Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/03/2016 50.50p 51.10p 49.00p 50.50p 35106
24/03/2016 49.50p 50.50p 49.00p 50.50p 18823
23/03/2016 52.00p 52.12p 48.00p 49.50p 84474
22/03/2016 52.00p 52.35p 51.00p 52.00p 44777
21/03/2016 52.50p 52.50p 51.00p 52.00p 57801
18/03/2016 52.50p 53.32p 51.00p 52.50p 45380
17/03/2016 52.50p 53.50p 51.00p 52.50p 130009
16/03/2016 52.50p 52.60p 51.00p 52.50p 20441
15/03/2016 52.50p 52.50p 51.00p 52.50p 56627
14/03/2016 53.00p 53.00p 51.60p 52.50p 20861
11/03/2016 54.50p 55.00p 51.50p 53.00p 352222
10/03/2016 56.50p 56.50p 53.00p 54.50p 34510
09/03/2016 57.00p 57.00p 55.00p 57.00p 7622
08/03/2016 59.00p 59.00p 55.00p 57.00p 22533
07/03/2016 59.50p 59.50p 58.00p 59.00p 14381
04/03/2016 59.50p 59.50p 57.00p 59.50p 29851
03/03/2016 59.50p 59.50p 58.00p 59.50p 5442
02/03/2016 60.50p 60.50p 59.00p 59.50p 49919
01/03/2016 60.50p 60.50p 60.44p 60.50p 3805
29/02/2016 61.00p 61.00p 59.00p 60.50p 11560
26/02/2016 61.00p 61.00p 60.40p 61.00p 5804
25/02/2016 61.50p 61.50p 59.00p 61.00p 12346
24/02/2016 61.50p 61.50p 61.50p 61.50p 0
23/02/2016 63.00p 63.00p 60.00p 61.50p 13000
22/02/2016 63.00p 63.00p 61.00p 63.00p 3415
19/02/2016 63.00p 63.00p 61.00p 63.00p 1685
18/02/2016 63.00p 63.00p 61.00p 63.00p 7800
17/02/2016 63.00p 63.00p 60.00p 63.00p 71095
16/02/2016 63.00p 63.00p 63.00p 63.00p 0
15/02/2016 63.00p 63.00p 62.60p 63.00p 11984
12/02/2016 63.50p 63.50p 61.00p 63.00p 15501
11/02/2016 64.00p 64.00p 62.00p 62.00p 68872
10/02/2016 64.50p 65.00p 63.00p 64.00p 145500
09/02/2016 66.00p 66.35p 60.00p 64.50p 44775
08/02/2016 65.50p 66.00p 64.00p 66.00p 19484
05/02/2016 64.50p 66.00p 63.02p 65.50p 73790
04/02/2016 64.50p 64.50p 61.55p 64.50p 1424955
03/02/2016 64.00p 64.50p 62.10p 64.50p 33763
02/02/2016 69.00p 69.00p 62.00p 64.00p 597693
01/02/2016 70.00p 71.00p 67.00p 69.00p 320748
29/01/2016 70.50p 70.50p 68.00p 70.00p 7358
28/01/2016 70.50p 72.00p 69.00p 70.50p 6025
27/01/2016 70.50p 70.50p 69.00p 70.50p 22272
26/01/2016 71.00p 71.30p 69.00p 70.50p 33162
25/01/2016 71.50p 71.60p 69.00p 71.00p 19132
22/01/2016 74.00p 76.00p 70.00p 71.50p 423257
21/01/2016 73.50p 74.95p 73.45p 74.00p 39787
20/01/2016 74.50p 74.50p 71.00p 73.50p 10426
19/01/2016 74.50p 74.50p 74.47p 74.50p 1544
18/01/2016 79.50p 81.00p 74.00p 74.50p 26385
15/01/2016 79.50p 82.00p 77.00p 79.50p 7888
14/01/2016 84.50p 84.50p 77.50p 79.50p 77163
13/01/2016 85.50p 86.50p 84.00p 84.50p 226564
12/01/2016 87.50p 87.70p 83.10p 85.50p 29501
11/01/2016 89.50p 90.10p 86.00p 87.50p 46650
08/01/2016 89.50p 89.50p 87.10p 89.50p 5000
07/01/2016 89.50p 89.50p 87.00p 89.50p 71866
06/01/2016 89.50p 91.00p 87.10p 89.50p 51950
05/01/2016 89.50p 91.00p 87.10p 89.50p 260327
04/01/2016 89.50p 91.60p 87.00p 87.00p 15068
31/12/2015 89.50p 89.50p 89.50p 89.50p 0
30/12/2015 89.50p 93.00p 86.00p 89.50p 1523300
29/12/2015 89.50p 90.10p 86.07p 89.50p 149851
24/12/2015 89.50p 89.50p 86.05p 89.50p 1450
23/12/2015 89.50p 90.10p 88.10p 89.50p 2221
22/12/2015 89.00p 92.00p 86.00p 89.50p 182002
21/12/2015 89.00p 90.15p 86.10p 89.00p 16252
18/12/2015 89.00p 89.00p 86.00p 89.00p 115082
17/12/2015 89.00p 89.00p 86.00p 89.00p 90933
16/12/2015 89.00p 89.00p 86.00p 89.00p 47894
15/12/2015 89.00p 89.00p 86.00p 89.00p 38240
14/12/2015 91.00p 91.00p 86.00p 89.00p 119036
11/12/2015 93.00p 91.50p 91.50p 93.00p 0
10/12/2015 93.00p 91.50p 91.50p 93.00p 0
09/12/2015 93.00p 91.50p 91.50p 93.00p 0
08/12/2015 93.00p 91.50p 91.50p 93.00p 0
07/12/2015 93.00p 91.50p 91.50p 93.00p 0
04/12/2015 93.00p 91.50p 91.50p 93.00p 0
03/12/2015 93.00p 91.50p 91.50p 93.00p 0
02/12/2015 93.00p 91.50p 91.50p 93.00p 0
01/12/2015 93.00p 91.50p 91.50p 93.00p 0
30/11/2015 93.00p 91.50p 91.50p 93.00p 0
27/11/2015 93.00p 91.50p 91.50p 93.00p 0
26/11/2015 93.00p 91.50p 91.50p 93.00p 0
25/11/2015 93.00p 91.50p 91.50p 93.00p 0
24/11/2015 93.00p 91.50p 91.50p 93.00p 0
23/11/2015 93.00p 91.50p 91.50p 93.00p 0
20/11/2015 93.00p 91.50p 91.50p 93.00p 0
19/11/2015 93.00p 91.50p 91.50p 93.00p 0
18/11/2015 93.00p 91.50p 91.50p 93.00p 0
17/11/2015 93.00p 91.50p 91.50p 93.00p 0
16/11/2015 93.00p 91.50p 91.50p 93.00p 0
13/11/2015 93.00p 91.50p 91.50p 93.00p 0
12/11/2015 93.00p 91.50p 91.50p 93.00p 0
11/11/2015 93.00p 91.50p 91.50p 93.00p 0
10/11/2015 93.00p 91.50p 91.50p 93.00p 0
09/11/2015 93.00p 91.50p 91.50p 93.00p 0
06/11/2015 93.00p 91.50p 91.50p 93.00p 0
05/11/2015 93.00p 91.50p 91.50p 93.00p 0
04/11/2015 93.00p 91.50p 91.50p 93.00p 0
03/11/2015 93.00p 91.50p 91.50p 93.00p 0
02/11/2015 93.00p 91.50p 91.50p 93.00p 0
30/10/2015 93.00p 91.50p 91.50p 93.00p 0
29/10/2015 93.00p 91.50p 91.50p 93.00p 0
28/10/2015 93.00p 91.50p 91.50p 93.00p 0
27/10/2015 93.00p 91.50p 91.50p 93.00p 0
26/10/2015 93.00p 91.50p 91.50p 93.00p 0
23/10/2015 93.00p 91.50p 91.50p 93.00p 0
22/10/2015 93.00p 91.50p 91.50p 93.00p 0
21/10/2015 93.00p 91.50p 91.50p 93.00p 0
20/10/2015 93.00p 91.50p 91.50p 93.00p 0
19/10/2015 93.00p 91.50p 91.50p 93.00p 0
16/10/2015 93.00p 91.50p 91.50p 93.00p 0
15/10/2015 93.00p 91.50p 91.50p 93.00p 0
14/10/2015 93.00p 91.50p 91.50p 93.00p 0
13/10/2015 93.00p 91.50p 91.50p 93.00p 0
12/10/2015 93.00p 91.50p 91.50p 93.00p 0
09/10/2015 93.00p 93.00p 91.50p 93.00p 0
08/10/2015 93.00p 93.50p 91.50p 93.00p 0
07/10/2015 96.50p 96.50p 91.00p 93.00p 28351
06/10/2015 96.50p 98.80p 96.50p 96.50p 1006
05/10/2015 96.50p 98.80p 93.02p 96.50p 3408
02/10/2015 96.50p 96.50p 93.02p 96.50p 500
01/10/2015 96.50p 98.80p 93.02p 96.50p 3712
30/09/2015 96.50p 99.30p 93.02p 96.50p 32675
29/09/2015 97.50p 97.50p 95.00p 96.00p 8216
28/09/2015 97.50p 97.50p 95.05p 97.50p 24680
25/09/2015 97.50p 97.50p 95.00p 97.50p 21701
24/09/2015 97.50p 99.30p 95.00p 97.50p 60754
23/09/2015 97.50p 100.00p 97.50p 97.50p 5538
22/09/2015 98.50p 101.99p 95.03p 97.50p 28070
21/09/2015 98.50p 101.50p 95.00p 98.50p 13178
18/09/2015 98.50p 101.70p 97.05p 98.50p 1897
17/09/2015 98.50p 101.99p 97.05p 98.50p 11080
16/09/2015 98.50p 101.30p 96.00p 98.50p 22203
15/09/2015 96.00p 100.00p 95.90p 98.50p 17112
14/09/2015 95.00p 98.00p 95.00p 96.00p 5099
11/09/2015 94.00p 97.00p 94.00p 95.00p 6687
10/09/2015 91.50p 95.00p 91.50p 93.50p 18169
09/09/2015 91.50p 94.70p 88.55p 91.50p 2448
08/09/2015 91.50p 94.70p 91.50p 91.50p 22500
07/09/2015 91.50p 95.00p 91.50p 91.50p 7240
04/09/2015 91.00p 93.30p 88.00p 91.50p 32449
03/09/2015 91.00p 91.00p 88.10p 91.00p 1246
02/09/2015 86.50p 94.00p 86.50p 91.00p 16718
01/09/2015 86.50p 89.99p 85.00p 86.50p 2096
28/08/2015 86.50p 90.00p 84.75p 86.50p 4495
27/08/2015 86.50p 89.99p 86.50p 86.50p 9613
26/08/2015 86.50p 88.09p 83.00p 86.50p 21263
25/08/2015 86.50p 88.11p 83.00p 86.50p 20301
24/08/2015 90.50p 92.50p 85.00p 86.50p 48028
21/08/2015 92.50p 95.00p 88.50p 90.50p 38815
20/08/2015 96.50p 97.20p 90.00p 92.50p 31855
19/08/2015 96.50p 99.99p 92.50p 96.50p 42372
18/08/2015 87.50p 99.45p 85.75p 96.50p 46851
17/08/2015 84.50p 90.00p 83.10p 87.50p 77425
14/08/2015 84.50p 86.50p 82.60p 84.50p 59196
13/08/2015 84.50p 86.00p 84.50p 84.50p 11090
12/08/2015 86.50p 86.50p 83.00p 84.50p 29801
11/08/2015 86.50p 88.99p 83.92p 86.50p 65833
10/08/2015 89.50p 96.75p 84.10p 86.50p 127337
07/08/2015 82.50p 83.50p 80.25p 82.50p 25578
06/08/2015 80.00p 84.00p 79.60p 82.50p 77717
05/08/2015 75.00p 82.00p 74.20p 80.00p 65403
04/08/2015 72.00p 77.00p 71.15p 75.00p 43383
03/08/2015 71.50p 72.25p 70.30p 72.00p 20237
31/07/2015 70.00p 71.85p 69.00p 71.50p 44617
30/07/2015 69.50p 71.20p 68.00p 70.00p 29703
29/07/2015 68.50p 72.00p 65.70p 69.00p 49336
28/07/2015 66.50p 70.00p 63.55p 68.50p 62449
27/07/2015 63.50p 68.70p 63.50p 66.50p 45773
24/07/2015 62.00p 62.00p 62.00p 62.00p 0
23/07/2015 62.00p 62.00p 60.00p 62.00p 4000
22/07/2015 62.00p 62.35p 60.00p 62.00p 13311
21/07/2015 61.50p 62.40p 60.00p 62.00p 97276
20/07/2015 61.50p 61.58p 59.00p 61.50p 31886
17/07/2015 61.50p 61.58p 59.00p 61.50p 34400
16/07/2015 61.50p 61.58p 59.55p 61.50p 15241
15/07/2015 61.50p 61.58p 59.55p 61.50p 3918
14/07/2015 61.00p 61.58p 60.00p 61.50p 1614
13/07/2015 61.00p 62.00p 57.00p 61.00p 72513
10/07/2015 62.00p 62.00p 58.00p 61.00p 33162
09/07/2015 62.00p 62.00p 58.00p 62.00p 15809
08/07/2015 63.00p 63.00p 60.00p 62.00p 10300
07/07/2015 63.00p 63.00p 63.00p 63.00p 0
06/07/2015 63.00p 63.00p 60.00p 63.00p 16191
03/07/2015 63.00p 63.00p 61.00p 63.00p 12196
02/07/2015 63.00p 63.06p 61.10p 63.00p 8977
01/07/2015 63.00p 63.00p 61.00p 63.00p 38760
30/06/2015 65.00p 65.00p 60.00p 63.00p 31428
29/06/2015 65.50p 65.50p 62.00p 65.00p 14614
26/06/2015 67.00p 67.00p 63.00p 65.50p 23237
25/06/2015 70.50p 70.50p 65.00p 67.00p 29744
24/06/2015 70.50p 70.50p 70.50p 70.50p 0
23/06/2015 70.50p 70.50p 68.26p 70.50p 19116
22/06/2015 68.50p 68.55p 67.00p 68.50p 10400
19/06/2015 68.00p 70.00p 66.00p 68.50p 237167
18/06/2015 68.00p 68.00p 66.00p 68.00p 4976
17/06/2015 68.00p 68.04p 66.00p 68.00p 6869
16/06/2015 68.00p 68.70p 66.00p 68.00p 19574

*Close Price adjusted for both dividends and splits