Benchmark Holdings (BMK) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Benchmark Holdings

Date Open High Low Close* Volume
25/10/2017 46.50p 46.60p 46.30p 46.50p 85203
24/10/2017 46.00p 47.00p 45.60p 46.50p 191066
23/10/2017 44.50p 47.00p 44.35p 46.00p 465906
20/10/2017 44.50p 45.50p 43.00p 44.50p 346076
19/10/2017 44.50p 45.82p 43.55p 44.50p 105141
18/10/2017 44.50p 45.85p 43.50p 44.50p 120128
17/10/2017 43.00p 45.70p 43.00p 44.50p 375923
16/10/2017 42.00p 42.50p 41.15p 42.00p 215649
13/10/2017 42.00p 42.00p 42.00p 42.00p 264369
12/10/2017 42.50p 42.50p 41.50p 42.00p 203110
11/10/2017 40.50p 44.50p 40.50p 42.50p 558016
10/10/2017 36.00p 41.00p 36.00p 40.50p 10208786
09/10/2017 36.50p 36.50p 36.00p 36.00p 14846
06/10/2017 36.50p 37.50p 36.50p 36.50p 387952
05/10/2017 36.50p 37.50p 36.50p 37.50p 150
04/10/2017 38.00p 38.00p 36.50p 36.50p 140420
03/10/2017 38.00p 38.00p 38.00p 38.00p 71706
02/10/2017 38.00p 38.00p 38.00p 38.00p 31946
29/09/2017 38.00p 38.00p 38.00p 38.00p 25727
28/09/2017 38.00p 38.00p 38.00p 38.00p 53936
27/09/2017 38.00p 38.00p 38.00p 38.00p 607896
26/09/2017 38.00p 38.00p 38.00p 38.00p 8905
25/09/2017 40.00p 40.00p 38.00p 38.00p 91363
22/09/2017 40.50p 40.50p 40.00p 40.00p 11500
21/09/2017 41.00p 41.00p 40.50p 40.50p 2350
20/09/2017 41.00p 41.00p 41.00p 41.00p 38448
19/09/2017 41.00p 41.00p 40.50p 41.00p 23390
18/09/2017 41.00p 41.00p 41.00p 41.00p 147
15/09/2017 41.00p 41.00p 41.00p 41.00p 13968
14/09/2017 41.00p 41.00p 41.00p 41.00p 35498
13/09/2017 41.25p 41.25p 41.00p 41.00p 521458
12/09/2017 44.00p 44.00p 41.25p 41.25p 324495
11/09/2017 44.00p 44.00p 44.00p 44.00p 90819
08/09/2017 46.50p 50.50p 43.50p 44.00p 795087
07/09/2017 50.50p 50.50p 50.50p 50.50p 15878
06/09/2017 50.50p 50.50p 50.50p 50.50p 37189
05/09/2017 50.50p 50.50p 50.50p 50.50p 20832
04/09/2017 50.50p 50.50p 50.50p 50.50p 10846
01/09/2017 50.50p 50.50p 50.50p 50.50p 100492
31/08/2017 50.50p 50.50p 50.50p 50.50p 2706237
30/08/2017 50.50p 50.50p 50.50p 50.50p 15759
29/08/2017 50.50p 50.50p 50.50p 50.50p 56399
25/08/2017 50.50p 50.50p 50.50p 50.50p 221436
24/08/2017 51.00p 51.00p 50.50p 50.50p 20769
23/08/2017 51.00p 51.00p 51.00p 51.00p 12058
22/08/2017 51.00p 51.00p 51.00p 51.00p 48908
21/08/2017 51.00p 51.00p 51.00p 51.00p 13042
18/08/2017 51.00p 51.00p 51.00p 51.00p 40948
17/08/2017 51.00p 51.00p 51.00p 51.00p 36344
16/08/2017 50.50p 51.00p 49.50p 51.00p 583173
15/08/2017 50.50p 51.00p 49.50p 49.50p 56623
14/08/2017 51.00p 51.00p 51.00p 51.00p 42759
11/08/2017 50.00p 51.50p 50.00p 51.00p 76791
10/08/2017 50.00p 50.00p 50.00p 50.00p 13868
09/08/2017 51.25p 51.25p 50.00p 50.00p 94919
08/08/2017 52.50p 52.50p 51.25p 51.25p 87289
07/08/2017 52.50p 52.50p 51.00p 52.50p 33244
04/08/2017 52.50p 52.50p 52.50p 52.50p 33508
03/08/2017 52.50p 52.50p 49.50p 52.50p 4722
02/08/2017 55.50p 55.50p 52.50p 52.50p 78774
01/08/2017 58.00p 58.00p 55.50p 55.50p 53050
31/07/2017 60.00p 60.00p 58.00p 58.00p 24000
28/07/2017 59.50p 60.00p 59.50p 60.00p 26810
27/07/2017 59.00p 59.50p 59.00p 59.50p 35749
26/07/2017 59.00p 59.00p 59.00p 59.00p 81494
25/07/2017 58.50p 59.50p 58.50p 59.00p 57392
24/07/2017 60.00p 60.00p 58.50p 58.50p 13649
21/07/2017 60.00p 60.00p 60.00p 60.00p 27432
20/07/2017 60.00p 60.00p 60.00p 60.00p 52311
19/07/2017 61.50p 61.50p 60.00p 60.00p 29112
18/07/2017 61.50p 61.50p 61.50p 61.50p 33038
17/07/2017 65.50p 65.50p 61.50p 61.50p 61029
14/07/2017 66.50p 67.00p 65.50p 65.50p 48449
13/07/2017 67.00p 67.00p 67.00p 67.00p 21000
12/07/2017 67.00p 67.00p 67.00p 67.00p 1224
11/07/2017 69.50p 69.50p 67.00p 67.00p 3000
10/07/2017 69.50p 69.50p 69.50p 69.50p 33566
07/07/2017 69.50p 69.50p 69.50p 69.50p 1005534
06/07/2017 70.00p 70.00p 69.50p 69.50p 21999
05/07/2017 70.00p 70.00p 70.00p 70.00p 6375
04/07/2017 70.00p 70.00p 70.00p 70.00p 9504
03/07/2017 71.50p 71.50p 70.00p 70.00p 20087
30/06/2017 71.50p 71.50p 71.50p 71.50p 76568
29/06/2017 72.00p 72.00p 71.50p 71.50p 9400
28/06/2017 72.50p 72.50p 72.00p 72.00p 15697
27/06/2017 73.50p 74.00p 72.50p 72.50p 200
26/06/2017 74.00p 74.00p 74.00p 74.00p 9068
23/06/2017 74.00p 74.00p 74.00p 74.00p 19062
22/06/2017 74.50p 74.50p 74.00p 74.00p 0
21/06/2017 76.00p 76.00p 74.50p 74.50p 0
20/06/2017 75.00p 76.00p 73.50p 76.00p 0
19/06/2017 72.50p 73.50p 72.50p 73.50p 0
16/06/2017 72.50p 73.90p 70.35p 72.50p 6703
15/06/2017 73.50p 74.11p 70.00p 72.50p 38508
14/06/2017 78.50p 78.50p 72.00p 73.50p 62181
13/06/2017 79.00p 79.25p 77.00p 78.50p 11742
12/06/2017 80.00p 80.00p 78.00p 79.00p 19325
09/06/2017 82.00p 82.00p 78.00p 80.00p 38201
08/06/2017 83.00p 83.00p 81.00p 83.00p 27347
07/06/2017 83.00p 83.00p 81.00p 83.00p 25052
06/06/2017 84.50p 85.37p 81.00p 83.00p 46355
05/06/2017 88.00p 88.00p 83.00p 84.50p 48087
02/06/2017 88.00p 88.00p 86.00p 88.00p 44985
01/06/2017 88.00p 88.00p 86.10p 88.00p 6793
31/05/2017 88.50p 89.67p 87.00p 88.50p 649600
30/05/2017 88.50p 89.77p 87.00p 88.50p 20513
26/05/2017 87.50p 88.50p 87.00p 88.50p 64803
25/05/2017 90.00p 90.00p 75.00p 87.50p 810255
24/05/2017 91.50p 91.70p 91.00p 91.50p 24567
23/05/2017 91.50p 91.70p 91.00p 91.50p 9359
22/05/2017 91.50p 91.70p 91.50p 91.50p 968
19/05/2017 91.50p 91.70p 91.00p 91.50p 25004
18/05/2017 91.50p 91.70p 88.00p 91.50p 98860
17/05/2017 91.50p 91.80p 91.00p 91.50p 78625
16/05/2017 91.00p 91.70p 90.00p 91.50p 116814
15/05/2017 91.00p 91.00p 90.00p 91.00p 34686
12/05/2017 91.00p 91.00p 90.00p 91.00p 17443
11/05/2017 90.50p 91.00p 89.12p 91.00p 420000
10/05/2017 90.50p 91.00p 89.00p 90.50p 49792
09/05/2017 91.50p 92.00p 89.00p 90.50p 71899
08/05/2017 92.00p 92.00p 89.00p 91.50p 37134
05/05/2017 92.50p 92.50p 89.96p 92.00p 305047
04/05/2017 93.00p 93.47p 90.00p 92.50p 64774
03/05/2017 93.00p 94.00p 91.04p 93.00p 26556
02/05/2017 93.00p 94.16p 91.00p 93.00p 31695
28/04/2017 97.50p 98.20p 91.00p 93.00p 109253
27/04/2017 94.00p 99.80p 92.58p 97.50p 59328
26/04/2017 88.50p 96.50p 88.00p 94.00p 277572
25/04/2017 88.50p 90.00p 87.00p 88.50p 19638
24/04/2017 88.50p 88.86p 87.75p 88.50p 4204853
21/04/2017 88.50p 90.00p 87.00p 88.50p 1774661
20/04/2017 88.50p 90.00p 88.50p 88.50p 2964369
19/04/2017 88.50p 90.00p 87.00p 88.50p 660915
18/04/2017 88.50p 88.77p 87.00p 88.50p 34473
13/04/2017 88.50p 88.89p 87.15p 88.50p 706413
12/04/2017 88.50p 89.00p 87.00p 88.50p 28680
11/04/2017 88.50p 89.10p 87.75p 88.50p 54777
10/04/2017 88.50p 89.10p 87.75p 88.50p 17834
07/04/2017 88.50p 88.70p 87.00p 88.50p 61990
06/04/2017 88.00p 88.70p 87.00p 88.50p 129510
05/04/2017 88.50p 89.00p 87.00p 88.00p 79255
04/04/2017 88.50p 88.55p 87.00p 88.50p 707158
03/04/2017 88.50p 88.55p 88.50p 88.50p 520
31/03/2017 88.50p 88.50p 87.75p 88.50p 96922
30/03/2017 88.50p 88.55p 87.75p 88.50p 13637
29/03/2017 88.50p 88.55p 87.00p 88.50p 45485
28/03/2017 88.50p 88.50p 88.50p 88.50p 0
27/03/2017 88.50p 88.55p 87.00p 88.50p 53063
24/03/2017 88.50p 89.10p 87.00p 88.50p 37171
23/03/2017 88.50p 89.20p 87.00p 88.50p 9291
22/03/2017 88.50p 89.20p 87.00p 88.50p 819092
21/03/2017 90.00p 91.00p 88.00p 88.50p 41646
20/03/2017 90.00p 90.00p 88.00p 90.00p 173037
17/03/2017 90.00p 90.60p 88.00p 90.00p 860300
16/03/2017 91.50p 92.50p 87.00p 90.00p 100466
15/03/2017 95.00p 95.90p 90.00p 91.50p 87925
14/03/2017 95.00p 95.10p 94.00p 95.00p 21985
13/03/2017 96.00p 96.00p 94.00p 95.00p 44924
10/03/2017 97.00p 97.00p 94.00p 96.00p 15060
09/03/2017 98.00p 100.00p 96.00p 97.00p 21929
08/03/2017 98.00p 98.00p 98.00p 98.00p 0
07/03/2017 97.50p 98.94p 96.00p 98.00p 22141
06/03/2017 98.00p 99.70p 96.00p 97.50p 16197
03/03/2017 98.00p 99.90p 96.35p 98.00p 3853
02/03/2017 99.00p 100.00p 96.20p 98.00p 56422
01/03/2017 98.50p 100.00p 97.00p 98.50p 20146880
28/02/2017 98.00p 99.70p 97.15p 98.50p 8865
27/02/2017 98.00p 98.00p 96.00p 98.00p 26080
24/02/2017 98.00p 99.85p 96.00p 98.50p 38215
23/02/2017 97.50p 99.00p 96.00p 98.00p 28529
22/02/2017 98.50p 99.00p 96.15p 97.50p 43068
21/02/2017 96.00p 102.00p 96.00p 98.50p 13540755
20/02/2017 93.50p 97.00p 93.50p 96.00p 42823
17/02/2017 93.50p 95.00p 93.50p 93.50p 12546
16/02/2017 93.50p 95.00p 92.58p 93.50p 21532
15/02/2017 93.00p 95.00p 92.00p 93.50p 93064
14/02/2017 93.00p 94.00p 92.20p 93.00p 23649
13/02/2017 93.50p 95.00p 92.15p 93.00p 30323
10/02/2017 94.00p 95.00p 92.15p 93.50p 1040974
09/02/2017 94.50p 94.50p 92.68p 93.50p 21448
08/02/2017 95.50p 96.00p 93.00p 94.50p 24911
07/02/2017 97.50p 99.00p 94.15p 95.50p 162561
06/02/2017 99.00p 100.00p 96.89p 97.50p 73026
03/02/2017 99.50p 100.00p 98.00p 100.00p 32953
02/02/2017 101.00p 101.00p 98.00p 99.50p 1387220
01/02/2017 103.00p 103.00p 99.00p 101.00p 175925
31/01/2017 107.50p 109.00p 102.00p 103.00p 312289
30/01/2017 104.00p 111.50p 103.31p 107.50p 1885838
27/01/2017 97.00p 105.00p 97.00p 104.00p 428165
26/01/2017 94.00p 98.00p 93.22p 97.00p 118827
25/01/2017 93.00p 95.00p 92.45p 94.00p 102775
24/01/2017 92.50p 93.80p 90.55p 93.00p 133951
23/01/2017 91.50p 94.00p 91.38p 93.00p 25626
20/01/2017 91.50p 92.25p 90.00p 91.50p 362691
19/01/2017 87.50p 95.00p 87.50p 91.50p 146537
18/01/2017 87.00p 88.30p 86.78p 87.50p 21041
17/01/2017 87.00p 88.60p 85.00p 88.00p 79514
16/01/2017 87.00p 89.00p 86.17p 87.00p 17066
13/01/2017 87.00p 89.00p 86.15p 87.00p 36296
12/01/2017 87.00p 89.00p 85.10p 87.00p 14695

*Close Price adjusted for both dividends and splits