Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/08/2018 59.50p 61.00p 57.50p 59.50p 236160
17/08/2018 61.50p 61.50p 58.00p 59.50p 62639
16/08/2018 61.50p 62.74p 60.00p 61.50p 18061
15/08/2018 61.50p 62.80p 60.00p 61.50p 16112
14/08/2018 61.50p 61.50p 60.66p 61.50p 1800
13/08/2018 61.50p 62.95p 61.32p 61.50p 36364
10/08/2018 61.50p 62.95p 61.25p 61.50p 168128
09/08/2018 61.00p 63.20p 60.50p 61.00p 102545
08/08/2018 59.00p 62.00p 59.00p 61.00p 14383
07/08/2018 59.00p 60.00p 59.00p 59.00p 31538
06/08/2018 59.00p 60.00p 58.00p 59.00p 117967
03/08/2018 59.00p 59.64p 58.00p 59.00p 5356
02/08/2018 59.00p 59.86p 58.00p 59.00p 41067
01/08/2018 58.00p 60.00p 57.69p 59.00p 46596
31/07/2018 58.00p 58.00p 56.62p 58.00p 11767
30/07/2018 58.00p 59.20p 56.00p 58.00p 9865
27/07/2018 58.00p 58.89p 56.00p 58.00p 1653
26/07/2018 58.00p 59.20p 56.00p 58.00p 13678
25/07/2018 57.00p 57.60p 57.00p 57.00p 20121
24/07/2018 57.00p 57.60p 56.00p 57.00p 44192
23/07/2018 57.00p 57.60p 56.00p 57.00p 39917
20/07/2018 57.00p 58.00p 56.12p 57.00p 108306
19/07/2018 56.50p 57.50p 56.00p 57.00p 70685
18/07/2018 56.50p 57.23p 55.00p 56.50p 12232
17/07/2018 56.50p 57.30p 55.00p 56.50p 31007
16/07/2018 56.50p 58.00p 55.05p 56.50p 107602
13/07/2018 56.50p 58.00p 55.00p 56.50p 67182
12/07/2018 56.50p 56.77p 55.25p 56.50p 20823
11/07/2018 60.00p 60.00p 54.75p 56.50p 133650
10/07/2018 60.50p 60.95p 58.00p 60.00p 86747
09/07/2018 60.50p 62.00p 59.00p 60.50p 59231
06/07/2018 60.50p 60.70p 60.50p 60.50p 9022
05/07/2018 60.50p 61.19p 59.00p 60.50p 124298
04/07/2018 60.50p 62.00p 59.00p 60.50p 19888
03/07/2018 60.50p 61.45p 59.00p 60.50p 80404
02/07/2018 62.00p 63.00p 60.00p 60.50p 57283
29/06/2018 63.00p 63.35p 61.00p 62.50p 111741
28/06/2018 63.00p 64.00p 62.00p 63.00p 63365
27/06/2018 64.00p 65.40p 62.00p 63.50p 121205
26/06/2018 64.00p 65.40p 63.25p 64.00p 10109
25/06/2018 64.00p 65.80p 63.20p 64.00p 319054
22/06/2018 64.00p 65.70p 63.04p 65.00p 52004
21/06/2018 64.50p 65.75p 62.00p 64.00p 106787
20/06/2018 64.00p 66.00p 63.00p 64.50p 296269
19/06/2018 61.20p 66.00p 61.20p 64.00p 145094
18/06/2018 61.10p 63.00p 59.40p 61.20p 19452
15/06/2018 60.80p 62.29p 59.40p 61.10p 74696
14/06/2018 59.60p 62.00p 59.50p 60.80p 157245
13/06/2018 59.60p 60.45p 58.20p 59.60p 27032
12/06/2018 59.60p 60.50p 58.50p 59.60p 136935
11/06/2018 59.60p 60.90p 58.35p 59.60p 153392
08/06/2018 59.60p 61.00p 55.00p 59.60p 138265
07/06/2018 60.10p 60.45p 58.28p 60.10p 5800
06/06/2018 60.50p 60.50p 58.20p 60.10p 30423
05/06/2018 61.50p 62.75p 59.00p 60.50p 72074
04/06/2018 61.50p 62.30p 60.00p 61.50p 42849
01/06/2018 61.00p 62.33p 60.50p 61.50p 41511
31/05/2018 61.00p 62.00p 60.50p 61.00p 39262
30/05/2018 57.50p 61.40p 57.50p 61.00p 107723
29/05/2018 57.00p 58.75p 55.40p 57.00p 99635
25/05/2018 60.50p 60.50p 55.30p 57.00p 129929
24/05/2018 62.50p 62.50p 59.00p 60.50p 137993
23/05/2018 62.50p 64.00p 61.00p 62.50p 120104
22/05/2018 62.00p 64.00p 61.18p 62.50p 141156
21/05/2018 58.50p 62.67p 57.06p 61.00p 232281
18/05/2018 56.00p 58.89p 56.00p 58.50p 222207
17/05/2018 55.50p 55.69p 54.00p 55.50p 73451
16/05/2018 53.50p 56.76p 53.50p 55.50p 395512
15/05/2018 50.50p 54.00p 50.42p 53.50p 753316
14/05/2018 50.00p 53.00p 49.00p 50.00p 138308
11/05/2018 50.50p 50.50p 49.00p 50.00p 303853
10/05/2018 51.00p 51.00p 49.02p 50.50p 42307
09/05/2018 51.50p 51.50p 50.51p 51.50p 34014
08/05/2018 52.50p 52.50p 50.00p 51.50p 62268
04/05/2018 52.50p 55.00p 50.65p 52.50p 20274
03/05/2018 52.50p 52.50p 51.00p 52.50p 124
02/05/2018 51.00p 53.95p 50.24p 52.50p 98684
01/05/2018 51.00p 52.00p 50.15p 51.00p 60474
30/04/2018 51.00p 51.60p 50.00p 51.00p 516647
27/04/2018 51.00p 52.00p 50.00p 51.00p 64032
26/04/2018 51.00p 51.10p 50.24p 51.00p 18530
25/04/2018 51.00p 51.60p 50.00p 51.00p 19219
24/04/2018 50.00p 52.00p 49.06p 51.00p 200371
23/04/2018 51.00p 51.00p 48.00p 50.00p 106800
20/04/2018 51.00p 51.00p 50.00p 51.00p 26430
19/04/2018 51.50p 51.80p 50.00p 51.00p 191607
18/04/2018 53.50p 53.85p 50.02p 51.50p 75965
17/04/2018 53.50p 54.40p 52.00p 53.50p 20209
16/04/2018 53.50p 55.00p 52.00p 53.50p 56263
13/04/2018 53.50p 53.75p 52.00p 53.50p 974297
12/04/2018 54.50p 55.00p 52.00p 53.50p 52122
11/04/2018 54.50p 54.50p 52.00p 54.50p 16381
10/04/2018 54.50p 54.50p 52.00p 54.50p 4466
09/04/2018 54.50p 56.00p 52.00p 54.50p 28098
06/04/2018 54.50p 55.00p 52.00p 54.50p 215938
05/04/2018 55.00p 55.00p 52.00p 54.50p 28828
04/04/2018 56.50p 56.70p 53.70p 55.00p 314963
03/04/2018 56.50p 56.50p 56.00p 56.50p 36182
29/03/2018 56.50p 56.75p 56.00p 56.50p 56539
28/03/2018 56.50p 56.84p 55.90p 56.50p 488419
27/03/2018 56.00p 57.00p 56.00p 56.50p 69388
26/03/2018 56.00p 56.50p 55.00p 56.00p 73961
23/03/2018 55.50p 56.00p 54.60p 56.00p 87740
22/03/2018 58.00p 60.00p 55.00p 56.00p 215143
21/03/2018 58.00p 58.00p 56.00p 58.00p 122301
20/03/2018 59.50p 59.50p 56.00p 58.00p 195144
19/03/2018 59.50p 59.50p 58.00p 59.50p 60085
16/03/2018 59.50p 59.50p 58.00p 59.50p 2455
15/03/2018 59.50p 59.50p 58.00p 59.50p 105431
14/03/2018 60.00p 60.00p 58.00p 59.50p 79400
13/03/2018 60.00p 60.00p 58.00p 60.00p 17000
12/03/2018 60.00p 60.00p 58.00p 60.00p 12431
09/03/2018 59.00p 60.00p 58.00p 60.00p 28750
08/03/2018 59.00p 59.00p 58.00p 59.00p 5550
07/03/2018 56.50p 59.94p 56.25p 58.50p 203594
06/03/2018 56.50p 56.50p 56.16p 56.50p 15268
05/03/2018 56.50p 57.00p 56.00p 56.50p 199083
02/03/2018 57.00p 57.00p 56.01p 56.50p 8973
01/03/2018 57.00p 57.20p 56.02p 57.00p 32970
28/02/2018 57.00p 57.00p 56.00p 57.00p 21483
27/02/2018 57.00p 57.15p 56.00p 57.00p 129203
26/02/2018 59.00p 59.00p 55.50p 57.00p 205587
23/02/2018 59.00p 61.00p 57.00p 59.00p 32703
22/02/2018 59.00p 59.00p 56.00p 59.00p 47500
21/02/2018 59.00p 59.80p 57.00p 59.00p 37334
20/02/2018 57.00p 59.95p 56.50p 59.00p 44396
19/02/2018 57.00p 57.90p 56.00p 57.00p 179368
16/02/2018 60.00p 60.00p 55.00p 57.00p 325192
15/02/2018 61.50p 62.49p 58.00p 60.00p 146872
14/02/2018 66.50p 66.50p 59.05p 61.50p 192595
13/02/2018 67.00p 67.29p 65.00p 66.50p 39868
12/02/2018 67.00p 67.30p 65.25p 67.00p 6866
09/02/2018 67.00p 67.00p 65.00p 67.00p 74760
08/02/2018 67.00p 67.45p 65.00p 67.00p 67534
07/02/2018 66.00p 67.70p 65.00p 67.00p 158216
06/02/2018 64.00p 66.45p 61.11p 66.00p 242539
05/02/2018 69.00p 69.00p 65.00p 67.50p 342704
02/02/2018 69.00p 70.00p 67.00p 69.00p 29455
01/02/2018 69.00p 70.20p 67.00p 69.00p 76284
31/01/2018 68.00p 71.00p 67.00p 69.00p 47467
30/01/2018 64.00p 69.95p 64.00p 68.00p 348890
29/01/2018 68.50p 68.77p 60.00p 64.00p 812140
26/01/2018 68.50p 69.50p 67.00p 68.50p 413464
25/01/2018 69.00p 70.00p 68.00p 69.00p 45621
24/01/2018 69.00p 70.00p 67.00p 69.00p 384297
23/01/2018 73.50p 73.50p 62.30p 69.50p 692723
22/01/2018 72.00p 75.00p 70.00p 73.50p 190973
19/01/2018 80.00p 80.50p 68.00p 70.00p 489611
18/01/2018 78.00p 81.00p 78.00p 80.00p 132943
17/01/2018 77.50p 78.40p 76.37p 78.00p 566556
16/01/2018 73.00p 79.90p 73.00p 77.50p 2884365
15/01/2018 71.50p 74.50p 71.00p 73.00p 185243
12/01/2018 72.50p 73.00p 70.05p 71.50p 162697
11/01/2018 66.00p 74.95p 66.00p 72.50p 287302
10/01/2018 67.50p 68.70p 63.00p 66.00p 294005
09/01/2018 62.50p 69.00p 61.63p 67.50p 356807
08/01/2018 60.50p 65.00p 60.05p 62.50p 321489
05/01/2018 60.50p 63.00p 59.00p 60.50p 2136530
04/01/2018 56.00p 62.00p 56.00p 62.00p 371501
03/01/2018 55.50p 57.00p 55.00p 56.00p 677603
02/01/2018 55.50p 56.00p 55.21p 55.50p 164007
29/12/2017 55.50p 56.00p 55.21p 55.50p 15681
28/12/2017 55.50p 56.00p 55.17p 55.50p 18175
27/12/2017 55.50p 55.90p 55.15p 55.50p 16157
22/12/2017 55.50p 55.88p 55.15p 55.50p 3289
21/12/2017 55.50p 55.90p 55.15p 55.50p 30947
20/12/2017 55.50p 55.90p 55.50p 55.50p 89679
19/12/2017 55.50p 56.00p 55.15p 55.50p 55007
18/12/2017 55.50p 56.00p 55.35p 55.50p 154336
15/12/2017 55.50p 56.00p 55.50p 55.50p 146247
14/12/2017 55.00p 56.00p 54.55p 55.50p 211219
13/12/2017 55.00p 55.75p 54.33p 55.00p 143951
12/12/2017 54.00p 57.00p 54.00p 55.00p 375155
11/12/2017 52.50p 54.00p 52.31p 53.00p 96056
08/12/2017 52.50p 54.00p 52.21p 52.50p 59781
07/12/2017 53.00p 54.00p 51.56p 52.50p 68919
06/12/2017 52.50p 54.00p 51.55p 52.50p 111550
05/12/2017 53.00p 55.00p 50.50p 52.50p 277243
04/12/2017 51.00p 52.00p 50.60p 51.00p 101275
01/12/2017 51.00p 51.99p 50.60p 51.00p 40885
30/11/2017 51.00p 51.99p 50.41p 51.00p 33234
29/11/2017 51.00p 52.00p 50.39p 51.00p 58520
28/11/2017 52.50p 52.95p 50.10p 51.50p 227783
27/11/2017 52.50p 55.80p 51.00p 52.50p 405251
24/11/2017 49.50p 50.50p 47.10p 48.50p 12436
23/11/2017 49.50p 49.50p 48.05p 49.50p 54400
22/11/2017 49.50p 50.50p 48.05p 49.50p 36965
21/11/2017 49.50p 50.40p 48.05p 49.50p 8207
20/11/2017 49.50p 50.50p 48.00p 49.50p 32040
17/11/2017 49.50p 50.00p 48.00p 49.50p 59978
16/11/2017 49.50p 50.52p 48.00p 49.50p 117702
15/11/2017 49.50p 50.75p 48.00p 49.50p 32097
14/11/2017 50.50p 51.75p 48.10p 49.50p 52958
13/11/2017 50.50p 51.75p 49.00p 50.50p 143157
10/11/2017 51.00p 51.75p 49.10p 50.50p 4190538
09/11/2017 50.50p 52.00p 50.05p 51.00p 219391
08/11/2017 50.00p 54.00p 49.00p 50.50p 924762
07/11/2017 46.25p 46.99p 45.66p 46.25p 26010
06/11/2017 46.00p 47.00p 45.00p 46.25p 195580
03/11/2017 46.00p 46.65p 44.10p 46.00p 259133

*Close Price adjusted for both dividends and splits