Bonhill Group (BONH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bonhill Group

Date Open High Low Close* Volume
29/09/2015 1.88p 2.00p 1.88p 1.88p 0
28/09/2015 1.88p 1.88p 1.88p 1.88p 0
25/09/2015 1.88p 2.00p 1.88p 1.88p 0
24/09/2015 1.88p 2.15p 1.68p 1.88p 71947
23/09/2015 1.88p 1.88p 1.88p 1.88p 0
22/09/2015 1.88p 1.88p 1.88p 1.88p 0
21/09/2015 1.88p 1.88p 1.88p 1.88p 0
18/09/2015 1.88p 1.88p 1.88p 1.88p 0
17/09/2015 1.88p 1.88p 1.88p 1.88p 0
16/09/2015 1.88p 1.88p 1.88p 1.88p 0
15/09/2015 1.63p 1.88p 1.63p 1.88p 120000
14/09/2015 1.63p 1.63p 1.63p 1.63p 0
11/09/2015 1.63p 1.63p 1.63p 1.63p 0
10/09/2015 1.63p 1.63p 1.63p 1.63p 0
09/09/2015 1.75p 1.75p 1.63p 1.63p 15000
08/09/2015 1.75p 1.75p 1.75p 1.75p 0
07/09/2015 1.75p 1.75p 1.75p 1.75p 0
04/09/2015 1.75p 1.75p 1.75p 1.75p 0
03/09/2015 1.75p 1.75p 1.75p 1.75p 0
02/09/2015 1.75p 1.75p 1.75p 1.75p 0
01/09/2015 1.75p 1.75p 1.75p 1.75p 0
28/08/2015 1.75p 1.75p 1.75p 1.75p 0
27/08/2015 1.75p 1.75p 1.75p 1.75p 0
26/08/2015 1.75p 1.75p 1.75p 1.75p 0
25/08/2015 1.75p 1.75p 1.75p 1.75p 0
24/08/2015 1.75p 1.75p 1.75p 1.75p 0
21/08/2015 1.75p 1.75p 1.65p 1.75p 29500
20/08/2015 1.75p 1.75p 1.75p 1.75p 0
19/08/2015 1.75p 1.75p 1.63p 1.75p 262
18/08/2015 1.75p 1.75p 1.75p 1.75p 0
17/08/2015 1.75p 1.75p 1.75p 1.75p 0
14/08/2015 1.88p 1.88p 1.63p 1.75p 17500
13/08/2015 1.88p 1.88p 1.65p 1.88p 11507
12/08/2015 1.88p 1.88p 1.88p 1.88p 0
11/08/2015 1.88p 1.88p 1.75p 1.88p 0
10/08/2015 1.63p 1.99p 1.60p 1.75p 96428
07/08/2015 1.63p 1.63p 1.63p 1.63p 0
06/08/2015 1.63p 1.63p 1.63p 1.63p 0
05/08/2015 1.63p 1.70p 1.63p 1.63p 65000
04/08/2015 1.63p 1.63p 1.60p 1.63p 55000
03/08/2015 1.63p 1.63p 1.63p 1.63p 0
31/07/2015 1.50p 1.72p 1.50p 1.63p 20000
30/07/2015 1.50p 2.13p 1.50p 1.50p 0
29/07/2015 2.13p 2.13p 2.00p 2.13p 100
28/07/2015 2.13p 2.13p 2.13p 2.13p 0
27/07/2015 2.13p 2.13p 2.13p 2.13p 0
24/07/2015 2.13p 2.25p 2.00p 2.13p 22000
23/07/2015 2.13p 2.13p 2.01p 2.13p 15000
22/07/2015 2.13p 2.13p 2.13p 2.13p 0
21/07/2015 2.25p 2.25p 2.13p 2.13p 0
20/07/2015 2.25p 2.25p 2.25p 2.25p 0
17/07/2015 2.25p 2.25p 2.25p 2.25p 0
16/07/2015 2.38p 2.38p 2.25p 2.25p 0
15/07/2015 2.38p 2.38p 2.38p 2.38p 0
14/07/2015 2.50p 2.50p 2.26p 2.38p 50000
13/07/2015 2.75p 2.75p 2.50p 2.50p 57390
10/07/2015 2.75p 2.75p 2.75p 2.75p 0
09/07/2015 2.75p 2.75p 2.75p 2.75p 0
08/07/2015 2.75p 3.00p 2.75p 2.75p 0
07/07/2015 2.75p 2.75p 2.55p 2.75p 23000
06/07/2015 2.75p 3.00p 2.60p 2.75p 45000
03/07/2015 2.75p 2.75p 2.75p 2.75p 0
02/07/2015 2.75p 2.75p 2.75p 2.75p 0
01/07/2015 2.75p 2.75p 2.75p 2.75p 0
30/06/2015 3.13p 3.13p 2.75p 2.75p 15000
29/06/2015 3.13p 3.13p 3.01p 3.13p 30000
26/06/2015 3.13p 3.13p 3.03p 3.13p 131
25/06/2015 3.13p 3.13p 3.13p 3.13p 0
24/06/2015 3.13p 3.13p 3.13p 3.13p 0
23/06/2015 3.13p 3.13p 3.13p 3.13p 0
22/06/2015 3.13p 3.13p 3.13p 3.13p 0
19/06/2015 3.13p 3.13p 3.03p 3.13p 14500
18/06/2015 3.13p 3.13p 3.13p 3.13p 0
17/06/2015 3.13p 3.50p 3.13p 3.13p 0
16/06/2015 3.13p 3.13p 3.13p 3.13p 0
15/06/2015 3.13p 3.13p 3.13p 3.13p 0
12/06/2015 3.13p 3.13p 3.13p 3.13p 0
11/06/2015 3.13p 3.50p 3.00p 3.13p 75000
10/06/2015 3.25p 3.25p 3.11p 3.13p 75000
09/06/2015 3.25p 3.25p 3.25p 3.25p 0
08/06/2015 3.25p 3.25p 3.01p 3.25p 9450
05/06/2015 3.25p 3.25p 3.25p 3.25p 0
04/06/2015 3.25p 3.25p 3.25p 3.25p 0
03/06/2015 3.25p 3.25p 3.11p 3.25p 28458
02/06/2015 3.25p 3.25p 3.10p 3.25p 120000
01/06/2015 3.38p 3.49p 3.03p 3.25p 265918
29/05/2015 3.25p 3.49p 3.25p 3.38p 139639
28/05/2015 2.88p 3.13p 2.54p 3.13p 239819
27/05/2015 2.38p 2.65p 2.38p 2.63p 143395
26/05/2015 2.38p 2.38p 2.38p 2.38p 0
22/05/2015 2.13p 2.38p 2.13p 2.38p 128395
21/05/2015 2.13p 2.13p 2.13p 2.13p 0
20/05/2015 2.13p 2.15p 2.13p 2.13p 2674
19/05/2015 2.13p 2.13p 2.13p 2.13p 0
18/05/2015 2.13p 2.13p 2.13p 2.13p 0
15/05/2015 2.13p 2.13p 2.00p 2.13p 7393
14/05/2015 2.13p 2.13p 2.13p 2.13p 0
13/05/2015 2.25p 2.25p 2.00p 2.13p 11955
12/05/2015 2.25p 2.25p 2.25p 2.25p 0
11/05/2015 2.25p 2.25p 2.25p 2.25p 0
08/05/2015 2.25p 2.25p 2.25p 2.25p 0
07/05/2015 2.25p 2.25p 2.25p 2.25p 0
06/05/2015 2.25p 2.25p 2.25p 2.25p 0
05/05/2015 2.25p 2.25p 2.25p 2.25p 0
01/05/2015 2.25p 2.25p 2.25p 2.25p 0
30/04/2015 2.25p 2.25p 2.25p 2.25p 0
29/04/2015 2.25p 2.25p 2.01p 2.25p 2430
28/04/2015 2.25p 2.50p 2.25p 2.25p 0
27/04/2015 2.25p 2.50p 2.25p 2.25p 0
24/04/2015 2.25p 2.25p 2.25p 2.25p 0
23/04/2015 2.25p 2.25p 2.25p 2.25p 0
22/04/2015 2.38p 2.38p 2.25p 2.25p 0
21/04/2015 2.38p 2.38p 2.38p 2.38p 0
20/04/2015 2.38p 2.50p 2.25p 2.38p 0
17/04/2015 2.38p 2.38p 2.29p 2.38p 2000
16/04/2015 2.38p 2.38p 2.38p 2.38p 0
15/04/2015 2.38p 2.38p 2.38p 2.38p 0
14/04/2015 2.38p 2.38p 2.38p 2.38p 0
13/04/2015 2.38p 2.38p 2.38p 2.38p 0
10/04/2015 2.38p 2.38p 2.38p 2.38p 0
09/04/2015 2.38p 2.38p 2.38p 2.38p 0
08/04/2015 2.38p 2.38p 2.38p 2.38p 0
07/04/2015 2.38p 2.38p 2.25p 2.38p 13000
02/04/2015 2.38p 2.38p 2.38p 2.38p 0
01/04/2015 2.38p 2.38p 2.38p 2.38p 0
31/03/2015 2.38p 2.38p 2.38p 2.38p 0
30/03/2015 2.38p 2.38p 2.38p 2.38p 0
27/03/2015 2.38p 2.38p 2.38p 2.38p 0
26/03/2015 2.38p 2.38p 2.38p 2.38p 0
25/03/2015 2.38p 2.75p 2.38p 2.38p 0
24/03/2015 2.38p 2.42p 2.38p 2.38p 8000
23/03/2015 2.38p 2.38p 2.38p 2.38p 0
20/03/2015 2.50p 2.50p 2.30p 2.38p 13978
19/03/2015 2.50p 2.50p 2.50p 2.50p 0
18/03/2015 2.50p 2.75p 2.50p 2.50p 0
17/03/2015 2.50p 2.50p 2.50p 2.50p 0
16/03/2015 2.50p 2.50p 2.50p 2.50p 0
13/03/2015 2.50p 2.50p 2.50p 2.50p 0
12/03/2015 2.50p 2.50p 2.50p 2.50p 0
11/03/2015 2.50p 2.50p 2.50p 2.50p 0
10/03/2015 2.50p 2.50p 2.50p 2.50p 0
09/03/2015 2.50p 2.50p 2.50p 2.50p 0
06/03/2015 2.50p 2.50p 2.50p 2.50p 0
05/03/2015 2.75p 2.75p 2.50p 2.50p 14500
04/03/2015 2.75p 2.75p 2.75p 2.75p 0
03/03/2015 2.75p 2.75p 2.75p 2.75p 0
02/03/2015 2.75p 2.75p 2.75p 2.75p 0
27/02/2015 2.75p 2.75p 2.50p 2.75p 1769
26/02/2015 2.75p 2.75p 2.75p 2.75p 0
25/02/2015 2.75p 2.75p 2.75p 2.75p 0
24/02/2015 2.75p 2.75p 2.75p 2.75p 0
23/02/2015 2.75p 2.75p 2.56p 2.75p 17500
20/02/2015 2.88p 2.88p 2.56p 2.75p 29281
19/02/2015 2.88p 2.88p 2.88p 2.88p 0
18/02/2015 2.88p 2.88p 2.88p 2.88p 0
17/02/2015 2.88p 2.88p 2.88p 2.88p 0
16/02/2015 2.63p 2.88p 2.63p 2.88p 0
13/02/2015 2.63p 2.63p 2.55p 2.63p 24116
12/02/2015 2.63p 2.63p 2.63p 2.63p 0
11/02/2015 2.63p 2.63p 2.63p 2.63p 0
10/02/2015 2.63p 2.63p 2.63p 2.63p 0
09/02/2015 2.63p 2.63p 2.63p 2.63p 0
06/02/2015 2.63p 2.63p 2.63p 2.63p 0
05/02/2015 2.63p 2.88p 2.63p 2.63p 0
04/02/2015 2.63p 2.63p 2.63p 2.63p 0
03/02/2015 2.88p 2.88p 2.55p 2.63p 67914
02/02/2015 2.88p 2.88p 2.76p 2.88p 9375
30/01/2015 2.88p 2.88p 2.88p 2.88p 0
29/01/2015 2.75p 2.88p 2.75p 2.88p 0
28/01/2015 2.88p 3.25p 2.76p 2.88p 16122
27/01/2015 2.88p 2.88p 2.88p 2.88p 0
26/01/2015 2.88p 2.88p 2.88p 2.88p 0
23/01/2015 2.88p 3.25p 2.88p 2.88p 0
22/01/2015 2.88p 2.88p 2.88p 2.88p 0
21/01/2015 2.88p 2.88p 2.88p 2.88p 0
20/01/2015 2.88p 2.88p 2.88p 2.88p 0
19/01/2015 2.88p 2.88p 2.88p 2.88p 0
16/01/2015 2.88p 2.88p 2.88p 2.88p 0
15/01/2015 2.88p 2.88p 2.88p 2.88p 0
14/01/2015 2.88p 2.88p 2.88p 2.88p 0
13/01/2015 2.88p 2.88p 2.88p 2.88p 0
12/01/2015 2.88p 2.88p 2.88p 2.88p 0
09/01/2015 2.88p 2.88p 2.88p 2.88p 0
08/01/2015 2.88p 2.88p 2.88p 2.88p 0
07/01/2015 2.88p 2.88p 2.76p 2.88p 3091
06/01/2015 2.88p 2.88p 2.88p 2.88p 0
05/01/2015 2.88p 2.88p 2.88p 2.88p 0
02/01/2015 2.88p 2.88p 2.88p 2.88p 0
31/12/2014 2.88p 2.88p 2.88p 2.88p 0
30/12/2014 2.88p 2.88p 2.76p 2.88p 4000
29/12/2014 2.88p 2.88p 2.88p 2.88p 0
24/12/2014 2.88p 2.88p 2.88p 2.88p 0
23/12/2014 2.88p 3.25p 2.88p 2.88p 0
22/12/2014 2.88p 2.88p 2.88p 2.88p 0
19/12/2014 2.88p 3.25p 2.88p 2.88p 0
18/12/2014 2.88p 2.88p 2.88p 2.88p 0
17/12/2014 2.88p 2.88p 2.88p 2.88p 0
16/12/2014 2.88p 2.88p 2.88p 2.88p 0
15/12/2014 3.13p 3.13p 2.88p 2.88p 45000
12/12/2014 3.13p 3.20p 3.00p 3.13p 257782

*Close Price adjusted for both dividends and splits