Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Ocado Group (OCDO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
Bonhill Group (BONH) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/07/2023 | 0.88p | 0.88p | 0.61p | 0.66p | 7563787 |
| 27/07/2023 | 0.88p | 0.90p | 0.66p | 0.88p | 6762320 |
| 26/07/2023 | 0.80p | 0.89p | 0.50p | 0.88p | 1216053 |
| 25/07/2023 | 0.53p | 1.08p | 0.53p | 0.80p | 695270 |
| 24/07/2023 | 0.48p | 0.66p | 0.48p | 0.53p | 737230 |
| 21/07/2023 | 0.48p | 0.65p | 0.45p | 0.45p | 125766 |
| 20/07/2023 | 0.55p | 0.55p | 0.26p | 0.48p | 624254 |
| 19/07/2023 | 1.50p | 1.50p | 0.55p | 0.55p | 123233 |
| 18/07/2023 | 3.25p | 3.25p | 1.45p | 1.50p | 33622 |
| 17/07/2023 | 4.00p | 4.00p | 2.50p | 3.25p | 36621 |
| 14/07/2023 | 4.00p | 4.00p | 3.86p | 4.00p | 144 |
| 13/07/2023 | 4.00p | 4.00p | 3.95p | 4.00p | 75627 |
| 12/07/2023 | 4.00p | 4.50p | 3.95p | 4.00p | 223407 |
| 11/07/2023 | 4.00p | 4.40p | 3.50p | 4.00p | 118613 |
| 10/07/2023 | 4.00p | 4.10p | 3.92p | 4.00p | 300000 |
| 07/07/2023 | 4.00p | 4.10p | 4.00p | 4.00p | 68912 |
| 06/07/2023 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 05/07/2023 | 4.00p | 4.00p | 3.78p | 4.00p | 736681 |
| 04/07/2023 | 4.00p | 4.00p | 3.55p | 4.00p | 305500 |
| 03/07/2023 | 3.75p | 4.00p | 3.50p | 4.00p | 85150 |
| 30/06/2023 | 3.75p | 3.83p | 3.50p | 3.75p | 470636 |
| 29/06/2023 | 3.75p | 3.95p | 3.72p | 3.75p | 1705825 |
| 28/06/2023 | 3.75p | 3.95p | 3.68p | 3.75p | 742249 |
| 27/06/2023 | 3.75p | 3.75p | 3.70p | 3.75p | 39814 |
| 26/06/2023 | 3.75p | 3.83p | 3.75p | 3.75p | 50000 |
| 23/06/2023 | 3.75p | 4.00p | 3.75p | 3.75p | 175316 |
| 22/06/2023 | 3.75p | 3.75p | 3.56p | 3.75p | 18902 |
| 21/06/2023 | 3.75p | 3.75p | 3.54p | 3.75p | 43500 |
| 20/06/2023 | 3.75p | 3.85p | 3.60p | 3.75p | 144000 |
| 19/06/2023 | 3.75p | 3.78p | 3.55p | 3.75p | 688993 |
| 16/06/2023 | 3.75p | 4.00p | 3.60p | 3.75p | 773391 |
| 15/06/2023 | 3.75p | 3.90p | 3.58p | 3.75p | 650248 |
| 14/06/2023 | 4.00p | 4.00p | 3.50p | 3.75p | 1689139 |
| 13/06/2023 | 4.50p | 4.50p | 3.60p | 4.00p | 2978099 |
| 12/06/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 66004 |
| 09/06/2023 | 4.75p | 4.75p | 4.00p | 4.50p | 155712 |
| 08/06/2023 | 4.50p | 5.00p | 3.60p | 4.00p | 1628214 |
| 07/06/2023 | 6.00p | 6.00p | 5.74p | 6.00p | 153522 |
| 06/06/2023 | 6.00p | 6.10p | 6.00p | 6.00p | 0 |
| 05/06/2023 | 5.50p | 6.00p | 5.50p | 6.00p | 68750 |
| 02/06/2023 | 5.50p | 5.50p | 5.25p | 5.50p | 97 |
| 01/06/2023 | 5.50p | 5.50p | 5.33p | 5.50p | 0 |
| 31/05/2023 | 5.50p | 5.95p | 5.50p | 5.50p | 49997 |
| 30/05/2023 | 5.50p | 5.95p | 5.25p | 5.50p | 6876 |
| 26/05/2023 | 5.50p | 5.80p | 5.25p | 5.50p | 203172 |
| 25/05/2023 | 5.75p | 5.85p | 5.10p | 5.50p | 244456 |
| 24/05/2023 | 5.00p | 5.90p | 5.00p | 5.75p | 501026 |
| 23/05/2023 | 4.75p | 4.83p | 4.75p | 4.75p | 0 |
| 22/05/2023 | 4.75p | 4.83p | 4.75p | 4.75p | 0 |
| 19/05/2023 | 4.75p | 4.75p | 4.52p | 4.75p | 9300 |
| 18/05/2023 | 5.00p | 5.00p | 4.07p | 4.75p | 495278 |
| 17/05/2023 | 5.00p | 5.00p | 4.50p | 5.00p | 46666 |
| 16/05/2023 | 5.00p | 5.00p | 4.60p | 5.00p | 7709 |
| 15/05/2023 | 5.00p | 5.00p | 4.55p | 5.00p | 50000 |
| 12/05/2023 | 4.75p | 5.50p | 4.51p | 5.00p | 43266 |
| 11/05/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 5000 |
| 10/05/2023 | 5.50p | 5.50p | 4.75p | 4.75p | 3701 |
| 09/05/2023 | 5.50p | 5.50p | 4.75p | 5.50p | 205900 |
| 05/05/2023 | 5.50p | 5.90p | 5.10p | 5.50p | 16402 |
| 04/05/2023 | 5.50p | 5.60p | 5.50p | 5.50p | 0 |
| 03/05/2023 | 5.50p | 5.60p | 5.50p | 5.50p | 0 |
| 02/05/2023 | 5.50p | 5.60p | 5.50p | 5.50p | 0 |
| 28/04/2023 | 5.50p | 5.60p | 5.50p | 5.50p | 0 |
| 27/04/2023 | 5.50p | 5.50p | 5.20p | 5.50p | 11973 |
| 26/04/2023 | 5.50p | 5.60p | 5.50p | 5.50p | 0 |
| 25/04/2023 | 5.50p | 5.75p | 5.20p | 5.50p | 9413 |
| 24/04/2023 | 5.50p | 5.50p | 5.20p | 5.50p | 3664 |
| 21/04/2023 | 5.50p | 5.50p | 5.20p | 5.50p | 178775 |
| 20/04/2023 | 5.00p | 6.25p | 5.00p | 5.25p | 160632 |
| 19/04/2023 | 5.00p | 5.00p | 4.83p | 5.00p | 0 |
| 18/04/2023 | 5.00p | 5.00p | 4.83p | 5.00p | 0 |
| 17/04/2023 | 4.75p | 5.00p | 4.65p | 5.00p | 61684 |
| 14/04/2023 | 4.75p | 5.00p | 4.53p | 4.75p | 150086 |
| 13/04/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/04/2023 | 4.75p | 4.75p | 4.60p | 4.75p | 24761 |
| 11/04/2023 | 4.75p | 4.84p | 4.50p | 4.75p | 101414 |
| 06/04/2023 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
| 05/04/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/04/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 03/04/2023 | 4.75p | 5.00p | 4.13p | 4.75p | 250884 |
| 31/03/2023 | 4.75p | 4.75p | 4.70p | 4.75p | 15842 |
| 30/03/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 66785 |
| 29/03/2023 | 4.75p | 4.83p | 4.65p | 4.75p | 69000 |
| 28/03/2023 | 5.00p | 5.00p | 4.50p | 4.75p | 43516 |
| 27/03/2023 | 5.00p | 5.00p | 4.83p | 5.00p | 0 |
| 24/03/2023 | 5.00p | 5.00p | 4.50p | 5.00p | 187 |
| 23/03/2023 | 5.00p | 5.17p | 4.55p | 5.00p | 172040 |
| 22/03/2023 | 5.25p | 5.33p | 4.83p | 5.00p | 0 |
| 21/03/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 10000 |
| 20/03/2023 | 5.50p | 5.50p | 5.01p | 5.25p | 47141 |
| 17/03/2023 | 5.50p | 5.50p | 5.25p | 5.50p | 42859 |
| 16/03/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/03/2023 | 5.25p | 5.50p | 5.00p | 5.50p | 502790 |
| 14/03/2023 | 5.50p | 5.50p | 5.00p | 5.25p | 136926 |
| 13/03/2023 | 5.50p | 5.60p | 5.50p | 5.50p | 0 |
| 10/03/2023 | 6.00p | 6.00p | 5.00p | 5.50p | 317707 |
| 09/03/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/03/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 14723 |
| 07/03/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/03/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/03/2023 | 6.75p | 7.00p | 6.00p | 7.00p | 433341 |
| 02/03/2023 | 7.00p | 7.00p | 6.65p | 6.75p | 167882 |
| 01/03/2023 | 7.00p | 7.50p | 7.00p | 7.00p | 38989 |
| 28/02/2023 | 6.75p | 7.00p | 6.65p | 7.00p | 141497 |
| 27/02/2023 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/02/2023 | 7.50p | 7.50p | 6.60p | 6.75p | 154893 |
| 23/02/2023 | 7.50p | 7.50p | 7.00p | 7.50p | 14457 |
| 22/02/2023 | 7.50p | 7.50p | 7.10p | 7.50p | 50000 |
| 21/02/2023 | 7.50p | 7.50p | 7.10p | 7.50p | 28338 |
| 20/02/2023 | 7.50p | 7.50p | 7.10p | 7.50p | 49 |
| 17/02/2023 | 7.50p | 7.55p | 7.48p | 7.50p | 180000 |
| 16/02/2023 | 7.25p | 7.50p | 7.10p | 7.10p | 200000 |
| 15/02/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 26586 |
| 14/02/2023 | 7.50p | 7.55p | 7.05p | 7.25p | 404575 |
| 13/02/2023 | 7.50p | 7.55p | 7.50p | 7.50p | 399000 |
| 10/02/2023 | 7.50p | 8.50p | 6.75p | 7.50p | 617346 |
| 09/02/2023 | 7.25p | 7.50p | 7.25p | 7.50p | 25000 |
| 08/02/2023 | 7.00p | 7.40p | 6.60p | 7.25p | 325250 |
| 07/02/2023 | 7.00p | 7.25p | 7.00p | 7.00p | 0 |
| 06/02/2023 | 7.25p | 7.25p | 7.15p | 7.25p | 100000 |
| 03/02/2023 | 7.00p | 7.40p | 7.00p | 7.00p | 192706 |
| 02/02/2023 | 6.75p | 7.45p | 6.75p | 7.00p | 130488 |
| 01/02/2023 | 6.75p | 6.75p | 6.50p | 6.75p | 37903 |
| 31/01/2023 | 7.00p | 7.19p | 7.00p | 7.00p | 13824 |
| 30/01/2023 | 7.00p | 7.40p | 6.67p | 7.00p | 177760 |
| 27/01/2023 | 7.25p | 7.25p | 7.00p | 7.00p | 149842 |
| 26/01/2023 | 7.25p | 7.38p | 7.25p | 7.25p | 0 |
| 25/01/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 140000 |
| 24/01/2023 | 7.50p | 7.64p | 6.60p | 7.25p | 305000 |
| 23/01/2023 | 7.50p | 7.50p | 7.00p | 7.50p | 35870 |
| 20/01/2023 | 7.50p | 7.50p | 7.40p | 7.50p | 0 |
| 19/01/2023 | 7.75p | 7.75p | 7.50p | 7.50p | 91483 |
| 18/01/2023 | 7.75p | 7.75p | 7.53p | 7.75p | 15999 |
| 17/01/2023 | 7.75p | 7.75p | 7.51p | 7.75p | 147000 |
| 16/01/2023 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 13/01/2023 | 7.75p | 7.75p | 7.75p | 7.75p | 72475 |
| 12/01/2023 | 8.00p | 8.00p | 7.70p | 8.00p | 1000 |
| 11/01/2023 | 8.00p | 8.00p | 7.81p | 8.00p | 1277 |
| 10/01/2023 | 8.00p | 8.01p | 7.70p | 8.00p | 61599 |
| 09/01/2023 | 8.00p | 8.00p | 7.83p | 8.00p | 0 |
| 06/01/2023 | 7.75p | 8.40p | 7.75p | 8.00p | 30847 |
| 05/01/2023 | 7.50p | 8.00p | 7.10p | 7.75p | 72781 |
| 04/01/2023 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 03/01/2023 | 7.75p | 8.19p | 7.50p | 7.50p | 329845 |
| 30/12/2022 | 7.75p | 7.78p | 7.75p | 7.75p | 179793 |
| 29/12/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/12/2022 | 8.00p | 8.00p | 7.30p | 7.75p | 147703 |
| 23/12/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/12/2022 | 8.00p | 8.00p | 7.50p | 8.00p | 58645 |
| 21/12/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/12/2022 | 8.00p | 8.00p | 7.53p | 8.00p | 10105 |
| 19/12/2022 | 8.00p | 8.00p | 7.62p | 8.00p | 56243 |
| 16/12/2022 | 8.00p | 8.00p | 7.95p | 8.00p | 125 |
| 15/12/2022 | 8.00p | 8.00p | 7.61p | 8.00p | 90512 |
| 14/12/2022 | 8.00p | 8.00p | 7.60p | 8.00p | 168369 |
| 13/12/2022 | 7.50p | 8.00p | 7.20p | 8.00p | 243792 |
| 12/12/2022 | 7.25p | 7.75p | 7.25p | 7.50p | 131500 |
| 09/12/2022 | 5.75p | 7.50p | 5.75p | 7.25p | 1195179 |
| 08/12/2022 | 5.75p | 5.75p | 5.63p | 5.75p | 0 |
| 07/12/2022 | 5.75p | 5.75p | 5.63p | 5.75p | 0 |
| 06/12/2022 | 5.75p | 5.75p | 5.63p | 5.75p | 0 |
| 05/12/2022 | 5.75p | 5.75p | 5.63p | 5.75p | 0 |
| 02/12/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 34765 |
| 01/12/2022 | 5.75p | 5.75p | 5.53p | 5.75p | 59354 |
| 30/11/2022 | 5.75p | 5.75p | 5.53p | 5.75p | 32775 |
| 29/11/2022 | 5.75p | 5.75p | 5.63p | 5.75p | 0 |
| 28/11/2022 | 5.75p | 5.75p | 5.53p | 5.75p | 160325 |
| 25/11/2022 | 5.75p | 5.75p | 5.51p | 5.75p | 150000 |
| 24/11/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 262348 |
| 23/11/2022 | 5.75p | 5.99p | 5.66p | 5.75p | 49928 |
| 22/11/2022 | 5.25p | 6.00p | 5.10p | 5.75p | 264807 |
| 21/11/2022 | 5.25p | 5.25p | 5.10p | 5.25p | 9000 |
| 18/11/2022 | 4.50p | 5.50p | 4.50p | 5.25p | 34056 |
| 17/11/2022 | 4.50p | 4.65p | 4.50p | 4.50p | 72502 |
| 16/11/2022 | 3.75p | 4.91p | 3.75p | 4.50p | 143880 |
| 15/11/2022 | 3.50p | 3.55p | 3.50p | 3.50p | 33000 |
| 14/11/2022 | 3.50p | 3.50p | 3.43p | 3.50p | 0 |
| 11/11/2022 | 3.50p | 3.50p | 3.43p | 3.50p | 0 |
| 10/11/2022 | 3.25p | 3.75p | 3.25p | 3.50p | 269949 |
| 09/11/2022 | 3.25p | 3.25p | 3.24p | 3.25p | 61276 |
| 08/11/2022 | 3.25p | 3.49p | 3.24p | 3.25p | 115489 |
| 07/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 04/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 03/11/2022 | 3.25p | 3.49p | 3.00p | 3.25p | 611898 |
| 02/11/2022 | 3.25p | 3.40p | 3.16p | 3.25p | 191070 |
| 01/11/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 31/10/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 482792 |
| 28/10/2022 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 27/10/2022 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 26/10/2022 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 25/10/2022 | 3.75p | 3.95p | 3.50p | 3.75p | 103374 |
| 24/10/2022 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 21/10/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/10/2022 | 4.25p | 4.25p | 3.50p | 3.75p | 92863 |
| 19/10/2022 | 4.25p | 4.25p | 4.00p | 4.25p | 1121 |
| 18/10/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 10000 |
| 17/10/2022 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 14/10/2022 | 4.25p | 4.25p | 4.00p | 4.25p | 8929 |
| 13/10/2022 | 4.25p | 4.30p | 4.25p | 4.25p | 1118 |
| 12/10/2022 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
*Close Price adjusted for both dividends and splits