Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/05/2015 67.50p 70.00p 65.05p 67.50p 433343
28/05/2015 63.50p 68.23p 63.12p 67.50p 64144
27/05/2015 68.50p 68.50p 63.00p 64.50p 622482
26/05/2015 70.50p 74.21p 66.00p 68.50p 138300
22/05/2015 72.50p 72.50p 67.00p 70.50p 69099
21/05/2015 74.00p 74.00p 70.00p 72.50p 30855
20/05/2015 74.00p 74.00p 70.00p 74.00p 28835
19/05/2015 74.00p 74.00p 72.00p 74.00p 7347
18/05/2015 74.50p 74.50p 72.00p 74.00p 16119
15/05/2015 75.00p 75.00p 73.00p 74.50p 92051
14/05/2015 75.00p 75.00p 73.00p 75.00p 15740
13/05/2015 75.00p 75.40p 74.60p 75.00p 31636
12/05/2015 75.00p 76.00p 73.35p 75.00p 52476
11/05/2015 75.00p 76.70p 73.00p 75.00p 174799
08/05/2015 75.00p 75.24p 73.15p 75.00p 27128
07/05/2015 75.00p 75.24p 73.15p 75.00p 12065
06/05/2015 75.00p 76.00p 73.00p 75.00p 699792
05/05/2015 75.00p 75.85p 73.00p 75.00p 4607424
01/05/2015 76.50p 79.84p 73.00p 75.00p 352782
30/04/2015 76.50p 77.95p 74.00p 76.50p 519238
29/04/2015 80.00p 83.00p 70.00p 76.50p 2738693
28/04/2015 109.00p 112.50p 108.10p 109.50p 3044
27/04/2015 107.50p 110.00p 105.15p 109.00p 41280
24/04/2015 107.00p 109.37p 105.00p 107.50p 230956
23/04/2015 104.50p 110.00p 102.83p 106.50p 37514
22/04/2015 104.50p 105.35p 104.00p 104.50p 32970
21/04/2015 104.00p 104.20p 101.00p 104.00p 21460
20/04/2015 104.00p 104.00p 101.00p 104.00p 20113
17/04/2015 104.00p 104.00p 103.75p 104.00p 782
16/04/2015 103.50p 104.00p 100.15p 104.00p 26015
15/04/2015 104.00p 104.00p 100.00p 103.50p 233245
14/04/2015 105.50p 105.75p 100.00p 104.00p 52871
13/04/2015 106.50p 108.00p 102.00p 105.50p 14152
10/04/2015 106.50p 109.75p 104.10p 106.50p 24091
09/04/2015 107.00p 108.00p 104.00p 106.50p 36094
08/04/2015 105.50p 109.00p 103.89p 107.00p 476230
07/04/2015 102.00p 105.50p 100.03p 105.50p 30151
02/04/2015 100.50p 104.00p 98.40p 102.00p 61611
01/04/2015 100.50p 102.60p 97.40p 100.50p 191307
31/03/2015 92.50p 100.50p 90.00p 100.50p 66712
30/03/2015 92.50p 93.00p 88.00p 92.50p 36704
27/03/2015 94.00p 94.50p 90.00p 92.50p 13500
26/03/2015 94.00p 94.00p 90.00p 94.00p 18966
25/03/2015 95.00p 96.50p 91.00p 94.00p 14474
24/03/2015 97.50p 97.50p 90.00p 95.00p 50933
23/03/2015 98.50p 98.50p 95.00p 97.50p 10591
20/03/2015 98.50p 98.50p 96.00p 98.50p 7773
19/03/2015 98.50p 98.55p 95.00p 98.50p 458522
18/03/2015 98.50p 100.00p 97.07p 98.50p 15917
17/03/2015 98.50p 100.00p 98.50p 98.50p 2064
16/03/2015 102.00p 102.00p 95.93p 98.50p 98964
13/03/2015 102.00p 102.00p 98.00p 102.00p 108337
12/03/2015 102.00p 103.58p 97.90p 102.00p 122105
11/03/2015 102.00p 102.00p 100.00p 102.00p 4686
10/03/2015 102.00p 104.00p 100.00p 102.00p 27866
09/03/2015 102.00p 102.00p 100.00p 102.00p 4029
06/03/2015 102.00p 102.00p 100.00p 102.00p 103500
05/03/2015 102.00p 104.00p 100.55p 102.00p 52896
04/03/2015 102.00p 104.00p 102.00p 102.00p 6872
03/03/2015 101.50p 103.00p 100.00p 102.00p 13358
02/03/2015 103.00p 103.00p 99.50p 101.50p 13739
27/02/2015 103.00p 103.50p 102.00p 103.00p 19395
26/02/2015 104.50p 105.00p 98.00p 103.00p 68637
25/02/2015 104.50p 104.50p 100.00p 104.50p 7870247
24/02/2015 103.50p 105.35p 102.00p 104.50p 24189
23/02/2015 104.50p 105.00p 102.00p 103.50p 7292
20/02/2015 104.50p 105.35p 102.00p 104.50p 4443
19/02/2015 104.50p 105.35p 102.00p 104.50p 16024
18/02/2015 103.50p 104.70p 100.00p 104.50p 139441
17/02/2015 104.50p 105.38p 102.00p 103.50p 19196
16/02/2015 104.50p 105.50p 102.02p 104.50p 11930
13/02/2015 104.50p 107.00p 102.15p 104.50p 18921
12/02/2015 104.50p 105.60p 102.50p 104.50p 778340
11/02/2015 104.50p 105.77p 102.30p 104.50p 19780
10/02/2015 104.50p 105.77p 102.70p 104.50p 7956
09/02/2015 104.50p 104.50p 102.02p 104.50p 9956
06/02/2015 104.50p 105.30p 102.00p 104.50p 5714
05/02/2015 104.50p 105.30p 102.60p 104.50p 13840
04/02/2015 104.50p 105.30p 102.60p 104.50p 336221
03/02/2015 104.50p 107.00p 102.55p 104.50p 140346
02/02/2015 106.00p 106.08p 101.05p 104.50p 2329995
30/01/2015 97.00p 107.00p 97.00p 105.00p 4280477
29/01/2015 97.00p 97.70p 95.00p 97.00p 26421
28/01/2015 96.00p 97.00p 94.20p 97.00p 157341
27/01/2015 108.50p 108.50p 90.00p 96.00p 936351
26/01/2015 109.50p 110.00p 106.10p 109.00p 60135
23/01/2015 109.50p 110.00p 106.10p 109.50p 15249
22/01/2015 109.50p 110.00p 107.15p 109.50p 16243
21/01/2015 112.00p 113.75p 108.00p 109.50p 119562
20/01/2015 114.00p 114.00p 109.00p 112.00p 36756
19/01/2015 114.00p 116.50p 111.00p 114.00p 54236
16/01/2015 114.50p 114.70p 111.00p 114.00p 20085
15/01/2015 115.00p 115.80p 111.00p 114.50p 2145268
14/01/2015 115.50p 117.60p 112.00p 115.00p 221441
13/01/2015 113.50p 117.60p 110.37p 115.50p 124372
12/01/2015 123.00p 125.75p 112.00p 114.50p 275387
09/01/2015 121.00p 125.00p 120.00p 122.00p 148409
08/01/2015 117.50p 123.50p 117.00p 121.00p 473441
07/01/2015 110.50p 121.50p 110.00p 117.50p 884537
06/01/2015 109.00p 112.66p 107.00p 110.50p 111587
05/01/2015 103.50p 109.00p 85.00p 109.00p 107896
02/01/2015 103.50p 106.70p 102.38p 103.50p 5780
31/12/2014 103.50p 106.70p 103.50p 103.50p 646
30/12/2014 103.00p 106.00p 102.04p 103.00p 89974
29/12/2014 102.00p 106.00p 100.00p 103.00p 33648
24/12/2014 98.50p 103.40p 98.50p 101.50p 89726
23/12/2014 98.50p 100.45p 85.00p 98.50p 198892
22/12/2014 98.50p 100.45p 96.00p 98.50p 3688
19/12/2014 99.50p 99.75p 96.00p 98.50p 323105
18/12/2014 102.50p 102.50p 96.00p 99.50p 14292
17/12/2014 103.50p 104.98p 100.00p 102.50p 18705
16/12/2014 105.50p 105.50p 98.00p 103.50p 40989
15/12/2014 105.50p 108.50p 102.00p 105.50p 15682
12/12/2014 105.50p 108.50p 104.00p 105.50p 1704
11/12/2014 106.00p 109.00p 103.35p 105.50p 8600
10/12/2014 102.50p 108.37p 102.50p 106.00p 20000
09/12/2014 106.00p 108.35p 98.70p 102.50p 91472
08/12/2014 94.50p 109.00p 94.50p 106.00p 164800
05/12/2014 95.00p 95.65p 91.00p 94.00p 9698
04/12/2014 95.00p 95.65p 95.00p 95.00p 6671
03/12/2014 95.50p 95.50p 91.00p 95.00p 37748
02/12/2014 95.50p 97.95p 93.37p 95.50p 19849
01/12/2014 95.50p 97.60p 95.50p 95.50p 6009
28/11/2014 96.00p 97.80p 92.55p 95.50p 33012
27/11/2014 96.00p 98.50p 93.00p 96.00p 31989
26/11/2014 97.00p 98.60p 94.00p 96.00p 24047
25/11/2014 94.50p 99.00p 93.65p 97.00p 69830
24/11/2014 89.00p 94.50p 89.00p 94.50p 215900
21/11/2014 89.00p 89.00p 86.00p 89.00p 25643
20/11/2014 90.50p 90.60p 86.00p 89.00p 9805
19/11/2014 90.50p 91.50p 88.00p 90.50p 7499
18/11/2014 90.50p 90.50p 88.00p 90.50p 9562
17/11/2014 90.00p 92.70p 87.60p 90.50p 10070
14/11/2014 92.00p 92.00p 90.00p 90.00p 100
13/11/2014 89.50p 92.00p 89.50p 90.00p 189
12/11/2014 89.50p 92.00p 87.50p 89.50p 12559
11/11/2014 89.50p 92.00p 87.00p 89.50p 21090
10/11/2014 89.50p 89.50p 87.50p 89.50p 2400
07/11/2014 89.50p 92.00p 87.00p 89.50p 24335
06/11/2014 86.50p 92.00p 86.50p 89.50p 157801
05/11/2014 86.50p 88.00p 86.40p 86.50p 45700
04/11/2014 84.50p 86.50p 84.00p 86.50p 47746
03/11/2014 84.50p 84.65p 84.00p 84.50p 17498
31/10/2014 84.50p 84.65p 82.00p 84.50p 19031
30/10/2014 83.50p 84.85p 82.00p 84.50p 16831
29/10/2014 83.00p 83.50p 82.60p 83.50p 87207
28/10/2014 83.00p 83.00p 81.00p 83.00p 35200
27/10/2014 83.00p 83.95p 81.00p 83.00p 10900
24/10/2014 83.00p 83.95p 83.00p 83.00p 200
23/10/2014 83.00p 84.00p 81.55p 83.00p 12556
22/10/2014 82.50p 84.00p 81.00p 83.00p 21232
21/10/2014 82.50p 83.80p 80.12p 82.50p 9634
20/10/2014 81.50p 83.85p 81.50p 82.50p 15469
17/10/2014 82.00p 82.95p 78.00p 81.50p 12765
16/10/2014 83.00p 83.62p 79.00p 82.00p 9075
15/10/2014 84.50p 84.50p 82.00p 83.00p 10916
14/10/2014 84.50p 85.85p 82.00p 84.50p 16309
13/10/2014 86.50p 86.50p 82.00p 84.50p 15103
10/10/2014 88.00p 90.00p 86.00p 87.50p 15278
09/10/2014 93.00p 94.00p 89.00p 92.00p 15641
08/10/2014 93.50p 93.50p 92.00p 93.00p 1925
07/10/2014 93.50p 94.55p 93.00p 93.50p 7500
06/10/2014 93.00p 95.00p 92.50p 93.50p 49394
03/10/2014 93.50p 94.85p 92.00p 93.50p 30560
02/10/2014 93.00p 95.00p 92.08p 93.50p 205609
01/10/2014 86.50p 110.00p 86.50p 93.00p 105874
30/09/2014 84.00p 89.00p 84.00p 86.00p 13836
29/09/2014 83.00p 84.44p 80.55p 83.00p 14279
26/09/2014 82.50p 84.44p 80.00p 82.50p 6344288
25/09/2014 82.50p 84.50p 82.00p 82.50p 28131
24/09/2014 82.50p 84.50p 80.40p 82.50p 6930
23/09/2014 84.50p 85.00p 82.00p 82.50p 176570
22/09/2014 84.50p 85.00p 84.13p 84.50p 27342
19/09/2014 83.50p 85.00p 83.50p 84.50p 77073
18/09/2014 83.50p 85.00p 83.15p 83.50p 28539
17/09/2014 83.50p 85.00p 83.50p 83.50p 34813
16/09/2014 83.50p 85.00p 82.35p 83.50p 30289
15/09/2014 82.50p 85.00p 80.00p 83.50p 68010
12/09/2014 83.50p 84.00p 82.00p 82.50p 2558
11/09/2014 84.50p 84.50p 82.00p 83.50p 24699
10/09/2014 84.50p 85.00p 84.50p 84.50p 1000
09/09/2014 85.50p 85.50p 84.00p 84.50p 11936
08/09/2014 85.50p 85.70p 85.50p 85.50p 11738
05/09/2014 85.50p 86.04p 84.00p 85.50p 10595
04/09/2014 85.50p 86.04p 84.00p 85.50p 5965
03/09/2014 85.50p 85.90p 85.50p 85.50p 5048
02/09/2014 85.50p 86.04p 84.10p 85.50p 9697
01/09/2014 85.50p 86.45p 84.00p 85.50p 49209
29/08/2014 84.50p 85.00p 84.50p 84.50p 4000
28/08/2014 84.50p 85.00p 82.57p 84.50p 6814
27/08/2014 84.50p 85.00p 84.50p 84.50p 21786
26/08/2014 84.50p 85.00p 82.50p 84.50p 13400
22/08/2014 84.50p 85.00p 84.50p 84.50p 4790
21/08/2014 84.50p 86.15p 82.35p 84.50p 77714
20/08/2014 84.50p 85.60p 84.50p 84.50p 15601
19/08/2014 84.50p 85.95p 82.00p 84.50p 39563
18/08/2014 84.50p 85.95p 82.50p 84.50p 2752
15/08/2014 84.50p 85.95p 82.50p 84.50p 7200
14/08/2014 84.50p 87.00p 82.65p 84.50p 63854
13/08/2014 82.50p 82.50p 80.60p 82.50p 2101

*Close Price adjusted for both dividends and splits