Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/11/2020 55.00p 58.00p 55.00p 57.00p 174334
25/11/2020 55.00p 56.99p 54.00p 55.00p 1410494
24/11/2020 55.00p 56.00p 55.00p 55.00p 14949
23/11/2020 56.00p 56.50p 55.00p 55.00p 93321
20/11/2020 56.00p 58.00p 55.50p 56.00p 214737
19/11/2020 54.50p 56.54p 54.50p 56.00p 292094
18/11/2020 54.00p 55.00p 53.60p 54.50p 304561
17/11/2020 54.00p 54.99p 53.36p 54.00p 109973
16/11/2020 54.00p 54.37p 53.10p 54.00p 237862
13/11/2020 54.00p 54.37p 54.00p 54.00p 251578
12/11/2020 54.00p 54.75p 53.01p 54.00p 548126
10/11/2020 54.00p 54.75p 53.44p 54.50p 113775
09/11/2020 54.00p 55.00p 53.36p 54.00p 133126
06/11/2020 54.00p 55.00p 53.30p 54.00p 198723
05/11/2020 54.00p 54.65p 53.30p 54.00p 258869
04/11/2020 53.50p 55.00p 53.00p 54.00p 99579
03/11/2020 52.00p 54.00p 50.10p 53.50p 376812
02/11/2020 52.00p 54.00p 50.10p 52.00p 108189
30/10/2020 48.00p 54.00p 46.00p 52.00p 475435
29/10/2020 48.00p 49.75p 46.00p 48.00p 22657
28/10/2020 48.00p 48.00p 46.26p 48.00p 30245
27/10/2020 48.00p 48.50p 46.20p 48.00p 48000
26/10/2020 48.00p 48.50p 46.75p 48.00p 81091
23/10/2020 48.50p 50.00p 47.26p 48.00p 124699
22/10/2020 48.50p 48.50p 47.26p 48.50p 4143
21/10/2020 48.50p 48.50p 47.26p 48.50p 16142
20/10/2020 48.50p 50.00p 47.00p 47.00p 64552
19/10/2020 48.50p 48.50p 47.00p 47.00p 64625
16/10/2020 48.50p 48.50p 47.00p 48.50p 176982
15/10/2020 44.50p 48.50p 44.50p 48.50p 301007
14/10/2020 43.50p 44.95p 43.50p 44.50p 206426
13/10/2020 43.00p 44.75p 42.05p 43.50p 597356
12/10/2020 43.00p 44.00p 42.01p 43.00p 166029
09/10/2020 43.00p 43.00p 40.00p 43.00p 55457764
08/10/2020 43.00p 43.00p 42.05p 43.00p 14590
07/10/2020 43.00p 43.00p 42.00p 43.00p 5884
06/10/2020 43.00p 43.00p 42.00p 43.00p 94756
05/10/2020 43.00p 43.20p 43.00p 43.00p 12236
02/10/2020 43.00p 43.50p 42.40p 43.00p 139269
01/10/2020 43.00p 44.00p 42.36p 43.00p 98331
30/09/2020 43.50p 43.85p 42.10p 43.00p 96789
29/09/2020 44.00p 44.99p 43.00p 43.50p 35311
28/09/2020 43.50p 44.00p 43.00p 44.00p 20778
25/09/2020 43.50p 43.50p 43.40p 43.50p 12745110
24/09/2020 43.50p 43.50p 43.50p 43.50p 0
23/09/2020 43.50p 43.50p 43.50p 43.50p 6896
22/09/2020 44.00p 44.50p 43.00p 43.50p 252396
21/09/2020 44.50p 44.50p 43.00p 44.00p 125185
18/09/2020 45.00p 45.00p 44.00p 44.50p 38494
17/09/2020 45.00p 45.00p 45.00p 45.00p 0
16/09/2020 45.00p 45.00p 45.00p 45.00p 0
15/09/2020 45.00p 46.00p 45.00p 45.00p 83645
14/09/2020 45.00p 45.19p 44.00p 45.00p 253724
11/09/2020 45.00p 45.24p 44.37p 45.00p 90979
10/09/2020 45.00p 46.00p 44.00p 45.00p 25386116
09/09/2020 45.00p 45.20p 44.00p 45.00p 415169
08/09/2020 45.00p 45.24p 44.00p 45.00p 605575
07/09/2020 45.00p 45.00p 44.00p 44.00p 3091
04/09/2020 45.00p 45.35p 44.30p 45.00p 227626
03/09/2020 45.00p 46.00p 43.00p 45.00p 183484
02/09/2020 46.00p 46.00p 44.00p 45.00p 336641
01/09/2020 46.00p 46.00p 45.00p 46.00p 12624
31/08/2020 46.00p 46.50p 45.30p 46.00p 21514
28/08/2020 46.00p 46.50p 45.30p 46.00p 21514
27/08/2020 47.00p 47.45p 45.00p 46.00p 244843
26/08/2020 43.50p 46.50p 43.50p 46.50p 129610
25/08/2020 44.00p 45.40p 42.00p 42.60p 36992
24/08/2020 42.00p 45.44p 42.00p 44.00p 192101
21/08/2020 41.00p 43.00p 41.00p 42.00p 43734
20/08/2020 41.00p 41.54p 41.00p 41.00p 359544
19/08/2020 41.00p 41.54p 41.00p 41.00p 58353
18/08/2020 41.00p 41.54p 41.00p 41.00p 164205
17/08/2020 41.00p 41.60p 40.09p 41.00p 355244
14/08/2020 41.00p 41.60p 40.00p 41.00p 1645
13/08/2020 41.00p 41.45p 40.05p 41.00p 39658
12/08/2020 41.00p 41.00p 41.00p 41.00p 0
11/08/2020 41.00p 41.00p 40.03p 41.00p 93756
10/08/2020 41.00p 41.24p 40.00p 41.00p 86648
07/08/2020 41.00p 41.25p 40.01p 41.00p 1701
06/08/2020 41.00p 41.00p 40.00p 41.00p 14734
05/08/2020 40.50p 41.35p 40.35p 41.00p 8750
04/08/2020 41.00p 41.50p 40.00p 40.50p 495575
03/08/2020 41.00p 41.00p 40.30p 41.00p 4268
31/07/2020 41.00p 41.90p 40.00p 41.00p 35591
30/07/2020 41.50p 42.75p 40.15p 41.00p 67433
29/07/2020 41.50p 43.00p 41.50p 41.50p 8005
28/07/2020 41.50p 42.84p 40.42p 41.50p 11907
27/07/2020 39.50p 43.00p 39.15p 41.50p 118318
24/07/2020 39.00p 40.00p 38.30p 39.50p 519982
23/07/2020 37.00p 39.40p 36.00p 39.00p 419253
22/07/2020 37.00p 37.00p 36.00p 37.00p 98332
21/07/2020 37.00p 37.00p 36.00p 37.00p 51314
20/07/2020 37.00p 37.00p 36.01p 37.00p 172833
17/07/2020 37.00p 37.00p 36.65p 37.00p 63860
16/07/2020 37.00p 38.00p 36.01p 37.00p 61671
15/07/2020 37.00p 37.00p 36.59p 37.00p 175996
14/07/2020 37.00p 37.00p 36.00p 37.00p 4995
13/07/2020 37.00p 37.00p 36.00p 37.00p 183944
10/07/2020 37.00p 37.00p 36.00p 37.00p 95130
09/07/2020 37.00p 38.00p 36.20p 38.00p 31233
08/07/2020 37.00p 37.00p 36.99p 37.00p 24074
07/07/2020 37.00p 39.40p 36.00p 37.00p 34281
06/07/2020 37.50p 37.50p 36.30p 37.40p 92252
03/07/2020 37.50p 38.00p 37.01p 37.50p 122879
02/07/2020 37.00p 38.00p 37.00p 37.50p 12000
01/07/2020 38.00p 38.00p 36.10p 37.00p 216806
30/06/2020 39.50p 39.50p 37.00p 38.00p 36212
29/06/2020 39.50p 39.50p 39.01p 39.50p 3428
26/06/2020 39.50p 39.50p 39.01p 39.50p 4470
25/06/2020 39.50p 39.50p 39.48p 39.50p 42026
24/06/2020 39.50p 39.50p 39.00p 39.50p 21283
23/06/2020 40.50p 40.50p 39.05p 39.50p 78470
22/06/2020 39.50p 39.50p 39.00p 39.50p 102931
19/06/2020 39.50p 39.50p 39.00p 39.50p 174772
18/06/2020 39.50p 39.60p 39.00p 39.50p 64332
17/06/2020 39.50p 39.89p 39.00p 39.50p 20667
16/06/2020 40.00p 40.00p 39.23p 39.50p 831610
15/06/2020 40.00p 40.00p 39.90p 40.00p 27987
12/06/2020 40.00p 41.00p 39.00p 41.00p 592527
11/06/2020 40.00p 40.60p 39.70p 40.00p 41512
10/06/2020 41.00p 41.25p 39.16p 40.00p 300691
09/06/2020 39.50p 42.00p 39.00p 41.00p 273886
08/06/2020 38.00p 41.00p 38.00p 39.50p 120952
05/06/2020 36.50p 39.00p 34.00p 38.00p 18702420
04/06/2020 38.00p 38.60p 35.00p 36.50p 314472
03/06/2020 32.00p 38.50p 32.00p 38.50p 160009
02/06/2020 30.00p 32.95p 28.00p 31.50p 415837
01/06/2020 30.00p 30.00p 29.00p 30.00p 36745
29/05/2020 30.00p 30.50p 29.00p 30.00p 131276
28/05/2020 29.50p 30.99p 29.16p 30.00p 397348
27/05/2020 29.00p 30.00p 28.01p 29.50p 638920
26/05/2020 29.00p 29.15p 29.00p 29.00p 62529
25/05/2020 29.00p 29.14p 28.06p 29.00p 33267
22/05/2020 29.00p 29.14p 28.06p 29.00p 33267
21/05/2020 29.00p 29.15p 29.00p 29.00p 12853
20/05/2020 29.00p 29.15p 28.00p 29.00p 10557
19/05/2020 29.50p 29.50p 28.00p 29.00p 20998
18/05/2020 29.50p 29.50p 29.25p 29.50p 23338
15/05/2020 30.50p 30.50p 29.00p 29.50p 102181
14/05/2020 31.00p 31.00p 30.01p 30.50p 26610
13/05/2020 31.00p 32.00p 30.00p 31.00p 65800
12/05/2020 31.00p 31.00p 30.74p 31.00p 14125
11/05/2020 31.50p 31.50p 30.00p 31.00p 58795
08/05/2020 31.50p 31.50p 30.10p 31.50p 69125
07/05/2020 31.50p 31.50p 30.10p 31.50p 69125
06/05/2020 31.00p 31.50p 30.00p 31.50p 8805
05/05/2020 34.00p 34.75p 29.50p 31.00p 16098245
04/05/2020 34.50p 34.50p 33.00p 34.00p 82405
01/05/2020 34.50p 34.66p 34.50p 34.50p 2914
30/04/2020 34.50p 35.00p 34.00p 34.50p 27340
29/04/2020 34.50p 35.00p 34.50p 34.50p 18659
28/04/2020 34.50p 35.00p 34.50p 34.50p 33430
27/04/2020 34.50p 35.00p 34.50p 34.50p 15844
24/04/2020 34.50p 35.09p 34.00p 34.50p 133026
23/04/2020 34.50p 34.50p 34.50p 34.50p 0
22/04/2020 34.50p 35.00p 34.50p 34.50p 7473
21/04/2020 34.50p 37.00p 34.50p 34.50p 41310
20/04/2020 34.00p 35.75p 34.00p 34.50p 14253
17/04/2020 33.20p 35.25p 32.41p 34.00p 72118
16/04/2020 33.20p 34.00p 32.80p 33.20p 37596
15/04/2020 32.00p 34.00p 32.00p 33.20p 35000
14/04/2020 32.00p 32.96p 31.00p 32.00p 302519
13/04/2020 30.00p 33.00p 30.00p 32.00p 69386
10/04/2020 30.00p 33.00p 30.00p 32.00p 69386
09/04/2020 30.00p 33.00p 30.00p 32.00p 69386
08/04/2020 29.00p 30.00p 29.00p 30.00p 15000
07/04/2020 27.00p 29.99p 27.00p 29.00p 83045
06/04/2020 26.50p 26.50p 26.20p 26.50p 66907
03/04/2020 26.50p 26.80p 26.20p 26.50p 343514
02/04/2020 27.00p 27.60p 24.00p 26.50p 1453278
01/04/2020 27.00p 27.90p 26.00p 27.00p 54824
31/03/2020 27.00p 27.75p 27.00p 27.00p 1835610
30/03/2020 28.00p 28.00p 26.00p 27.00p 4616351
27/03/2020 28.00p 28.00p 27.95p 28.00p 12019
26/03/2020 28.00p 28.00p 27.30p 28.00p 4234
25/03/2020 28.00p 28.99p 27.01p 28.00p 82962
24/03/2020 28.00p 28.00p 27.00p 28.00p 800
23/03/2020 28.00p 28.15p 27.00p 27.50p 180449
20/03/2020 27.00p 29.00p 26.00p 28.00p 287880
19/03/2020 29.50p 29.99p 26.02p 27.50p 84121
18/03/2020 30.00p 30.00p 28.00p 29.50p 31256
17/03/2020 31.50p 31.99p 29.45p 30.50p 84758
16/03/2020 32.50p 32.50p 31.50p 31.50p 123424
13/03/2020 34.25p 34.25p 32.00p 33.00p 35944
12/03/2020 34.25p 34.99p 34.00p 34.25p 932375
11/03/2020 33.00p 34.50p 33.00p 34.25p 136794
10/03/2020 33.00p 33.70p 32.50p 33.00p 31693
09/03/2020 34.00p 34.00p 32.05p 33.00p 60607
06/03/2020 34.50p 35.00p 34.01p 34.50p 105972
05/03/2020 34.00p 35.00p 32.00p 34.50p 20367864
04/03/2020 34.00p 34.60p 33.35p 34.00p 16467
03/03/2020 34.50p 35.00p 33.30p 34.00p 48292
02/03/2020 34.00p 35.00p 34.00p 34.50p 69022
28/02/2020 35.50p 36.00p 32.11p 34.00p 3512403
27/02/2020 39.50p 39.90p 38.00p 38.25p 71963
26/02/2020 40.50p 40.50p 39.50p 39.50p 57064
25/02/2020 40.75p 40.75p 40.00p 40.50p 103461
24/02/2020 42.50p 42.50p 40.00p 40.00p 198227
21/02/2020 43.00p 43.00p 40.00p 42.50p 141387
20/02/2020 42.50p 42.95p 42.00p 42.50p 90312

*Close Price adjusted for both dividends and splits