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:
- 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
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
Bonhill Group (BONH) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/01/2022 | 7.50p | 7.98p | 7.50p | 7.50p | 72280 |
| 31/12/2021 | 7.50p | 7.98p | 7.50p | 7.50p | 72280 |
| 30/12/2021 | 7.50p | 7.77p | 7.50p | 7.50p | 160000 |
| 29/12/2021 | 7.50p | 8.00p | 7.00p | 7.50p | 7975 |
| 28/12/2021 | 7.50p | 7.70p | 7.50p | 7.50p | 37500 |
| 27/12/2021 | 7.50p | 7.70p | 7.50p | 7.50p | 37500 |
| 24/12/2021 | 7.50p | 7.70p | 7.50p | 7.50p | 37500 |
| 23/12/2021 | 7.50p | 8.50p | 7.50p | 7.50p | 22898 |
| 22/12/2021 | 7.50p | 7.50p | 7.25p | 7.50p | 10176 |
| 21/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/12/2021 | 7.50p | 7.98p | 7.50p | 7.50p | 10000 |
| 17/12/2021 | 7.50p | 8.00p | 7.18p | 7.50p | 151725 |
| 16/12/2021 | 7.75p | 7.75p | 7.16p | 7.50p | 279148 |
| 15/12/2021 | 7.75p | 7.75p | 7.68p | 7.75p | 145 |
| 14/12/2021 | 8.00p | 8.00p | 7.16p | 7.75p | 50744 |
| 13/12/2021 | 7.85p | 7.85p | 7.59p | 7.85p | 23000 |
| 10/12/2021 | 8.25p | 8.25p | 7.50p | 7.85p | 67262 |
| 09/12/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/12/2021 | 8.50p | 8.50p | 7.60p | 8.25p | 98433 |
| 07/12/2021 | 8.50p | 8.50p | 8.07p | 8.50p | 36956 |
| 06/12/2021 | 8.50p | 8.50p | 8.07p | 8.50p | 22915 |
| 03/12/2021 | 8.50p | 8.70p | 8.07p | 8.50p | 68233 |
| 02/12/2021 | 8.50p | 8.78p | 8.19p | 8.50p | 127008 |
| 01/12/2021 | 8.50p | 8.50p | 8.10p | 8.50p | 80000 |
| 30/11/2021 | 8.50p | 8.82p | 8.10p | 8.50p | 102935 |
| 29/11/2021 | 8.75p | 9.00p | 8.53p | 8.75p | 264616 |
| 26/11/2021 | 11.00p | 11.07p | 8.60p | 8.75p | 294725 |
| 25/11/2021 | 11.25p | 11.25p | 11.00p | 11.00p | 0 |
| 24/11/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 23/11/2021 | 11.25p | 11.25p | 10.55p | 11.25p | 20000 |
| 22/11/2021 | 11.25p | 11.50p | 11.25p | 11.25p | 391 |
| 19/11/2021 | 11.25p | 11.25p | 10.55p | 11.25p | 113401 |
| 18/11/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 17/11/2021 | 11.25p | 11.70p | 10.70p | 11.25p | 77014 |
| 16/11/2021 | 11.25p | 11.95p | 10.69p | 11.25p | 121297 |
| 15/11/2021 | 11.00p | 11.98p | 10.20p | 11.25p | 94069 |
| 12/11/2021 | 10.75p | 11.19p | 10.20p | 11.00p | 16012 |
| 11/11/2021 | 10.75p | 11.15p | 10.75p | 10.75p | 55000 |
| 10/11/2021 | 10.75p | 11.15p | 10.40p | 10.75p | 122827 |
| 09/11/2021 | 11.00p | 11.00p | 10.75p | 10.75p | 0 |
| 08/11/2021 | 11.25p | 11.98p | 10.40p | 11.00p | 397338 |
| 05/11/2021 | 11.00p | 11.50p | 10.20p | 11.25p | 451976 |
| 04/11/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 03/11/2021 | 10.75p | 10.75p | 10.20p | 10.75p | 1175 |
| 02/11/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 01/11/2021 | 10.75p | 10.75p | 10.35p | 10.75p | 7160 |
| 29/10/2021 | 10.75p | 11.00p | 10.33p | 10.75p | 119894 |
| 28/10/2021 | 11.00p | 11.00p | 10.75p | 10.75p | 0 |
| 27/10/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/10/2021 | 11.00p | 11.00p | 10.69p | 11.00p | 40135 |
| 25/10/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/10/2021 | 11.00p | 11.00p | 10.69p | 11.00p | 15000 |
| 21/10/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/10/2021 | 11.00p | 11.70p | 10.68p | 11.00p | 13453 |
| 19/10/2021 | 11.25p | 11.33p | 10.53p | 11.00p | 91895 |
| 18/10/2021 | 11.25p | 11.35p | 10.66p | 11.25p | 48150 |
| 15/10/2021 | 11.25p | 11.25p | 10.66p | 11.25p | 7929 |
| 14/10/2021 | 11.50p | 11.50p | 11.03p | 11.25p | 21818 |
| 13/10/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/10/2021 | 11.50p | 11.50p | 11.13p | 11.50p | 55423 |
| 11/10/2021 | 11.50p | 11.50p | 11.30p | 11.50p | 39759 |
| 08/10/2021 | 11.50p | 11.95p | 11.10p | 11.50p | 199354 |
| 07/10/2021 | 11.50p | 11.50p | 11.30p | 11.50p | 28985 |
| 06/10/2021 | 11.50p | 11.80p | 11.50p | 11.50p | 67500 |
| 05/10/2021 | 11.25p | 11.50p | 11.15p | 11.50p | 28173 |
| 04/10/2021 | 11.25p | 11.70p | 10.51p | 11.25p | 311579 |
| 01/10/2021 | 10.50p | 11.45p | 10.35p | 11.25p | 164725 |
| 30/09/2021 | 10.50p | 10.50p | 10.35p | 10.50p | 88309 |
| 29/09/2021 | 10.00p | 10.80p | 10.00p | 10.50p | 45587 |
| 28/09/2021 | 9.75p | 10.45p | 9.75p | 10.00p | 124092 |
| 27/09/2021 | 9.65p | 10.00p | 9.55p | 9.65p | 111471 |
| 24/09/2021 | 9.50p | 9.95p | 9.50p | 9.65p | 103397 |
| 23/09/2021 | 9.65p | 9.65p | 9.65p | 9.65p | 0 |
| 22/09/2021 | 9.65p | 9.85p | 9.65p | 9.65p | 25000 |
| 21/09/2021 | 9.65p | 9.85p | 9.45p | 9.65p | 87866 |
| 20/09/2021 | 10.25p | 10.25p | 8.80p | 9.65p | 646307 |
| 17/09/2021 | 10.25p | 10.55p | 9.89p | 10.25p | 44999 |
| 16/09/2021 | 10.25p | 10.55p | 10.25p | 10.25p | 9478 |
| 15/09/2021 | 10.25p | 10.70p | 9.80p | 10.25p | 141366 |
| 14/09/2021 | 11.50p | 11.50p | 9.50p | 10.25p | 587532 |
| 13/09/2021 | 11.25p | 11.78p | 10.93p | 11.50p | 79157 |
| 10/09/2021 | 10.75p | 11.80p | 10.22p | 11.25p | 290238 |
| 09/09/2021 | 11.00p | 11.00p | 10.20p | 10.75p | 87264 |
| 08/09/2021 | 11.00p | 11.30p | 10.63p | 11.00p | 256233 |
| 07/09/2021 | 11.00p | 11.00p | 10.50p | 11.00p | 90000 |
| 06/09/2021 | 11.25p | 11.25p | 10.50p | 11.00p | 159412 |
| 03/09/2021 | 11.25p | 11.25p | 10.51p | 11.25p | 291237 |
| 02/09/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 01/09/2021 | 11.25p | 11.25p | 10.50p | 11.25p | 69657 |
| 31/08/2021 | 11.25p | 11.25p | 10.50p | 11.25p | 85440 |
| 30/08/2021 | 11.25p | 11.25p | 10.65p | 11.25p | 189437 |
| 27/08/2021 | 11.25p | 11.25p | 10.65p | 11.25p | 189437 |
| 26/08/2021 | 11.25p | 11.25p | 10.10p | 11.25p | 228655 |
| 25/08/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 24/08/2021 | 11.25p | 11.30p | 10.70p | 11.25p | 56550 |
| 23/08/2021 | 11.25p | 11.40p | 11.00p | 11.25p | 112059 |
| 20/08/2021 | 10.75p | 11.25p | 10.25p | 11.25p | 103617 |
| 19/08/2021 | 11.00p | 11.00p | 10.60p | 10.75p | 60000 |
| 18/08/2021 | 11.00p | 11.15p | 10.60p | 11.00p | 111448 |
| 17/08/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/08/2021 | 11.25p | 11.25p | 11.00p | 11.00p | 25000 |
| 13/08/2021 | 11.25p | 11.29p | 10.52p | 11.25p | 63203 |
| 12/08/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 11/08/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 10/08/2021 | 11.25p | 11.25p | 10.51p | 11.25p | 56574 |
| 09/08/2021 | 11.25p | 11.30p | 11.25p | 11.25p | 26478 |
| 06/08/2021 | 11.25p | 12.00p | 10.88p | 11.25p | 39477 |
| 05/08/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 04/08/2021 | 11.25p | 11.30p | 11.25p | 11.25p | 61716 |
| 03/08/2021 | 11.00p | 11.34p | 11.00p | 11.25p | 22045 |
| 02/08/2021 | 11.00p | 11.00p | 10.36p | 11.00p | 100000 |
| 30/07/2021 | 10.50p | 11.45p | 10.50p | 11.00p | 97308 |
| 29/07/2021 | 10.50p | 10.50p | 10.35p | 10.50p | 20000 |
| 28/07/2021 | 10.50p | 10.95p | 10.50p | 10.50p | 5470 |
| 27/07/2021 | 10.75p | 11.34p | 10.16p | 10.50p | 178551 |
| 26/07/2021 | 10.00p | 10.88p | 9.75p | 10.75p | 273193 |
| 23/07/2021 | 9.75p | 10.00p | 9.75p | 10.00p | 50979 |
| 22/07/2021 | 10.25p | 10.25p | 9.33p | 9.75p | 135000 |
| 21/07/2021 | 10.25p | 10.45p | 10.11p | 10.25p | 287373 |
| 20/07/2021 | 10.25p | 10.45p | 10.06p | 10.25p | 167785 |
| 19/07/2021 | 12.50p | 12.50p | 10.00p | 10.25p | 506887 |
| 16/07/2021 | 12.50p | 12.88p | 12.00p | 12.50p | 346955 |
| 15/07/2021 | 12.25p | 12.25p | 11.51p | 12.25p | 45722 |
| 14/07/2021 | 12.00p | 12.25p | 11.55p | 12.25p | 188963 |
| 13/07/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/07/2021 | 12.00p | 12.30p | 12.00p | 12.00p | 85369 |
| 09/07/2021 | 11.50p | 12.35p | 11.50p | 12.00p | 105596 |
| 08/07/2021 | 11.50p | 12.00p | 11.15p | 11.50p | 359583 |
| 07/07/2021 | 11.50p | 11.50p | 11.13p | 11.50p | 33369 |
| 06/07/2021 | 11.50p | 11.75p | 11.11p | 11.50p | 31234 |
| 05/07/2021 | 11.50p | 11.50p | 11.15p | 11.50p | 8992 |
| 02/07/2021 | 11.50p | 11.79p | 11.11p | 11.50p | 17250 |
| 01/07/2021 | 11.50p | 11.90p | 11.01p | 11.50p | 184803 |
| 30/06/2021 | 12.50p | 12.50p | 11.11p | 11.50p | 262876 |
| 29/06/2021 | 12.50p | 12.68p | 11.27p | 12.50p | 260825 |
| 28/06/2021 | 13.25p | 13.25p | 12.00p | 12.50p | 80026 |
| 25/06/2021 | 13.25p | 13.25p | 12.50p | 13.25p | 60646 |
| 24/06/2021 | 13.25p | 13.25p | 11.50p | 13.25p | 134565 |
| 23/06/2021 | 13.50p | 13.60p | 12.50p | 13.25p | 236989 |
| 22/06/2021 | 13.50p | 13.60p | 13.00p | 13.50p | 17635 |
| 21/06/2021 | 13.75p | 13.80p | 13.00p | 13.50p | 62505 |
| 18/06/2021 | 14.25p | 14.25p | 13.10p | 13.75p | 64416 |
| 17/06/2021 | 14.25p | 14.25p | 13.50p | 14.25p | 74670 |
| 16/06/2021 | 14.25p | 14.29p | 13.51p | 14.25p | 90425 |
| 15/06/2021 | 13.75p | 14.55p | 13.75p | 14.25p | 306840 |
| 14/06/2021 | 13.75p | 14.25p | 13.33p | 13.75p | 100084 |
| 11/06/2021 | 13.75p | 14.50p | 13.75p | 13.75p | 69988 |
| 10/06/2021 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 09/06/2021 | 13.75p | 14.00p | 13.01p | 13.75p | 87797 |
| 08/06/2021 | 13.75p | 14.35p | 13.35p | 13.75p | 22647 |
| 07/06/2021 | 13.75p | 14.35p | 13.58p | 13.75p | 18324 |
| 04/06/2021 | 14.00p | 14.00p | 13.59p | 13.75p | 7500 |
| 03/06/2021 | 14.00p | 14.75p | 13.21p | 14.00p | 112693 |
| 02/06/2021 | 13.50p | 14.40p | 13.15p | 14.00p | 73880 |
| 01/06/2021 | 12.50p | 14.00p | 12.50p | 13.50p | 195750 |
| 31/05/2021 | 11.75p | 12.50p | 11.20p | 12.50p | 215881 |
| 28/05/2021 | 11.75p | 12.50p | 11.20p | 12.50p | 215881 |
| 27/05/2021 | 12.50p | 12.50p | 11.10p | 11.75p | 1186547 |
| 26/05/2021 | 13.50p | 13.50p | 12.10p | 12.50p | 173631 |
| 25/05/2021 | 13.50p | 13.50p | 13.00p | 13.50p | 15100 |
| 24/05/2021 | 14.00p | 14.00p | 13.02p | 13.50p | 129097 |
| 21/05/2021 | 14.00p | 14.00p | 13.25p | 14.00p | 51198 |
| 20/05/2021 | 14.25p | 14.25p | 12.65p | 14.00p | 336259 |
| 19/05/2021 | 14.50p | 14.50p | 13.51p | 14.25p | 10000 |
| 18/05/2021 | 14.00p | 14.90p | 13.63p | 14.25p | 148438 |
| 17/05/2021 | 14.00p | 14.45p | 14.00p | 14.00p | 34073 |
| 14/05/2021 | 14.00p | 14.38p | 13.65p | 14.00p | 41862 |
| 13/05/2021 | 14.75p | 14.75p | 13.00p | 14.00p | 225437 |
| 12/05/2021 | 16.00p | 16.00p | 14.10p | 14.75p | 158492 |
| 11/05/2021 | 16.00p | 16.40p | 15.30p | 16.00p | 68234 |
| 10/05/2021 | 16.00p | 16.65p | 15.55p | 16.00p | 78662 |
| 07/05/2021 | 16.00p | 16.54p | 15.85p | 16.00p | 47564 |
| 06/05/2021 | 16.00p | 16.00p | 15.40p | 16.00p | 65000 |
| 05/05/2021 | 16.00p | 17.00p | 16.00p | 16.00p | 7431 |
| 04/05/2021 | 16.00p | 16.58p | 15.40p | 16.00p | 207329 |
| 03/05/2021 | 16.00p | 16.59p | 16.00p | 16.00p | 41676 |
| 30/04/2021 | 16.00p | 16.59p | 16.00p | 16.00p | 41676 |
| 29/04/2021 | 16.00p | 16.52p | 15.65p | 16.00p | 47130 |
| 28/04/2021 | 16.00p | 16.54p | 15.58p | 16.00p | 140031 |
| 27/04/2021 | 15.50p | 16.50p | 14.55p | 16.00p | 313747 |
| 26/04/2021 | 15.50p | 15.94p | 15.00p | 15.50p | 87100 |
| 23/04/2021 | 15.50p | 15.90p | 15.00p | 15.50p | 50000 |
| 22/04/2021 | 16.25p | 16.60p | 15.01p | 15.50p | 209779 |
| 21/04/2021 | 16.75p | 17.05p | 15.31p | 16.25p | 147931 |
| 20/04/2021 | 16.75p | 18.50p | 16.52p | 16.75p | 677614 |
| 19/04/2021 | 16.20p | 17.30p | 15.88p | 17.30p | 547111 |
| 16/04/2021 | 14.75p | 16.89p | 14.75p | 16.20p | 454083 |
| 15/04/2021 | 14.50p | 15.43p | 14.00p | 14.75p | 211970 |
| 14/04/2021 | 14.50p | 14.70p | 14.00p | 14.50p | 218330 |
| 13/04/2021 | 13.25p | 15.00p | 13.25p | 14.50p | 386425 |
| 12/04/2021 | 13.25p | 13.60p | 12.75p | 13.25p | 347504 |
| 09/04/2021 | 13.25p | 13.93p | 12.71p | 13.25p | 188747 |
| 08/04/2021 | 13.25p | 13.40p | 13.25p | 13.25p | 132418 |
| 07/04/2021 | 13.50p | 13.57p | 12.50p | 13.25p | 156094 |
| 06/04/2021 | 13.50p | 13.90p | 13.00p | 13.50p | 126160 |
| 05/04/2021 | 12.75p | 14.00p | 12.40p | 13.50p | 350895 |
| 02/04/2021 | 12.75p | 14.00p | 12.40p | 13.50p | 350895 |
| 01/04/2021 | 12.75p | 14.00p | 12.40p | 13.50p | 350895 |
| 31/03/2021 | 13.25p | 13.45p | 12.75p | 12.75p | 101642 |
| 30/03/2021 | 14.50p | 14.73p | 13.10p | 13.50p | 108581 |
*Close Price adjusted for both dividends and splits