Bonmarche Holdings (BON) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/01/2018 116.00p 116.00p 91.00p 105.00p 682799
18/01/2018 126.50p 128.40p 125.77p 126.50p 123235
17/01/2018 126.50p 128.70p 125.50p 125.50p 13968
16/01/2018 126.50p 128.99p 126.50p 126.50p 42436
15/01/2018 126.50p 129.70p 126.50p 126.50p 45410
12/01/2018 125.50p 129.50p 125.50p 126.50p 31488
11/01/2018 125.50p 126.70p 125.50p 125.50p 26303
10/01/2018 125.50p 127.00p 125.00p 125.50p 71771
09/01/2018 126.00p 127.45p 125.20p 125.50p 52600
08/01/2018 125.00p 127.00p 124.55p 125.00p 38873
05/01/2018 126.00p 127.40p 123.55p 125.00p 19051
04/01/2018 124.50p 128.00p 122.00p 126.00p 115917
03/01/2018 128.00p 130.00p 122.55p 124.50p 117030
02/01/2018 136.50p 138.00p 124.17p 128.00p 205931
29/12/2017 136.50p 137.90p 132.10p 136.50p 109123
28/12/2017 125.00p 137.90p 123.00p 136.50p 131153
27/12/2017 121.00p 128.00p 119.55p 125.00p 65280
22/12/2017 122.50p 123.00p 117.00p 121.00p 38742
21/12/2017 124.00p 125.00p 119.10p 122.50p 43978
20/12/2017 115.00p 128.00p 114.30p 124.00p 223980
19/12/2017 108.50p 117.00p 108.10p 115.00p 206682
18/12/2017 106.50p 110.00p 106.50p 108.50p 153489
15/12/2017 105.00p 110.00p 104.00p 106.50p 123379
14/12/2017 101.50p 107.50p 101.50p 105.00p 131399
13/12/2017 101.00p 105.50p 100.15p 102.50p 71573
12/12/2017 103.50p 106.75p 101.00p 101.00p 53400
11/12/2017 103.50p 103.50p 100.50p 100.50p 53247
08/12/2017 105.50p 106.50p 102.80p 103.50p 41314
07/12/2017 105.50p 107.40p 103.55p 105.50p 30085
06/12/2017 105.50p 106.49p 103.18p 105.50p 31453
05/12/2017 105.50p 106.50p 103.55p 105.50p 50656
04/12/2017 105.50p 106.00p 103.50p 106.00p 49327
01/12/2017 105.50p 106.40p 104.10p 105.50p 37411
30/11/2017 105.50p 106.50p 104.10p 105.50p 25283
29/11/2017 105.50p 107.90p 105.00p 105.50p 46638
28/11/2017 105.00p 106.90p 103.65p 105.00p 72959
27/11/2017 105.00p 107.00p 103.00p 105.00p 25453
24/11/2017 105.50p 109.00p 105.00p 105.00p 73557
23/11/2017 106.00p 108.00p 105.00p 105.50p 136298
22/11/2017 98.50p 114.90p 98.50p 105.50p 431059
21/11/2017 98.50p 101.90p 95.20p 98.50p 181576
20/11/2017 92.50p 102.90p 92.50p 96.00p 243858
17/11/2017 91.50p 91.50p 88.00p 89.00p 23270
16/11/2017 93.50p 93.50p 90.15p 91.50p 74297
15/11/2017 93.50p 95.90p 91.55p 93.50p 3269
14/11/2017 93.50p 95.90p 91.55p 93.50p 9271
13/11/2017 93.50p 93.50p 91.55p 93.50p 7881
10/11/2017 93.50p 93.50p 93.50p 93.50p 0
09/11/2017 94.50p 94.50p 91.55p 93.50p 24000
08/11/2017 93.50p 96.90p 92.00p 94.50p 21497
07/11/2017 93.50p 95.90p 91.55p 93.50p 9889
06/11/2017 95.00p 95.90p 91.55p 93.50p 16695
03/11/2017 92.50p 95.00p 92.50p 95.00p 11945
02/11/2017 91.50p 93.90p 90.30p 92.50p 16845
01/11/2017 91.50p 92.00p 90.20p 91.50p 1100
31/10/2017 91.50p 91.50p 90.20p 91.50p 250
30/10/2017 91.50p 92.69p 90.20p 91.50p 13976
27/10/2017 91.50p 92.70p 90.20p 91.50p 1369
26/10/2017 91.50p 92.90p 91.50p 91.50p 5000
25/10/2017 90.00p 92.00p 90.00p 91.50p 33820
24/10/2017 90.00p 91.90p 90.00p 90.00p 563
23/10/2017 90.00p 91.00p 88.50p 90.00p 14899
20/10/2017 88.75p 91.00p 88.30p 90.00p 20610
19/10/2017 91.50p 91.50p 88.00p 88.75p 103105
18/10/2017 91.50p 92.75p 90.10p 91.50p 14026
17/10/2017 91.50p 92.90p 90.10p 91.50p 1512
16/10/2017 91.50p 92.90p 90.10p 91.50p 31389
13/10/2017 91.50p 91.50p 91.50p 91.50p 54052
12/10/2017 91.50p 91.50p 91.50p 91.50p 10543
11/10/2017 93.00p 93.00p 91.50p 91.50p 40425
10/10/2017 93.00p 93.00p 93.00p 93.00p 2000
09/10/2017 93.00p 93.50p 93.00p 93.00p 9147
06/10/2017 93.00p 93.50p 93.00p 93.50p 7
05/10/2017 93.00p 93.00p 93.00p 93.00p 10570
04/10/2017 93.00p 93.00p 93.00p 93.00p 20000
03/10/2017 93.00p 93.00p 93.00p 93.00p 385
02/10/2017 93.00p 93.00p 93.00p 93.00p 2000
29/09/2017 93.00p 93.00p 93.00p 93.00p 0
28/09/2017 93.00p 93.00p 93.00p 93.00p 10021
27/09/2017 93.00p 93.00p 93.00p 93.00p 25702
26/09/2017 93.00p 93.00p 93.00p 93.00p 0
25/09/2017 93.00p 93.00p 93.00p 93.00p 42784
22/09/2017 93.00p 93.00p 93.00p 93.00p 8565
21/09/2017 93.00p 93.00p 93.00p 93.00p 13075
20/09/2017 93.00p 93.00p 93.00p 93.00p 0
19/09/2017 93.00p 93.00p 93.00p 93.00p 9180
18/09/2017 93.00p 93.00p 93.00p 93.00p 100007
15/09/2017 91.50p 94.00p 91.50p 93.00p 115654
14/09/2017 90.50p 91.50p 90.50p 91.50p 105746
13/09/2017 88.00p 90.50p 88.00p 90.50p 7599
12/09/2017 88.00p 88.00p 88.00p 88.00p 39713
11/09/2017 88.00p 88.00p 88.00p 88.00p 6844
08/09/2017 88.00p 88.00p 88.00p 88.00p 10494
07/09/2017 88.00p 88.00p 88.00p 88.00p 4972
06/09/2017 88.00p 88.00p 88.00p 88.00p 129
05/09/2017 88.00p 88.00p 88.00p 88.00p 1283
04/09/2017 87.50p 88.00p 87.50p 88.00p 100102
01/09/2017 87.50p 88.00p 87.50p 87.50p 0
31/08/2017 89.00p 89.00p 88.00p 88.00p 50000
30/08/2017 89.00p 89.00p 89.00p 89.00p 16432
29/08/2017 89.00p 89.00p 88.00p 89.00p 1787
25/08/2017 90.50p 90.50p 89.00p 89.00p 45000
24/08/2017 90.50p 91.00p 90.50p 90.50p 547065
23/08/2017 90.50p 91.00p 90.50p 91.00p 95
22/08/2017 90.50p 90.50p 90.50p 90.50p 52494
21/08/2017 89.00p 90.50p 89.00p 90.50p 17750
18/08/2017 90.50p 90.50p 89.00p 89.00p 4233
17/08/2017 90.50p 94.00p 90.50p 90.50p 15513
16/08/2017 90.50p 94.00p 90.50p 94.00p 95
15/08/2017 90.50p 90.50p 90.50p 90.50p 9140
14/08/2017 90.50p 90.50p 90.50p 90.50p 27692
11/08/2017 90.50p 91.50p 90.50p 90.50p 26730
10/08/2017 90.50p 93.00p 90.50p 91.50p 90180
09/08/2017 89.00p 93.00p 89.00p 93.00p 95
08/08/2017 89.00p 91.00p 89.00p 89.00p 74954
07/08/2017 91.00p 91.00p 91.00p 91.00p 95
04/08/2017 91.00p 91.00p 91.00p 91.00p 1205
03/08/2017 92.00p 92.00p 91.00p 91.00p 26500
02/08/2017 91.50p 92.00p 91.50p 92.00p 31213
01/08/2017 93.50p 93.50p 91.00p 91.50p 13428
31/07/2017 94.50p 94.50p 93.00p 93.00p 11843
28/07/2017 98.00p 98.00p 95.00p 95.00p 28198
27/07/2017 97.50p 98.00p 97.50p 98.00p 45000
26/07/2017 86.00p 89.50p 86.00p 89.50p 9372
25/07/2017 87.50p 87.50p 87.00p 87.00p 35000
24/07/2017 88.50p 88.50p 88.00p 88.00p 100000
21/07/2017 88.50p 88.50p 88.50p 88.50p 11926
20/07/2017 89.50p 89.50p 88.50p 88.50p 36528
19/07/2017 90.50p 90.50p 88.50p 89.50p 20266
18/07/2017 89.50p 91.00p 89.50p 90.50p 18628
17/07/2017 87.00p 91.50p 87.00p 89.50p 96312
14/07/2017 88.00p 88.00p 87.00p 87.00p 150000
13/07/2017 87.00p 88.00p 87.00p 88.00p 22915
12/07/2017 88.00p 88.00p 87.00p 87.00p 25000
11/07/2017 88.50p 88.50p 88.00p 88.00p 24000
10/07/2017 88.50p 88.50p 88.50p 88.50p 2604
07/07/2017 88.50p 89.00p 88.50p 88.50p 50000
06/07/2017 88.50p 88.50p 88.50p 88.50p 1205
05/07/2017 88.50p 89.00p 88.50p 88.50p 50000
04/07/2017 91.00p 91.00p 89.00p 89.00p 227000
03/07/2017 93.00p 93.00p 91.00p 91.00p 110000
30/06/2017 93.50p 93.50p 93.00p 93.00p 23951
29/06/2017 96.50p 98.00p 90.50p 93.50p 111766
28/06/2017 98.00p 98.00p 96.50p 98.00p 91628
27/06/2017 99.00p 99.00p 98.00p 98.00p 57602
26/06/2017 98.50p 99.00p 98.00p 99.00p 46852
23/06/2017 98.00p 98.50p 98.00p 98.50p 44644
22/06/2017 95.50p 98.00p 95.50p 98.00p 0
21/06/2017 99.00p 99.50p 95.50p 95.50p 0
20/06/2017 97.50p 99.50p 97.50p 99.50p 0
19/06/2017 94.50p 97.50p 94.50p 97.50p 1350
16/06/2017 95.50p 98.15p 95.50p 96.50p 27117
15/06/2017 99.00p 99.60p 93.50p 95.50p 45513
14/06/2017 94.50p 103.00p 94.50p 100.50p 96936
13/06/2017 94.50p 95.90p 92.88p 94.50p 37239
12/06/2017 94.50p 95.90p 94.50p 94.50p 12833
09/06/2017 94.50p 96.05p 92.88p 94.50p 21090
08/06/2017 94.50p 95.90p 92.88p 94.50p 14594
07/06/2017 94.50p 95.90p 92.88p 94.50p 21161
06/06/2017 94.50p 95.90p 92.88p 94.50p 30834
05/06/2017 96.50p 96.90p 92.00p 94.50p 102348
02/06/2017 94.00p 97.50p 94.00p 96.50p 110417
01/06/2017 95.50p 96.25p 93.60p 94.00p 53803
31/05/2017 95.50p 97.50p 93.61p 95.50p 29354
30/05/2017 95.50p 97.50p 93.61p 95.50p 10999
26/05/2017 95.50p 97.50p 93.61p 95.50p 16667
25/05/2017 95.50p 97.50p 93.61p 95.50p 4847
24/05/2017 95.50p 97.50p 93.60p 95.50p 5010
23/05/2017 92.00p 97.50p 92.00p 95.50p 146442
22/05/2017 96.00p 97.00p 90.00p 97.00p 124148
19/05/2017 96.50p 96.50p 90.00p 96.00p 117974
18/05/2017 98.50p 98.50p 95.00p 96.50p 39050
17/05/2017 96.50p 99.00p 95.65p 98.50p 74480
16/05/2017 98.00p 98.00p 95.00p 97.00p 67064
15/05/2017 102.50p 102.50p 97.00p 98.00p 177620
12/05/2017 105.00p 106.00p 101.55p 102.50p 44790
11/05/2017 104.50p 107.00p 102.05p 105.00p 14734
10/05/2017 106.50p 106.50p 103.00p 104.50p 12156
09/05/2017 106.50p 107.50p 105.51p 106.50p 39535
08/05/2017 106.50p 108.00p 105.45p 106.50p 54191
05/05/2017 107.00p 108.90p 103.00p 103.00p 127683
04/05/2017 109.00p 109.90p 106.05p 108.00p 118019
03/05/2017 108.00p 109.70p 100.30p 109.00p 161167
02/05/2017 99.00p 115.00p 99.00p 108.00p 448107
28/04/2017 98.00p 100.50p 97.10p 99.00p 152992
27/04/2017 98.50p 100.00p 97.00p 100.00p 364146
26/04/2017 94.50p 99.58p 94.50p 96.00p 287099
25/04/2017 90.00p 96.99p 88.15p 94.50p 456331
24/04/2017 79.00p 90.90p 78.65p 90.00p 847785
21/04/2017 79.50p 79.90p 78.55p 79.00p 17544
20/04/2017 83.00p 83.60p 78.10p 79.50p 187753
19/04/2017 78.00p 83.90p 77.30p 83.00p 390911
18/04/2017 75.00p 75.69p 74.60p 75.00p 15301
13/04/2017 75.00p 76.00p 74.58p 76.00p 24299
12/04/2017 75.00p 76.02p 74.00p 76.00p 63194
11/04/2017 75.00p 75.75p 74.00p 75.00p 52179
10/04/2017 75.50p 75.50p 75.00p 75.00p 24906
07/04/2017 75.50p 76.10p 74.25p 75.50p 31088
06/04/2017 75.50p 76.10p 74.36p 75.50p 6358
05/04/2017 75.00p 76.40p 75.00p 75.50p 9905

*Close Price adjusted for both dividends and splits