96p 39.66p 40.50p 43478
22/05/2019 41.50p 42.00p 39.00p 40.50p 90703
21/05/2019 43.50p 43.50p 41.25p 42.00p 80916
20/05/2019 43.50p 43.85p 42.00p 43.50p 30611
17/05/2019 44.50p 44.50p 42.00p 43.50p 33210
16/05/2019 44.50p 44.85p 43.00p 44.50p 28443
15/05/2019 45.00p 45.00p 44.50p 44.50p 41949
14/05/2019 45.00p 45.00p 44.00p 45.00p 1005
13/05/2019 45.00p 45.00p 44.00p 45.00p 54183
10/05/2019 45.00p 45.50p 44.27p 45.00p 32740
09/05/2019 45.00p 45.84p 44.24p 45.00p 37473
08/05/2019 45.50p 45.50p 44.00p 45.00p 15029
07/05/2019 45.50p 45.50p 44.13p 45.50p 38875
03/05/2019 45.50p 46.00p 44.00p 45.50p 122152
02/05/2019 45.50p 45.84p 44.00p 45.50p 49174
01/05/2019 46.00p 46.10p 44.00p 45.50p 104808
30/04/2019 46.50p 47.45p 45.55p 46.00p 12223
29/04/2019 46.50p 47.45p 45.16p 46.50p 38052
26/04/2019 46.50p 47.55p 45.55p 46.50p 44505
25/04/2019 46.50p 46.95p 45.00p 46.50p 743370
24/04/2019 46.50p 47.00p 45.45p 46.50p 21976
23/04/2019 46.50p 47.10p 45.00p 46.50p 66963
18/04/2019 46.50p 48.00p 45.70p 46.50p 83373
17/04/2019 46.50p 47.08p 45.70p 46.50p 535
16/04/2019 46.50p 47.14p 45.25p 46.50p 68200
15/04/2019 46.50p 47.24p 45.00p 46.50p 37939
12/04/2019 46.50p 48.00p 45.00p 46.50p 15858
11/04/2019 46.50p 47.24p 45.00p 46.50p 48609
10/04/2019 46.50p 47.45p 45.20p 46.50p 24353
09/04/2019 46.50p 46.70p 45.12p 46.50p 73406
08/04/2019 46.50p 46.74p 45.01p 46.50p 63808
05/04/2019 46.50p 47.85p 45.00p 46.50p 43350
04/04/2019 46.75p 47.90p 42.00p 46.50p 100327
03/04/2019 47.50p 47.75p 45.50p 46.75p 38176
02/04/2019 47.50p 47.75p 46.00p 47.50p 36199
01/04/2019 51.00p 51.00p 46.00p 47.50p 110056
29/03/2019 51.00p 51.00p 50.13p 51.00p 4346
28/03/2019 51.00p 51.00p 50.00p 51.00p 32031
27/03/2019 51.00p 51.00p 50.00p 51.00p 13429
26/03/2019 51.00p 51.00p 50.00p 51.00p 5068
25/03/2019 51.00p 51.00p 50.00p 51.00p 11189
22/03/2019 51.00p 51.00p 50.20p 51.00p 36580
21/03/2019 51.00p 51.00p 49.00p 51.00p 280480
20/03/2019 51.00p 51.42p 50.00p 51.00p 23126
19/03/2019 51.00p 51.45p 50.13p 51.00p 34797
18/03/2019 51.00p 51.45p 50.00p 51.00p 95738
15/03/2019 51.00p 51.24p 50.02p 51.00p 7987
14/03/2019 51.00p 51.24p 50.00p 51.00p 53783
13/03/2019 51.00p 51.00p 50.00p 51.00p 9145
12/03/2019 51.00p 51.44p 50.00p 51.00p 27268
11/03/2019 51.00p 51.45p 50.10p 51.00p 11766
08/03/2019 51.00p 52.00p 50.33p 51.00p 28000
07/03/2019 51.00p 52.00p 50.00p 51.00p 88224
06/03/2019 51.00p 52.00p 50.11p 51.00p 43340
05/03/2019 51.00p 51.24p 50.10p 51.00p 7884
04/03/2019 51.00p 51.30p 50.00p 51.00p 32997
01/03/2019 50.80p 51.39p 50.11p 51.00p 25664
28/02/2019 50.80p 51.60p 50.10p 50.80p 11866
27/02/2019 50.80p 51.39p 50.00p 50.80p 6500
26/02/2019 51.00p 51.50p 50.00p 50.80p 15321
25/02/2019 50.00p 51.50p 49.00p 51.00p 69769
22/02/2019 52.50p 52.60p 48.97p 50.00p 131622
21/02/2019 54.00p 54.00p 52.20p 52.50p 14324
20/02/2019 54.00p 54.00p 53.00p 54.00p 9740
19/02/2019 54.00p 54.78p 52.50p 54.00p 27833
18/02/2019 54.00p 54.78p 53.00p 54.00p 12205
15/02/2019 54.50p 54.75p 53.00p 54.00p 120636
14/02/2019 54.50p 54.75p 53.00p 54.50p 11200
13/02/2019 54.50p 54.84p 53.00p 54.50p 17367
12/02/2019 54.50p 54.50p 53.00p 54.50p 29382
11/02/2019 54.50p 54.93p 53.00p 54.50p 33281
08/02/2019 54.50p 54.95p 53.45p 54.50p 18053
07/02/2019 54.50p 54.50p 53.00p 54.50p 19250
06/02/2019 54.00p 54.50p 53.00p 54.50p 13740
05/02/2019 55.50p 57.00p 53.00p 54.00p 149763
04/02/2019 56.00p 57.00p 55.00p 56.80p 44141
01/02/2019 56.50p 57.49p 55.00p 56.00p 19735
31/01/2019 56.50p 56.50p 55.00p 56.50p 24545
30/01/2019 58.50p 58.50p 55.05p 56.50p 52152
29/01/2019 58.50p 60.00p 57.00p 58.50p 30902
28/01/2019 58.50p 59.55p 57.00p 58.50p 61671
25/01/2019 58.50p 59.35p 57.00p 58.50p 33291
24/01/2019 58.50p 59.45p 57.22p 58.50p 74133
23/01/2019 58.50p 59.49p 57.22p 58.50p 29149
22/01/2019 58.00p 59.00p 57.00p 57.20p 86576
21/01/2019 58.00p 58.74p 57.20p 58.00p 191029
18/01/2019 58.00p 58.00p 57.00p 58.00p 168084
17/01/2019 58.00p 58.00p 56.55p 58.00p 77505
16/01/2019 58.00p 58.40p 57.02p 58.00p 32700
15/01/2019 58.00p 59.00p 57.00p 58.00p 140244
14/01/2019 58.00p 58.00p 57.00p 58.00p 10722
11/01/2019 58.00p 58.00p 57.01p 58.00p 41823
10/01/2019 58.00p 58.00p 57.01p 58.00p 15613
09/01/2019 58.00p 58.00p 57.01p 58.00p 640
08/01/2019 58.00p 58.20p 57.00p 58.00p 38956
07/01/2019 58.00p 58.45p 56.80p 56.80p 44537
04/01/2019 57.50p 58.45p 56.00p 58.00p 19018
03/01/2019 57.50p 57.95p 56.05p 57.50p 30972
02/01/2019 57.50p 57.64p 56.03p 57.50p 3798
31/12/2018 57.50p 57.50p 56.03p 57.50p 1639
28/12/2018 57.50p 57.95p 56.00p 57.50p 7800
27/12/2018 58.00p 58.00p 56.00p 57.50p 4970
24/12/2018 58.00p 58.00p 58.00p 58.00p 0
21/12/2018 58.00p 58.00p 58.00p 58.00p 0
20/12/2018 58.00p 58.00p 56.00p 58.00p 93348
19/12/2018 58.50p 59.37p 57.00p 58.00p 33395
18/12/2018 58.50p 58.50p 57.00p 58.50p 3227
17/12/2018 58.50p 58.50p 57.00p 58.50p 10973
14/12/2018 58.50p 59.00p 57.00p 58.50p 32226
13/12/2018 58.50p 59.00p 57.00p 58.50p 5539
12/12/2018 58.50p 58.50p 57.00p 58.50p 10059
11/12/2018 58.50p 58.50p 57.00p 58.50p 1300
10/12/2018 58.50p 58.50p 57.00p 58.50p 114467
07/12/2018 59.50p 60.00p 57.00p 58.50p 31628
06/12/2018 59.50p 60.50p 58.01p 59.50p 10925
05/12/2018 60.00p 60.00p 58.03p 59.50p 3347
04/12/2018 59.50p 60.97p 58.00p 60.00p 23449
03/12/2018 59.50p 59.75p 58.12p 59.50p 1368
30/11/2018 60.00p 60.00p 58.00p 59.50p 4035
29/11/2018 60.50p 60.75p 59.00p 60.50p 30796
28/11/2018 60.50p 61.00p 59.00p 60.50p 106780
27/11/2018 61.50p 61.50p 60.00p 60.50p 32579
26/11/2018 59.50p 60.85p 58.00p 59.50p 51218
23/11/2018 59.00p 60.67p 58.38p 59.50p 14127
22/11/2018 58.30p 60.00p 58.10p 59.00p 110215
21/11/2018 59.00p 59.00p 58.00p 58.30p 39764
20/11/2018 60.50p 60.50p 57.00p 59.00p 359969
19/11/2018 60.50p 60.50p 59.60p 60.50p 2850
16/11/2018 61.00p 62.00p 59.60p 60.50p 84974
15/11/2018 60.00p 62.00p 59.45p 61.00p 17096
14/11/2018 60.50p 61.00p 59.00p 61.00p 166154
13/11/2018 60.50p 61.67p 59.00p 60.50p 130253
12/11/2018 60.50p 61.97p 59.00p 60.50p 73008
09/11/2018 60.50p 62.00p 59.00p 60.50p 41778
08/11/2018 60.50p 61.82p 59.15p 60.50p 74734
07/11/2018 62.50p 64.00p 59.00p 60.50p 512390
06/11/2018 60.50p 63.00p 60.00p 60.50p 13630
05/11/2018 60.50p 62.00p 59.00p 60.50p 7641
02/11/2018 58.50p 62.00p 57.00p 60.50p 72258
01/11/2018 54.00p 59.95p 54.00p 58.50p 69655
31/10/2018 54.00p 55.50p 52.00p 54.00p 121122
30/10/2018 54.00p 54.25p 52.00p 54.00p 80419
29/10/2018 54.00p 54.50p 52.00p 54.00p 47310
26/10/2018 54.00p 54.25p 52.50p 54.00p 6270
25/10/2018 54.00p 54.25p 52.50p 54.00p 5500
24/10/2018 54.00p 54.25p 52.00p 54.00p 38352
23/10/2018 54.00p 54.25p 52.00p 54.00p 11797
22/10/2018 54.50p 55.00p 52.00p 54.00p 14206
19/10/2018 54.50p 54.50p 53.00p 54.50p 19700
18/10/2018 54.50p 54.50p 53.02p 54.50p 173686
17/10/2018 54.50p 55.45p 54.00p 54.50p 55223
16/10/2018 54.50p 55.65p 53.51p 54.50p 137413
15/10/2018 54.50p 54.50p 53.00p 54.50p 133104
12/10/2018 54.50p 56.00p 53.00p 54.50p 84777
11/10/2018 55.00p 55.34p 53.00p 54.50p 69300
10/10/2018 55.00p 55.98p 53.40p 55.00p 72708
09/10/2018 55.00p 55.00p 53.00p 55.00p 66489
08/10/2018 57.00p 58.00p 53.00p 55.00p 58453
05/10/2018 60.00p 60.00p 56.00p 57.00p 26623
04/10/2018 60.00p 60.00p 55.00p 60.00p 80191
03/10/2018 60.50p 61.75p 59.00p 60.50p 30082
02/10/2018 61.00p 61.00p 59.00p 60.00p 32062
01/10/2018 61.00p 61.00p 59.00p 61.00p 3670
28/09/2018 61.00p 61.00p 61.00p 61.00p 0
27/09/2018 61.50p 61.50p 59.00p 61.00p 360
26/09/2018 61.50p 62.50p 60.00p 61.50p 8175
25/09/2018 61.00p 62.00p 60.00p 61.50p 15147
24/09/2018 61.00p 61.39p 60.00p 61.00p 17154
21/09/2018 61.00p 61.48p 60.00p 61.00p 20009
20/09/2018 62.00p 62.84p 60.00p 61.00p 48941
19/09/2018 62.00p 62.90p 61.00p 62.00p 27108
18/09/2018 62.50p 63.00p 61.00p 62.00p 8595
17/09/2018 62.50p 63.34p 61.00p 62.50p 14001
14/09/2018 62.50p 63.45p 61.00p 62.50p 23586
13/09/2018 62.50p 62.50p 62.05p 62.50p 4182
12/09/2018 62.50p 62.50p 62.25p 62.50p 275
11/09/2018 62.00p 64.00p 61.00p 62.50p 28963
10/09/2018 59.00p 64.00p 59.00p 62.00p 93498
07/09/2018 59.00p 60.52p 58.06p 59.00p 9750
06/09/2018 59.00p 61.00p 58.00p 59.00p 17790
05/09/2018 59.00p 60.00p 58.16p 59.00p 105866
04/09/2018 59.00p 60.52p 57.00p 59.00p 9870
03/09/2018 59.00p 61.00p 57.00p 59.00p 77716
31/08/2018 59.00p 59.00p 57.63p 59.00p 129455
30/08/2018 59.00p 59.00p 57.62p 59.00p 71785
29/08/2018 59.00p 61.00p 57.00p 59.00p 234631
28/08/2018 59.00p 59.95p 57.00p 59.00p 4545
24/08/2018 59.00p 61.00p 57.55p 59.00p 35401
23/08/2018 58.50p 60.96p 57.70p 59.00p 92622
22/08/2018 59.00p 59.22p 57.30p 58.50p 29987
21/08/2018 59.50p 59.99p 57.00p 59.00p 61203

*Close Price adjusted for both dividends and splits