Bonhill Group (BONH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/02/2018 3.35p 3.48p 3.35p 3.35p 28
09/02/2018 3.35p 3.35p 3.30p 3.35p 27500
08/02/2018 3.35p 3.35p 3.15p 3.35p 229202
07/02/2018 3.35p 3.35p 3.35p 3.35p 0
06/02/2018 3.35p 3.35p 3.35p 3.35p 0
05/02/2018 3.35p 3.35p 3.35p 3.35p 0
02/02/2018 3.35p 3.35p 3.35p 3.35p 0
01/02/2018 3.15p 3.35p 3.15p 3.35p 50000
31/01/2018 3.15p 3.15p 3.15p 3.15p 0
30/01/2018 3.15p 3.15p 3.15p 3.15p 0
29/01/2018 3.15p 3.15p 3.15p 3.15p 0
26/01/2018 3.15p 3.15p 3.15p 3.15p 0
25/01/2018 3.15p 3.15p 3.15p 3.15p 0
24/01/2018 3.15p 3.30p 3.15p 3.15p 50000
23/01/2018 3.15p 3.25p 3.15p 3.15p 25000
22/01/2018 3.15p 3.25p 3.15p 3.15p 186761
19/01/2018 3.15p 3.15p 3.15p 3.15p 0
18/01/2018 3.15p 3.15p 3.15p 3.15p 0
17/01/2018 3.15p 3.25p 3.15p 3.15p 40000
16/01/2018 3.15p 3.15p 3.00p 3.15p 17555
15/01/2018 3.25p 3.25p 3.00p 3.15p 20000
12/01/2018 3.25p 3.25p 3.25p 3.25p 0
11/01/2018 3.60p 3.60p 3.25p 3.25p 70487
10/01/2018 3.60p 3.60p 3.60p 3.60p 0
09/01/2018 3.62p 3.90p 3.30p 3.60p 220682
08/01/2018 3.60p 3.75p 3.60p 3.60p 40000
05/01/2018 3.50p 3.75p 3.40p 3.60p 86006
04/01/2018 3.50p 3.50p 3.38p 3.50p 100000
03/01/2018 3.15p 3.75p 3.13p 3.50p 308675
02/01/2018 3.00p 3.50p 3.00p 3.15p 108955
29/12/2017 2.63p 2.63p 2.63p 2.63p 0
28/12/2017 2.63p 2.63p 2.63p 2.63p 0
27/12/2017 2.63p 2.63p 2.63p 2.63p 0
22/12/2017 2.50p 2.70p 2.50p 2.63p 44925
21/12/2017 2.50p 2.50p 2.50p 2.50p 0
20/12/2017 2.50p 2.50p 2.50p 2.50p 0
19/12/2017 2.50p 2.50p 2.50p 2.50p 0
18/12/2017 2.50p 2.71p 2.50p 2.50p 1107
15/12/2017 2.50p 2.50p 2.50p 2.50p 0
14/12/2017 2.50p 2.50p 2.38p 2.50p 143966
13/12/2017 2.50p 2.50p 2.50p 2.50p 0
12/12/2017 2.50p 2.71p 2.50p 2.50p 830
11/12/2017 2.50p 2.50p 2.50p 2.50p 0
08/12/2017 2.50p 2.50p 2.50p 2.50p 0
07/12/2017 2.50p 2.50p 2.25p 2.50p 293766
06/12/2017 2.50p 2.50p 2.50p 2.50p 0
05/12/2017 2.50p 2.50p 2.26p 2.50p 20000
04/12/2017 2.50p 2.50p 2.50p 2.50p 0
01/12/2017 2.50p 2.60p 2.50p 2.50p 200000
30/11/2017 2.50p 2.50p 2.25p 2.50p 22483
29/11/2017 2.50p 2.50p 2.50p 2.50p 0
28/11/2017 2.50p 2.50p 2.26p 2.50p 100000
27/11/2017 2.50p 2.50p 2.31p 2.50p 62000
24/11/2017 2.50p 2.50p 2.50p 2.50p 0
23/11/2017 2.50p 2.50p 2.50p 2.50p 0
22/11/2017 2.50p 2.50p 2.50p 2.50p 0
21/11/2017 2.50p 2.50p 2.50p 2.50p 0
20/11/2017 2.50p 2.75p 2.50p 2.50p 100000
17/11/2017 2.63p 2.63p 2.63p 2.63p 0
16/11/2017 2.50p 2.75p 2.50p 2.63p 192287
15/11/2017 2.50p 2.50p 2.50p 2.50p 0
14/11/2017 2.38p 2.50p 2.38p 2.50p 200000
13/11/2017 2.75p 2.75p 2.28p 2.63p 355000
10/11/2017 2.75p 2.75p 2.62p 2.75p 100000
09/11/2017 2.63p 3.00p 2.63p 2.75p 137994
08/11/2017 2.63p 2.63p 2.55p 2.63p 4077
07/11/2017 2.63p 2.63p 2.25p 2.63p 967893
06/11/2017 2.63p 2.63p 2.55p 2.63p 11250
03/11/2017 2.63p 2.63p 2.50p 2.63p 2000
02/11/2017 2.63p 2.63p 2.63p 2.63p 0
01/11/2017 2.63p 2.63p 2.63p 2.63p 0
31/10/2017 2.63p 2.63p 2.63p 2.63p 0
30/10/2017 2.63p 2.74p 2.63p 2.63p 72992
27/10/2017 2.63p 2.50p 2.38p 2.50p 0
26/10/2017 2.50p 2.60p 2.50p 2.50p 125000
25/10/2017 2.50p 2.50p 2.50p 2.50p 0
24/10/2017 2.50p 2.70p 2.50p 2.50p 6666
23/10/2017 2.50p 2.68p 2.25p 2.50p 1493315
20/10/2017 2.50p 2.70p 2.26p 2.50p 1072483
19/10/2017 2.50p 2.50p 2.50p 2.50p 0
18/10/2017 2.75p 2.75p 2.50p 2.50p 52766
17/10/2017 2.75p 2.75p 2.75p 2.75p 0
16/10/2017 2.75p 2.75p 2.51p 2.75p 50000
13/10/2017 2.75p 2.75p 2.75p 2.75p 70000
12/10/2017 2.75p 2.75p 2.75p 2.75p 93553
11/10/2017 2.75p 2.75p 2.75p 2.75p 355406
10/10/2017 2.75p 2.75p 2.75p 2.75p 150000
09/10/2017 2.75p 2.75p 2.75p 2.75p 290000
06/10/2017 2.75p 3.00p 2.63p 2.75p 100000
05/10/2017 2.63p 2.75p 2.75p 2.75p 70000
04/10/2017 2.75p 2.75p 2.75p 2.75p 45960
03/10/2017 2.75p 2.75p 2.75p 2.75p 215000
02/10/2017 3.00p 3.00p 2.75p 2.75p 242366
29/09/2017 3.00p 3.00p 3.00p 3.00p 215874
28/09/2017 2.25p 3.00p 2.25p 3.00p 1707290
27/09/2017 2.25p 2.25p 2.25p 2.25p 151326
26/09/2017 2.13p 2.25p 2.13p 2.25p 474680
25/09/2017 2.13p 2.13p 2.13p 2.13p 429741
22/09/2017 2.13p 2.13p 2.13p 2.13p 342409
21/09/2017 2.25p 2.25p 2.13p 2.13p 317534
20/09/2017 2.25p 2.25p 2.25p 2.25p 225000
19/09/2017 2.25p 2.25p 2.25p 2.25p 0
18/09/2017 2.25p 2.25p 2.25p 2.25p 27277
15/09/2017 2.25p 2.25p 2.25p 2.25p 100250
14/09/2017 2.25p 2.25p 2.25p 2.25p 0
13/09/2017 2.25p 2.38p 2.13p 2.25p 667963
12/09/2017 2.25p 2.25p 2.25p 2.25p 77499
11/09/2017 2.25p 2.25p 2.25p 2.25p 270503
08/09/2017 2.25p 2.25p 2.25p 2.25p 79864
07/09/2017 2.25p 2.25p 2.25p 2.25p 76438
06/09/2017 2.25p 2.25p 2.13p 2.25p 442123
05/09/2017 2.25p 2.50p 2.25p 2.25p 0
04/09/2017 2.38p 2.50p 2.25p 2.25p 49366
01/09/2017 2.50p 2.63p 2.38p 2.38p 142139
31/08/2017 2.25p 2.63p 2.25p 2.50p 945049
30/08/2017 2.13p 2.25p 2.13p 2.25p 250000
29/08/2017 2.25p 2.25p 2.13p 2.13p 310035
25/08/2017 2.38p 2.38p 2.25p 2.25p 235328
24/08/2017 2.38p 2.50p 2.25p 2.38p 537857
23/08/2017 2.13p 2.25p 2.13p 2.25p 117500
22/08/2017 2.13p 2.13p 2.00p 2.13p 198827
21/08/2017 2.25p 2.25p 2.00p 2.13p 351981
18/08/2017 2.00p 2.25p 1.88p 2.25p 636072
17/08/2017 2.00p 2.00p 2.00p 2.00p 9162
16/08/2017 2.00p 2.00p 2.00p 2.00p 140804
15/08/2017 2.50p 2.38p 1.88p 2.00p 1361503
14/08/2017 2.75p 2.75p 2.00p 2.38p 2942020
11/08/2017 1.88p 3.38p 1.88p 2.75p 53219216
10/08/2017 1.75p 2.25p 1.63p 1.88p 7570368
09/08/2017 3.25p 3.25p 1.75p 1.88p 377981
08/08/2017 3.25p 3.25p 3.25p 3.25p 0
07/08/2017 3.25p 3.25p 3.25p 3.25p 0
04/08/2017 3.25p 3.25p 3.25p 3.25p 0
03/08/2017 3.25p 3.25p 3.25p 3.25p 0
02/08/2017 3.25p 3.25p 3.25p 3.25p 0
01/08/2017 3.38p 3.38p 3.25p 3.25p 30000
31/07/2017 3.38p 3.38p 3.38p 3.38p 30000
28/07/2017 3.38p 3.38p 3.38p 3.38p 25000
27/07/2017 3.38p 3.38p 3.38p 3.38p 0
26/07/2017 3.38p 3.38p 3.38p 3.38p 20000
25/07/2017 3.38p 3.38p 3.38p 3.38p 30000
24/07/2017 3.38p 3.38p 3.38p 3.38p 0
21/07/2017 3.38p 3.38p 3.38p 3.38p 30000
20/07/2017 3.25p 3.38p 3.25p 3.38p 17825
19/07/2017 3.25p 3.25p 3.25p 3.25p 0
18/07/2017 3.25p 3.25p 3.25p 3.25p 0
17/07/2017 3.25p 3.25p 3.25p 3.25p 0
14/07/2017 3.25p 3.25p 3.25p 3.25p 0
13/07/2017 3.25p 3.25p 3.25p 3.25p 0
12/07/2017 3.25p 3.25p 3.25p 3.25p 0
11/07/2017 3.38p 3.38p 3.25p 3.25p 59864
10/07/2017 3.38p 3.38p 3.38p 3.38p 0
07/07/2017 3.38p 3.38p 3.38p 3.38p 0
06/07/2017 3.38p 3.38p 3.38p 3.38p 0
05/07/2017 3.38p 3.38p 3.38p 3.38p 0
04/07/2017 3.38p 3.38p 3.38p 3.38p 0
03/07/2017 3.38p 3.38p 3.38p 3.38p 5000
30/06/2017 3.38p 3.38p 3.38p 3.38p 5000
29/06/2017 3.38p 3.38p 3.38p 3.38p 0
28/06/2017 3.38p 3.38p 3.38p 3.38p 0
27/06/2017 3.38p 3.38p 3.38p 3.38p 0
26/06/2017 3.38p 3.38p 3.38p 3.38p 0
23/06/2017 3.38p 3.38p 3.38p 3.38p 0
22/06/2017 3.38p 3.38p 3.38p 3.38p 0
21/06/2017 3.38p 3.38p 3.38p 3.38p 0
20/06/2017 3.38p 3.38p 3.25p 3.38p 0
19/06/2017 3.38p 3.38p 3.38p 3.38p 0
16/06/2017 3.38p 3.38p 3.28p 3.38p 25000
15/06/2017 3.38p 3.38p 3.00p 3.38p 0
14/06/2017 3.38p 3.38p 3.38p 3.38p 0
13/06/2017 3.38p 3.38p 3.38p 3.38p 0
12/06/2017 3.38p 3.38p 3.28p 3.38p 10144
09/06/2017 3.38p 3.38p 3.28p 3.38p 9856
08/06/2017 3.38p 3.38p 3.38p 3.38p 0
07/06/2017 3.38p 3.38p 3.28p 3.38p 12214
06/06/2017 3.38p 3.38p 3.38p 3.38p 0
05/06/2017 3.38p 3.38p 3.38p 3.38p 0
02/06/2017 3.38p 3.50p 3.38p 3.38p 340000
01/06/2017 3.25p 3.40p 3.25p 3.38p 10000
31/05/2017 3.25p 3.25p 3.25p 3.25p 0
30/05/2017 3.25p 3.25p 3.00p 3.25p 15000
26/05/2017 2.88p 3.25p 2.88p 3.25p 50000
25/05/2017 2.88p 3.13p 2.88p 2.88p 0
24/05/2017 2.88p 2.95p 2.88p 2.88p 300000
23/05/2017 2.88p 2.88p 2.88p 2.88p 0
22/05/2017 2.88p 3.00p 2.75p 2.88p 0
19/05/2017 2.88p 2.95p 2.88p 2.88p 339
18/05/2017 2.88p 3.00p 2.75p 2.88p 50000
17/05/2017 2.88p 2.88p 2.75p 2.88p 30000
16/05/2017 2.88p 2.88p 2.88p 2.88p 0
15/05/2017 2.88p 2.88p 2.88p 2.88p 0
12/05/2017 2.88p 2.88p 2.88p 2.88p 0
11/05/2017 2.88p 2.88p 2.88p 2.88p 0
10/05/2017 2.88p 2.88p 2.88p 2.88p 0
09/05/2017 2.88p 2.88p 2.88p 2.88p 0
08/05/2017 2.88p 3.00p 2.75p 2.88p 0
05/05/2017 2.88p 2.88p 2.88p 2.88p 0
04/05/2017 2.88p 2.88p 2.88p 2.88p 0
03/05/2017 2.88p 2.88p 2.88p 2.88p 0
02/05/2017 2.88p 2.88p 2.88p 2.88p 0

*Close Price adjusted for both dividends and splits