B&M European Value Retail S.A. (DI) (BME) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. B&M European Value Retail S.A. (DI)

Date Open High Low Close* Volume
07/07/2015 351.70p 352.20p 348.80p 349.00p 877368
06/07/2015 349.40p 352.40p 346.00p 350.40p 858341
03/07/2015 346.70p 353.10p 345.00p 351.00p 837027
02/07/2015 342.50p 346.80p 342.50p 346.70p 516811
01/07/2015 342.40p 346.70p 341.60p 342.90p 550892
30/06/2015 342.80p 345.50p 342.00p 342.90p 794867
29/06/2015 341.30p 348.00p 337.20p 344.40p 973770
26/06/2015 347.30p 348.00p 343.00p 347.30p 1103208
25/06/2015 348.80p 348.80p 343.20p 345.70p 865295
24/06/2015 349.50p 351.00p 347.20p 351.00p 648824
23/06/2015 349.00p 351.90p 346.60p 348.00p 1239991
22/06/2015 357.90p 357.90p 346.40p 348.70p 1153941
19/06/2015 346.50p 360.50p 345.75p 350.25p 28579596
18/06/2015 346.50p 348.50p 341.50p 347.50p 1569316
17/06/2015 343.25p 345.00p 340.50p 343.25p 702167
16/06/2015 345.00p 345.00p 341.00p 342.00p 1068520
15/06/2015 346.25p 347.50p 343.00p 344.00p 645191
12/06/2015 345.75p 349.50p 345.00p 346.00p 977306
11/06/2015 342.50p 345.00p 340.50p 344.00p 1242302
10/06/2015 338.00p 344.25p 338.00p 343.00p 559029
09/06/2015 333.75p 345.00p 333.75p 341.75p 640650
08/06/2015 335.25p 342.75p 335.25p 338.75p 1566075
05/06/2015 332.25p 344.75p 332.25p 340.75p 575749
04/06/2015 338.50p 341.25p 330.00p 340.75p 682480
03/06/2015 331.50p 338.25p 331.50p 334.50p 741598
02/06/2015 330.00p 341.50p 323.50p 336.00p 1517711
01/06/2015 330.00p 330.00p 323.75p 326.00p 733885
29/05/2015 326.00p 330.00p 321.50p 326.25p 626500
28/05/2015 318.00p 330.00p 318.00p 324.00p 1596732
27/05/2015 323.00p 325.00p 316.25p 318.00p 285078
26/05/2015 325.00p 331.00p 320.00p 324.50p 266017
22/05/2015 331.25p 335.25p 325.00p 332.00p 705611
21/05/2015 336.25p 336.25p 327.00p 331.75p 594364
20/05/2015 330.50p 335.00p 330.00p 333.50p 367433
19/05/2015 331.50p 337.00p 321.00p 332.50p 812892
18/05/2015 315.25p 328.75p 315.25p 325.00p 452798
15/05/2015 316.50p 330.75p 316.50p 325.00p 401993
14/05/2015 313.75p 326.25p 313.75p 325.00p 397482
13/05/2015 308.75p 326.49p 308.75p 325.50p 744058
12/05/2015 303.25p 321.32p 303.25p 315.50p 255688
11/05/2015 314.50p 314.50p 306.00p 307.25p 489427
08/05/2015 314.00p 314.00p 307.25p 308.50p 92873
07/05/2015 300.50p 308.25p 300.50p 305.00p 109585
06/05/2015 300.50p 310.25p 300.50p 308.00p 162476
05/05/2015 310.25p 315.75p 300.00p 310.00p 437256
01/05/2015 315.00p 315.00p 300.00p 300.00p 128339
30/04/2015 313.00p 315.00p 301.25p 304.00p 682858
29/04/2015 301.50p 314.00p 301.50p 306.00p 3205251
28/04/2015 312.50p 319.75p 308.00p 315.25p 455710
27/04/2015 302.00p 315.00p 302.00p 315.00p 172773
24/04/2015 315.50p 315.50p 301.00p 312.25p 283640
23/04/2015 305.25p 309.03p 300.00p 305.75p 222374
22/04/2015 311.00p 316.50p 305.75p 307.00p 190049
21/04/2015 306.00p 312.00p 306.00p 309.50p 292377
20/04/2015 316.50p 316.50p 305.75p 310.75p 63029
17/04/2015 311.25p 311.25p 307.00p 309.00p 85805
16/04/2015 305.50p 316.25p 305.50p 312.75p 98790
15/04/2015 305.50p 315.25p 305.00p 315.25p 122409
14/04/2015 304.00p 308.25p 298.00p 308.25p 143244
13/04/2015 296.50p 304.84p 296.50p 303.25p 131799
10/04/2015 298.00p 308.00p 298.00p 306.50p 81413
09/04/2015 300.50p 309.25p 300.50p 306.00p 109682
08/04/2015 307.25p 310.00p 304.00p 310.00p 359115
07/04/2015 297.75p 308.00p 296.50p 303.00p 264761
02/04/2015 309.00p 310.00p 299.74p 305.50p 110117
01/04/2015 302.25p 309.00p 302.25p 309.00p 66054
31/03/2015 300.00p 312.50p 300.00p 312.50p 1211927
30/03/2015 305.25p 307.00p 300.75p 301.50p 543897
27/03/2015 310.00p 313.50p 300.00p 305.75p 180912
26/03/2015 303.00p 306.25p 297.70p 303.00p 880526
25/03/2015 303.00p 304.00p 296.25p 299.75p 297861
24/03/2015 300.00p 307.75p 300.00p 302.50p 268205
23/03/2015 307.50p 310.50p 307.25p 308.00p 136466
20/03/2015 314.25p 314.25p 300.00p 307.50p 294972
19/03/2015 301.25p 311.75p 301.25p 305.75p 1436265
18/03/2015 299.00p 308.00p 298.75p 303.00p 259100
17/03/2015 296.50p 303.50p 291.00p 299.50p 812878
16/03/2015 293.00p 295.25p 291.00p 293.00p 247308
13/03/2015 296.25p 296.25p 288.00p 294.00p 570573
12/03/2015 288.25p 298.50p 288.25p 291.00p 518337
11/03/2015 297.25p 297.75p 289.00p 290.75p 354111
10/03/2015 310.75p 310.75p 296.25p 296.25p 239321
09/03/2015 314.75p 314.75p 304.46p 304.50p 200491
06/03/2015 310.00p 314.00p 304.82p 312.75p 120165
05/03/2015 317.00p 317.00p 308.25p 313.00p 181058
04/03/2015 315.50p 325.75p 306.00p 313.00p 173667
03/03/2015 312.75p 321.00p 312.75p 317.00p 189085
02/03/2015 320.50p 320.50p 313.75p 314.00p 270539
27/02/2015 332.50p 332.50p 320.00p 320.00p 332973
26/02/2015 323.50p 329.00p 319.00p 321.75p 466850
25/02/2015 330.25p 331.00p 319.00p 323.00p 464977
24/02/2015 333.25p 336.00p 329.71p 330.25p 902938
23/02/2015 326.75p 332.03p 323.60p 331.75p 702205
20/02/2015 321.00p 331.50p 318.50p 327.00p 1552089
19/02/2015 308.50p 320.00p 308.50p 318.50p 708584
18/02/2015 310.50p 315.00p 306.00p 313.25p 813197
17/02/2015 303.00p 310.00p 303.00p 308.50p 3268631
16/02/2015 301.25p 306.77p 297.99p 305.00p 769348
13/02/2015 315.00p 315.00p 299.00p 304.00p 414707
12/02/2015 315.00p 315.00p 305.00p 307.00p 303099
11/02/2015 315.50p 315.50p 305.00p 305.00p 588917
10/02/2015 300.00p 308.75p 300.00p 306.00p 900517
09/02/2015 311.00p 312.28p 301.00p 305.00p 658173
06/02/2015 308.00p 316.75p 302.00p 310.00p 937231
05/02/2015 319.00p 319.00p 310.00p 313.00p 1116787
04/02/2015 308.00p 320.50p 308.00p 315.00p 4158416
03/02/2015 324.25p 330.00p 312.00p 320.00p 4250912
02/02/2015 312.00p 328.50p 312.00p 322.00p 150917
30/01/2015 320.00p 320.00p 307.50p 315.75p 100951
29/01/2015 324.00p 324.00p 306.50p 310.00p 1501982
28/01/2015 304.00p 329.00p 304.00p 315.00p 203109
27/01/2015 320.00p 320.00p 308.75p 315.00p 394194
26/01/2015 319.00p 320.25p 304.00p 310.00p 854048
23/01/2015 300.00p 326.25p 300.00p 308.00p 966189
22/01/2015 310.00p 310.00p 298.30p 302.00p 624580
21/01/2015 308.25p 308.25p 295.00p 300.00p 185378
20/01/2015 312.50p 315.00p 295.00p 300.00p 4077303
19/01/2015 306.00p 310.75p 300.00p 300.00p 591236
16/01/2015 302.00p 306.00p 295.00p 306.00p 1030124
15/01/2015 301.75p 302.00p 293.19p 301.00p 50769
14/01/2015 305.00p 305.00p 291.00p 298.50p 76335
13/01/2015 300.00p 304.42p 292.75p 301.25p 21733
12/01/2015 300.00p 304.38p 296.00p 298.50p 1064174
09/01/2015 292.00p 300.00p 288.00p 297.00p 254140
08/01/2015 292.00p 293.00p 275.25p 293.00p 84064
07/01/2015 283.25p 292.00p 280.75p 285.00p 38961
06/01/2015 290.00p 297.75p 283.25p 285.00p 127975
05/01/2015 290.00p 301.50p 284.20p 294.00p 258688
02/01/2015 288.00p 299.50p 286.00p 289.00p 47402
31/12/2014 290.00p 300.00p 282.00p 285.00p 212716
30/12/2014 268.50p 290.00p 268.50p 290.00p 36079
29/12/2014 275.00p 285.35p 275.00p 280.00p 17096
24/12/2014 280.00p 280.00p 275.25p 280.00p 10784
23/12/2014 287.50p 287.50p 275.00p 287.50p 103308
22/12/2014 285.00p 285.75p 275.00p 276.00p 65020
19/12/2014 270.00p 282.00p 270.00p 275.00p 79392
18/12/2014 261.25p 284.00p 261.25p 281.00p 57569
17/12/2014 268.00p 274.75p 263.00p 274.75p 27660
16/12/2014 285.00p 285.00p 265.50p 265.50p 65296
15/12/2014 270.75p 284.95p 270.75p 275.75p 84060
12/12/2014 276.50p 284.75p 266.25p 284.75p 29672
11/12/2014 280.00p 280.00p 275.00p 276.25p 38002
10/12/2014 284.00p 284.00p 275.25p 279.25p 44295
09/12/2014 279.50p 279.50p 270.25p 275.75p 42084
08/12/2014 275.00p 285.00p 270.00p 273.50p 151115
05/12/2014 270.00p 275.00p 265.00p 273.00p 122306
04/12/2014 268.75p 270.00p 262.00p 270.00p 421177
03/12/2014 269.50p 269.50p 259.00p 262.00p 428458
02/12/2014 267.00p 268.46p 259.00p 263.50p 115969
01/12/2014 268.75p 268.75p 261.25p 266.75p 49779
28/11/2014 265.00p 269.00p 260.50p 269.00p 380506
27/11/2014 268.75p 268.75p 255.00p 259.50p 220643
26/11/2014 269.00p 269.00p 252.75p 260.00p 136396
25/11/2014 269.25p 269.25p 262.00p 268.50p 76929
24/11/2014 269.00p 270.00p 260.25p 269.00p 133340
21/11/2014 270.00p 270.00p 260.25p 269.00p 211373
20/11/2014 270.00p 270.00p 268.00p 268.00p 480370
19/11/2014 269.75p 275.50p 269.25p 269.75p 664140
18/11/2014 269.50p 275.67p 268.00p 270.00p 497225
17/11/2014 269.50p 269.66p 268.50p 269.50p 329668
14/11/2014 269.50p 270.00p 263.00p 269.50p 255320
13/11/2014 266.00p 267.72p 263.25p 266.50p 52977
12/11/2014 269.25p 269.25p 263.00p 267.00p 49811
11/11/2014 269.50p 269.50p 266.15p 267.75p 48275
10/11/2014 267.50p 270.00p 263.00p 266.50p 75850
07/11/2014 270.00p 270.00p 259.00p 268.00p 80468
06/11/2014 261.00p 270.00p 261.00p 268.25p 44849
05/11/2014 260.25p 261.00p 253.00p 261.00p 728226
04/11/2014 260.00p 260.00p 254.75p 260.00p 53958
03/11/2014 252.75p 258.50p 250.00p 258.00p 235808
31/10/2014 245.00p 248.75p 235.75p 248.75p 32075
30/10/2014 240.00p 245.75p 238.00p 245.75p 339711
29/10/2014 242.25p 246.00p 237.00p 240.00p 337145
28/10/2014 235.00p 240.00p 235.00p 239.00p 145037
27/10/2014 241.00p 241.00p 227.00p 238.50p 240763
24/10/2014 243.00p 250.03p 234.25p 234.25p 797662
23/10/2014 243.00p 250.70p 242.25p 242.25p 192890
22/10/2014 240.00p 251.00p 240.00p 245.00p 564608
21/10/2014 245.00p 250.00p 245.00p 250.00p 272137
20/10/2014 255.00p 255.00p 240.00p 247.25p 82434
17/10/2014 255.00p 255.00p 242.25p 246.00p 182765
16/10/2014 258.00p 261.75p 249.25p 249.25p 175273
15/10/2014 262.00p 265.44p 258.00p 260.00p 80925
14/10/2014 249.25p 267.50p 249.25p 267.50p 99858
13/10/2014 252.75p 260.00p 249.25p 260.00p 91021
10/10/2014 249.25p 269.25p 249.25p 263.75p 83984
09/10/2014 269.00p 269.00p 255.00p 260.00p 38220
08/10/2014 259.00p 262.00p 253.00p 257.50p 181734
07/10/2014 264.75p 265.00p 261.94p 265.00p 14371
06/10/2014 277.25p 277.25p 262.00p 262.00p 64749
03/10/2014 279.00p 279.00p 261.72p 263.00p 108401
02/10/2014 268.00p 270.00p 266.00p 266.00p 33496
01/10/2014 269.00p 269.00p 269.00p 269.00p 1972
30/09/2014 267.75p 279.00p 265.00p 275.00p 120864
29/09/2014 263.00p 275.75p 263.00p 269.50p 49425
26/09/2014 266.00p 275.00p 265.00p 268.00p 72162
25/09/2014 263.50p 266.00p 260.00p 265.00p 408467
24/09/2014 255.75p 261.00p 255.75p 259.25p 106025
23/09/2014 250.50p 258.75p 247.50p 258.75p 52895
22/09/2014 255.00p 258.15p 244.50p 253.00p 48559

*Close Price adjusted for both dividends and splits