Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/06/2022 51.00p 51.00p 49.00p 49.00p 30618
16/06/2022 54.00p 54.00p 49.00p 49.00p 127085
15/06/2022 51.00p 54.00p 49.50p 54.00p 151887
14/06/2022 51.60p 53.00p 49.00p 51.00p 43363
13/06/2022 49.90p 51.55p 49.75p 50.50p 18537
10/06/2022 49.90p 52.50p 49.90p 49.90p 567117
09/06/2022 49.90p 52.67p 49.90p 51.45p 17351
08/06/2022 49.90p 53.20p 49.90p 53.20p 149516
07/06/2022 54.00p 54.00p 50.28p 54.00p 22884
06/06/2022 52.80p 53.80p 49.57p 53.80p 267001
03/06/2022 52.00p 52.00p 50.00p 50.00p 75788
02/06/2022 52.00p 52.00p 50.00p 50.00p 75788
01/06/2022 52.00p 52.00p 50.00p 50.00p 75788
31/05/2022 51.00p 51.00p 50.00p 50.00p 186651
27/05/2022 54.00p 54.00p 50.00p 51.00p 535716
26/05/2022 53.00p 55.00p 49.36p 55.00p 185907
25/05/2022 51.00p 53.00p 49.00p 50.00p 124899
24/05/2022 51.00p 51.00p 49.10p 49.10p 17613
23/05/2022 51.00p 52.00p 48.60p 48.70p 304371
20/05/2022 46.00p 50.00p 45.50p 48.00p 267007
19/05/2022 45.00p 45.16p 44.50p 44.50p 51596
18/05/2022 45.00p 47.00p 44.03p 47.00p 260410
17/05/2022 42.50p 44.00p 42.50p 43.00p 56430
16/05/2022 43.00p 44.00p 40.11p 44.00p 300046
13/05/2022 39.00p 42.22p 39.00p 40.00p 22540
12/05/2022 40.00p 42.00p 39.55p 41.50p 13896
11/05/2022 41.00p 42.40p 40.00p 40.00p 43682
10/05/2022 41.00p 42.87p 41.00p 42.00p 18389
09/05/2022 43.00p 42.90p 41.06p 41.50p 72241
06/05/2022 43.00p 44.80p 41.80p 42.40p 28239
05/05/2022 45.00p 45.04p 43.91p 44.50p 85264
04/05/2022 45.00p 46.74p 44.02p 44.80p 224548
03/05/2022 46.00p 46.88p 45.00p 45.50p 105287
02/05/2022 45.00p 46.00p 45.00p 45.00p 8213
29/04/2022 45.00p 46.00p 45.00p 45.00p 8213
28/04/2022 45.50p 47.24p 45.00p 45.00p 18952
27/04/2022 45.00p 46.80p 45.00p 45.50p 8033
26/04/2022 46.00p 47.56p 46.00p 46.20p 13259
25/04/2022 45.00p 49.60p 45.00p 47.60p 13804
22/04/2022 46.00p 48.85p 46.00p 47.00p 202139
21/04/2022 46.00p 48.94p 45.00p 45.50p 262871
20/04/2022 48.40p 49.75p 45.00p 46.00p 15308758
19/04/2022 48.60p 50.75p 48.60p 48.60p 49496
14/04/2022 48.40p 50.75p 48.40p 48.60p 15156
13/04/2022 49.00p 51.74p 48.60p 48.60p 37323
12/04/2022 49.00p 51.94p 49.00p 49.00p 13475
11/04/2022 49.00p 51.54p 49.00p 50.20p 33357
08/04/2022 48.80p 51.00p 48.80p 49.00p 11446
07/04/2022 49.00p 52.00p 48.80p 48.80p 321472
06/04/2022 49.00p 52.00p 49.00p 50.00p 3824
05/04/2022 49.20p 51.00p 49.06p 50.00p 220892
04/04/2022 50.00p 51.00p 49.00p 49.00p 162757
01/04/2022 49.00p 51.26p 49.00p 50.00p 538896
31/03/2022 50.00p 51.30p 49.00p 50.40p 74058
30/03/2022 53.50p 52.25p 50.08p 52.00p 112865
29/03/2022 53.50p 53.50p 50.50p 52.25p 36275
28/03/2022 52.00p 52.74p 51.15p 52.50p 963
25/03/2022 52.00p 54.00p 51.00p 52.50p 169499
24/03/2022 51.00p 52.74p 51.00p 51.00p 7418
23/03/2022 52.00p 52.84p 51.00p 51.00p 42283
22/03/2022 52.00p 53.00p 52.00p 52.50p 241674
21/03/2022 54.00p 55.00p 52.68p 53.00p 43015
18/03/2022 54.00p 55.00p 52.00p 53.00p 52538
17/03/2022 54.50p 55.50p 54.50p 55.25p 7375
16/03/2022 54.00p 55.10p 54.00p 54.50p 52254
15/03/2022 54.00p 54.00p 52.10p 53.00p 183618
14/03/2022 52.50p 53.90p 52.10p 53.00p 55478
11/03/2022 52.00p 53.00p 51.00p 53.00p 167923
10/03/2022 52.00p 54.00p 51.00p 51.00p 57949
09/03/2022 54.00p 54.00p 51.00p 52.50p 192207
08/03/2022 53.00p 52.50p 51.00p 52.50p 63401
07/03/2022 53.00p 52.50p 51.00p 52.50p 29053
04/03/2022 53.00p 52.95p 51.15p 52.50p 79698
03/03/2022 53.00p 53.00p 51.50p 52.50p 28592
02/03/2022 52.00p 53.00p 51.10p 52.00p 13761
01/03/2022 52.00p 53.00p 51.00p 53.00p 45395
28/02/2022 50.00p 51.00p 50.00p 51.00p 58124
25/02/2022 50.00p 51.00p 48.75p 51.00p 10760
24/02/2022 50.00p 52.00p 49.00p 50.00p 82697
23/02/2022 52.50p 52.95p 50.15p 51.75p 290877
22/02/2022 52.50p 55.74p 52.50p 54.50p 44151
21/02/2022 53.50p 55.70p 53.00p 54.50p 117291
18/02/2022 53.50p 56.00p 53.50p 54.50p 410
17/02/2022 55.00p 55.40p 54.00p 54.00p 7605
16/02/2022 55.00p 57.00p 54.00p 56.00p 27865
15/02/2022 55.00p 55.00p 53.75p 55.00p 92606
14/02/2022 55.00p 55.00p 52.32p 53.75p 45297
11/02/2022 52.50p 55.44p 52.50p 54.25p 9773
10/02/2022 52.00p 55.44p 52.55p 54.00p 32959
09/02/2022 52.00p 55.44p 52.25p 54.00p 70713
08/02/2022 52.00p 55.60p 52.00p 55.00p 261299
07/02/2022 53.00p 56.24p 52.00p 52.00p 76923
04/02/2022 54.00p 55.00p 54.00p 55.00p 55136
03/02/2022 54.00p 56.00p 53.75p 56.00p 19139
02/02/2022 57.00p 57.00p 54.12p 55.50p 7557
01/02/2022 56.00p 58.00p 52.24p 55.00p 214447
31/01/2022 56.00p 57.00p 55.50p 57.00p 61692
28/01/2022 52.00p 54.00p 52.55p 54.00p 21774
27/01/2022 52.00p 55.00p 52.48p 53.50p 29227
26/01/2022 52.00p 55.10p 52.00p 54.25p 200283
25/01/2022 52.00p 54.00p 52.00p 53.00p 3937
24/01/2022 53.00p 55.00p 52.16p 53.50p 20159
21/01/2022 54.00p 57.00p 53.60p 54.50p 27951
20/01/2022 58.00p 58.00p 54.08p 56.00p 138896
19/01/2022 53.00p 58.00p 53.00p 55.50p 108023
18/01/2022 55.50p 56.00p 53.00p 53.00p 55639
17/01/2022 53.50p 56.00p 53.00p 54.50p 33663552
14/01/2022 56.00p 55.34p 50.00p 54.50p 18357
13/01/2022 56.00p 56.00p 52.03p 54.50p 292750
12/01/2022 55.00p 57.40p 55.00p 55.00p 70738
10/01/2022 58.00p 57.50p 56.15p 57.50p 3071
07/01/2022 58.00p 58.00p 56.10p 58.00p 46609
06/01/2022 58.00p 58.00p 56.00p 58.00p 120827
05/01/2022 58.00p 59.00p 56.40p 57.00p 35518
04/01/2022 58.00p 59.50p 56.00p 57.00p 71695
03/01/2022 58.00p 59.60p 56.55p 57.00p 50239
31/12/2021 58.00p 59.60p 56.55p 57.00p 50239
30/12/2021 58.00p 58.00p 56.00p 57.00p 3960
29/12/2021 58.00p 59.00p 57.02p 59.00p 16385
24/12/2021 56.50p 59.00p 56.50p 56.50p 24748
23/12/2021 58.00p 59.50p 56.55p 58.00p 2119623
22/12/2021 58.00p 58.00p 56.36p 57.00p 24809
21/12/2021 57.00p 58.44p 56.00p 57.00p 8769890
20/12/2021 57.00p 58.34p 56.36p 57.50p 2160
17/12/2021 57.00p 58.44p 56.00p 56.00p 78457
16/12/2021 62.00p 59.24p 57.03p 58.50p 110667
15/12/2021 62.00p 59.10p 57.03p 58.00p 6584
14/12/2021 62.00p 59.44p 57.03p 58.50p 2887
13/12/2021 62.00p 62.00p 58.10p 58.50p 321825
10/12/2021 60.00p 60.50p 59.00p 60.50p 167149
09/12/2021 60.50p 62.37p 60.26p 61.00p 274921
08/12/2021 64.00p 64.00p 60.04p 62.50p 199575
07/12/2021 61.00p 65.00p 60.04p 62.00p 5944
06/12/2021 61.00p 63.80p 60.43p 62.50p 44826
03/12/2021 61.00p 64.00p 60.00p 62.50p 51212
02/12/2021 61.00p 65.00p 61.00p 62.50p 12268
01/12/2021 61.00p 64.00p 61.00p 62.50p 48161
30/11/2021 64.00p 64.00p 60.20p 62.50p 79612
29/11/2021 62.00p 64.00p 62.00p 63.00p 155559
26/11/2021 63.50p 64.00p 60.00p 62.50p 50725
25/11/2021 64.00p 64.00p 61.36p 62.50p 17947
24/11/2021 64.00p 64.00p 61.36p 62.00p 39077
23/11/2021 61.00p 63.82p 61.00p 62.00p 28522
22/11/2021 61.00p 64.00p 60.00p 62.50p 45473
19/11/2021 64.00p 64.00p 61.36p 62.50p 2765
18/11/2021 61.00p 63.99p 61.00p 62.50p 28527
17/11/2021 64.00p 64.00p 62.20p 62.50p 177450
16/11/2021 64.00p 64.00p 62.20p 62.50p 21988
15/11/2021 64.00p 64.00p 60.00p 64.00p 181002
12/11/2021 64.00p 65.00p 61.00p 63.50p 58425
11/11/2021 64.00p 63.64p 61.66p 62.75p 58
10/11/2021 64.00p 64.00p 61.06p 62.75p 26491
09/11/2021 61.50p 64.00p 62.05p 62.75p 25912
08/11/2021 61.50p 63.80p 62.00p 63.00p 68267
05/11/2021 61.50p 63.80p 61.50p 63.00p 10270
04/11/2021 61.50p 64.00p 61.15p 61.50p 15078
03/11/2021 62.00p 64.00p 61.00p 64.00p 39895
02/11/2021 61.00p 63.00p 61.00p 62.50p 18046
01/11/2021 63.50p 63.50p 61.03p 62.50p 48929
29/10/2021 63.00p 63.14p 61.36p 62.25p 42619
28/10/2021 63.50p 63.50p 61.40p 62.25p 3276
27/10/2021 63.50p 63.14p 61.06p 62.75p 21411
26/10/2021 63.50p 63.00p 60.70p 61.75p 11106
25/10/2021 63.50p 63.50p 61.15p 62.00p 6621
22/10/2021 60.50p 64.00p 60.50p 62.00p 32502
21/10/2021 61.00p 63.00p 61.00p 61.25p 53221
20/10/2021 61.00p 63.00p 60.50p 62.25p 165214
19/10/2021 62.00p 63.00p 60.00p 60.00p 354955
18/10/2021 62.00p 65.90p 62.00p 63.50p 1648668
15/10/2021 59.00p 59.00p 55.00p 57.00p 277801
14/10/2021 57.00p 58.00p 56.00p 57.50p 35536
13/10/2021 54.00p 58.00p 53.44p 56.00p 103949
12/10/2021 56.00p 58.64p 54.00p 54.00p 167556
11/10/2021 56.00p 62.00p 56.00p 58.00p 7514
08/10/2021 56.00p 58.64p 56.00p 56.00p 80391
07/10/2021 60.00p 59.00p 55.88p 58.25p 96458
06/10/2021 60.00p 61.65p 56.00p 57.00p 188911
05/10/2021 60.00p 61.47p 59.18p 60.00p 95761
04/10/2021 60.00p 61.65p 60.00p 61.00p 25616
01/10/2021 60.00p 62.00p 60.00p 61.00p 42641
30/09/2021 62.00p 62.00p 60.30p 61.00p 57208
29/09/2021 60.00p 61.95p 60.00p 60.00p 39658
28/09/2021 61.00p 64.00p 60.00p 60.00p 46193
27/09/2021 63.00p 63.82p 61.10p 63.00p 66769
24/09/2021 63.00p 64.94p 62.55p 63.25p 34236
23/09/2021 63.00p 65.00p 61.55p 62.50p 90642
22/09/2021 65.00p 65.00p 62.00p 62.50p 84536
21/09/2021 65.00p 65.00p 61.55p 63.00p 58415
20/09/2021 64.00p 65.00p 61.55p 63.50p 13244
17/09/2021 63.00p 63.50p 60.32p 62.50p 54245
16/09/2021 60.00p 62.00p 60.00p 61.25p 3594
15/09/2021 62.00p 62.00p 60.15p 61.25p 15164
14/09/2021 62.00p 62.37p 58.55p 60.75p 42323
13/09/2021 62.00p 62.00p 58.44p 60.00p 4603
10/09/2021 62.00p 62.00p 59.62p 61.25p 93948
09/09/2021 61.50p 62.34p 59.30p 61.00p 81367
08/09/2021 60.00p 61.47p 59.00p 59.75p 39883
07/09/2021 62.00p 62.50p 60.50p 60.50p 67599
06/09/2021 61.00p 62.45p 58.85p 61.00p 74445
03/09/2021 61.00p 62.00p 58.00p 58.00p 56827

*Close Price adjusted for both dividends and splits