Bonmarche Holdings (BON) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/11/2018 82.50p 82.50p 82.10p 82.50p 2557
01/11/2018 82.50p 84.50p 81.73p 82.50p 20814
31/10/2018 82.50p 84.50p 82.50p 82.50p 465
30/10/2018 82.50p 84.50p 81.60p 82.50p 6641
29/10/2018 81.00p 84.50p 81.00p 82.50p 5663
26/10/2018 84.50p 84.50p 81.00p 81.00p 127337
25/10/2018 85.50p 85.50p 84.00p 84.50p 29106
24/10/2018 85.50p 85.50p 84.00p 85.50p 350
23/10/2018 86.00p 86.00p 85.00p 85.50p 0
22/10/2018 86.00p 86.40p 85.00p 85.00p 49686
19/10/2018 86.00p 86.40p 86.00p 86.00p 580
18/10/2018 86.00p 86.00p 85.40p 86.00p 51868
17/10/2018 86.00p 86.00p 85.32p 86.00p 10557
16/10/2018 86.00p 87.40p 85.25p 86.00p 21852
15/10/2018 86.00p 87.40p 85.25p 86.00p 38029
12/10/2018 86.00p 87.50p 85.10p 86.00p 7384
11/10/2018 86.00p 87.50p 85.10p 86.00p 13993
10/10/2018 89.00p 89.00p 86.51p 87.00p 61234
09/10/2018 87.50p 89.00p 86.25p 89.00p 22926
08/10/2018 88.50p 88.90p 86.60p 87.50p 20345
05/10/2018 88.50p 88.50p 87.20p 87.20p 36515
04/10/2018 87.50p 88.50p 87.00p 88.50p 6128
03/10/2018 87.50p 88.90p 87.15p 87.20p 73219
02/10/2018 90.00p 90.00p 87.15p 87.50p 15174
01/10/2018 83.00p 91.90p 83.00p 89.00p 63520
28/09/2018 83.00p 86.00p 83.00p 83.00p 114701
27/09/2018 86.00p 89.00p 78.90p 84.00p 962334
26/09/2018 103.00p 104.75p 103.00p 103.00p 9097
25/09/2018 103.00p 105.00p 100.00p 103.00p 9539
24/09/2018 103.00p 105.45p 100.00p 100.00p 3857
21/09/2018 103.00p 103.00p 100.00p 103.00p 1406
20/09/2018 103.00p 104.45p 99.80p 103.00p 10160
19/09/2018 100.50p 104.45p 99.60p 103.00p 37225
18/09/2018 104.00p 104.00p 98.30p 100.50p 123376
17/09/2018 104.00p 104.00p 103.00p 104.00p 16120
14/09/2018 106.50p 106.50p 103.25p 104.00p 11539
13/09/2018 106.50p 106.50p 103.25p 106.50p 4987
12/09/2018 106.50p 108.00p 103.25p 106.50p 6233
11/09/2018 106.50p 108.00p 106.50p 106.50p 2764
10/09/2018 106.50p 106.50p 103.50p 106.50p 18389
07/09/2018 106.50p 109.16p 104.75p 106.50p 10912
06/09/2018 107.50p 107.50p 103.55p 106.50p 34738
05/09/2018 116.00p 116.00p 105.25p 107.50p 33559
04/09/2018 116.00p 116.00p 112.15p 116.00p 1671
03/09/2018 116.00p 116.00p 112.15p 116.00p 2062
31/08/2018 116.00p 116.00p 113.00p 116.00p 13447
30/08/2018 116.00p 116.00p 112.00p 116.00p 692
29/08/2018 116.00p 116.00p 113.00p 113.00p 4137
28/08/2018 116.00p 116.00p 113.10p 116.00p 9261
24/08/2018 116.00p 116.00p 113.10p 116.00p 4159
23/08/2018 116.00p 117.50p 113.10p 116.00p 3360
22/08/2018 116.00p 116.00p 113.10p 116.00p 5478
21/08/2018 116.00p 116.00p 116.00p 116.00p 2362
20/08/2018 116.00p 116.00p 113.10p 116.00p 20657
17/08/2018 116.00p 116.00p 113.10p 116.00p 1289
16/08/2018 116.00p 117.00p 113.00p 116.00p 1211
15/08/2018 116.00p 117.15p 112.80p 116.00p 27996
14/08/2018 116.00p 116.00p 112.55p 116.00p 1849
13/08/2018 116.00p 116.30p 112.55p 116.00p 4380
10/08/2018 116.00p 116.40p 112.55p 116.00p 5595
09/08/2018 116.00p 116.50p 112.55p 116.00p 943
08/08/2018 116.00p 116.50p 112.55p 116.00p 11043
07/08/2018 116.00p 116.50p 116.00p 116.00p 4226
06/08/2018 116.00p 116.50p 112.55p 116.00p 10857
03/08/2018 116.00p 116.50p 112.55p 116.00p 12154
02/08/2018 117.50p 117.50p 112.10p 116.00p 31068
01/08/2018 117.50p 118.90p 115.80p 117.50p 20938
31/07/2018 117.50p 119.00p 116.00p 117.50p 21541
30/07/2018 122.50p 123.00p 116.55p 117.50p 30242
27/07/2018 116.00p 123.50p 116.00p 122.50p 187760
26/07/2018 111.00p 120.00p 111.00p 116.00p 129612
25/07/2018 110.00p 113.90p 108.55p 110.00p 15713
24/07/2018 110.00p 110.00p 108.55p 110.00p 6600
23/07/2018 110.00p 113.90p 108.50p 110.00p 26217
20/07/2018 110.00p 113.90p 108.30p 110.00p 14861
19/07/2018 112.50p 113.90p 110.30p 112.50p 3360
18/07/2018 112.50p 113.90p 110.30p 112.50p 7153
17/07/2018 112.50p 113.90p 110.30p 112.50p 23989
16/07/2018 112.50p 113.90p 110.30p 112.50p 6189
13/07/2018 112.50p 113.30p 110.10p 112.50p 13492
12/07/2018 112.50p 113.00p 110.10p 112.50p 5669
11/07/2018 112.50p 113.00p 110.10p 112.50p 13856
10/07/2018 112.50p 113.00p 110.10p 112.50p 9436
09/07/2018 112.50p 112.50p 110.10p 112.50p 18003
06/07/2018 112.50p 113.20p 110.10p 112.50p 36762
05/07/2018 112.50p 113.30p 110.10p 112.50p 4051
04/07/2018 112.50p 113.50p 108.10p 112.50p 11909
03/07/2018 112.50p 113.30p 110.61p 112.50p 10190
02/07/2018 112.50p 113.50p 110.50p 112.50p 57346
29/06/2018 113.50p 114.00p 110.35p 112.50p 26485
28/06/2018 116.00p 116.00p 110.10p 113.50p 50146
27/06/2018 117.50p 119.00p 115.10p 117.50p 35238
26/06/2018 118.50p 121.50p 116.90p 117.50p 65456
25/06/2018 122.50p 125.00p 118.10p 118.50p 284505
22/06/2018 119.00p 124.00p 115.10p 122.50p 335573
21/06/2018 115.00p 122.12p 113.30p 115.00p 448244
20/06/2018 110.00p 119.00p 110.00p 114.50p 191808
19/06/2018 102.50p 115.00p 102.00p 110.00p 144689
18/06/2018 101.00p 105.00p 98.65p 102.50p 26583
15/06/2018 101.00p 102.90p 98.65p 101.00p 16770
14/06/2018 101.00p 102.90p 98.65p 101.00p 10875
13/06/2018 101.00p 102.90p 98.65p 101.00p 5367
12/06/2018 101.00p 102.90p 97.00p 101.00p 16543
11/06/2018 101.00p 103.00p 98.45p 101.00p 14815
08/06/2018 101.00p 103.00p 98.45p 101.00p 22350
07/06/2018 101.00p 103.00p 98.40p 101.00p 11291
06/06/2018 101.00p 103.00p 101.00p 101.00p 2307
05/06/2018 101.00p 104.50p 101.00p 101.00p 9255
04/06/2018 101.00p 104.50p 101.00p 101.00p 20953
01/06/2018 101.00p 104.50p 101.00p 101.00p 22094
31/05/2018 101.00p 104.50p 101.00p 101.00p 27413
30/05/2018 101.00p 104.95p 100.00p 101.00p 45629
29/05/2018 101.00p 104.50p 100.10p 101.00p 67825
25/05/2018 101.00p 104.50p 100.00p 101.00p 39441
24/05/2018 101.00p 104.50p 100.10p 101.00p 7517
23/05/2018 102.50p 103.00p 98.00p 101.00p 13858
22/05/2018 96.50p 104.50p 96.50p 102.50p 33811
21/05/2018 96.50p 100.00p 96.50p 96.50p 12175
18/05/2018 96.50p 99.00p 96.50p 96.50p 13923
17/05/2018 95.50p 98.00p 95.50p 96.50p 1563
16/05/2018 95.00p 97.90p 95.00p 95.50p 22749
15/05/2018 91.50p 95.00p 91.50p 95.00p 43131
14/05/2018 91.50p 92.90p 91.50p 91.50p 1379
11/05/2018 92.50p 92.50p 91.00p 91.00p 8083
10/05/2018 96.50p 96.50p 90.01p 92.50p 94258
09/05/2018 96.50p 97.90p 93.91p 96.50p 6305
08/05/2018 96.50p 97.90p 93.90p 96.50p 5916
04/05/2018 96.50p 98.00p 96.50p 96.50p 3039
03/05/2018 99.00p 99.90p 93.90p 96.50p 55842
02/05/2018 99.00p 99.00p 98.60p 99.00p 2254
01/05/2018 99.00p 101.00p 95.00p 99.00p 9400
30/04/2018 99.00p 103.00p 98.50p 103.00p 39421
27/04/2018 101.50p 103.50p 99.00p 99.00p 73100
26/04/2018 101.50p 102.50p 99.00p 101.50p 27766
25/04/2018 96.00p 102.50p 96.00p 100.50p 48827
24/04/2018 96.00p 98.80p 94.00p 94.00p 5854
23/04/2018 94.50p 99.90p 94.00p 96.00p 75009
20/04/2018 82.50p 96.90p 80.00p 94.50p 98841
19/04/2018 90.00p 92.90p 88.90p 90.50p 15936
18/04/2018 90.00p 90.90p 88.00p 90.00p 33627
17/04/2018 90.50p 92.10p 89.10p 90.00p 9796
16/04/2018 91.50p 92.40p 90.50p 90.50p 42293
13/04/2018 91.50p 92.40p 90.55p 91.50p 6937
12/04/2018 91.50p 93.00p 90.55p 91.50p 16613
11/04/2018 87.50p 92.78p 87.10p 91.50p 20638
10/04/2018 85.50p 88.00p 84.55p 87.50p 17009
09/04/2018 84.00p 87.40p 84.00p 85.50p 17054
06/04/2018 82.50p 85.00p 82.50p 84.00p 42965
05/04/2018 82.50p 84.40p 82.50p 82.50p 2894
04/04/2018 82.50p 84.40p 82.50p 82.50p 19640
03/04/2018 84.00p 84.70p 82.00p 82.50p 16447
29/03/2018 82.00p 84.90p 82.00p 84.00p 17362
28/03/2018 82.50p 84.00p 81.15p 82.00p 23020
27/03/2018 82.50p 84.00p 82.00p 82.50p 25320
26/03/2018 80.50p 82.90p 80.50p 82.50p 38787
23/03/2018 81.00p 81.00p 80.50p 80.50p 60723
22/03/2018 81.00p 82.00p 80.01p 81.00p 69602
21/03/2018 83.00p 84.00p 80.01p 81.00p 97058
20/03/2018 90.50p 90.50p 82.20p 84.00p 256313
19/03/2018 93.50p 94.20p 90.50p 90.50p 67809
16/03/2018 94.50p 94.50p 92.85p 93.50p 13142
15/03/2018 93.50p 94.50p 92.40p 94.50p 15052
14/03/2018 94.50p 94.50p 93.25p 94.50p 26891
13/03/2018 94.50p 96.85p 93.15p 94.50p 10980
12/03/2018 94.50p 94.50p 94.15p 94.50p 1516
09/03/2018 95.00p 96.90p 94.15p 94.50p 27667
08/03/2018 93.50p 95.10p 93.50p 95.00p 54543
07/03/2018 93.50p 95.00p 93.50p 93.50p 36339
06/03/2018 93.30p 93.90p 92.30p 93.50p 42367
05/03/2018 96.00p 97.00p 93.10p 95.00p 51512
02/03/2018 98.50p 100.00p 95.25p 96.00p 49447
01/03/2018 100.00p 100.90p 97.20p 98.50p 10329
28/02/2018 100.00p 102.00p 98.70p 102.00p 4934
27/02/2018 101.50p 102.40p 100.00p 100.00p 5635
26/02/2018 100.00p 103.00p 100.00p 100.50p 26508
23/02/2018 100.00p 101.00p 98.44p 100.00p 7820
22/02/2018 100.00p 100.00p 99.55p 100.00p 25150
21/02/2018 104.50p 104.50p 99.55p 100.00p 38339
20/02/2018 101.00p 107.70p 100.00p 104.50p 74132
19/02/2018 96.50p 103.50p 96.50p 101.00p 69486
16/02/2018 96.00p 97.40p 95.91p 96.50p 27385
15/02/2018 96.00p 96.00p 95.00p 96.00p 5672
14/02/2018 96.50p 96.50p 95.90p 96.00p 25700
13/02/2018 98.50p 98.50p 95.90p 96.50p 15164
12/02/2018 94.00p 98.50p 94.00p 98.50p 39223
09/02/2018 95.50p 97.50p 94.00p 94.00p 26509
08/02/2018 96.50p 98.00p 94.55p 95.50p 3661
07/02/2018 94.00p 98.25p 94.00p 96.50p 20917
06/02/2018 93.50p 95.00p 92.00p 94.00p 53989
05/02/2018 95.00p 96.70p 93.05p 96.00p 98035
02/02/2018 95.00p 98.00p 95.00p 96.50p 41851
01/02/2018 95.00p 95.85p 94.55p 95.00p 45372
31/01/2018 93.00p 95.90p 93.00p 95.00p 51141
30/01/2018 97.50p 97.50p 94.30p 95.20p 55614
29/01/2018 96.50p 97.50p 95.01p 97.50p 56049
26/01/2018 97.00p 97.10p 95.00p 96.50p 47214
25/01/2018 94.50p 97.40p 94.50p 96.00p 168458
24/01/2018 98.50p 98.50p 94.35p 94.50p 218488
23/01/2018 98.50p 99.50p 97.01p 98.50p 60249
22/01/2018 101.50p 101.75p 97.00p 98.50p 158381

*Close Price adjusted for both dividends and splits