Bonmarche Holdings (BON) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
04/04/2017 75.00p 75.80p 75.00p 75.00p 7178
03/04/2017 77.00p 78.00p 75.00p 75.00p 29831
31/03/2017 76.00p 78.00p 75.00p 78.00p 9274
30/03/2017 78.00p 78.00p 76.00p 78.00p 105350
29/03/2017 78.00p 78.00p 77.00p 78.00p 30891
28/03/2017 78.00p 78.00p 77.00p 78.00p 77497
27/03/2017 78.50p 78.50p 77.15p 78.00p 57346
24/03/2017 78.50p 78.50p 77.15p 78.50p 55010
23/03/2017 78.50p 78.90p 77.15p 78.50p 29994
22/03/2017 78.50p 79.20p 77.15p 78.50p 23782
21/03/2017 78.50p 79.20p 77.00p 78.50p 69327
20/03/2017 78.50p 79.39p 77.13p 78.50p 35582
17/03/2017 78.50p 79.40p 78.50p 78.50p 250
16/03/2017 78.50p 79.40p 77.55p 78.50p 9815
15/03/2017 78.50p 79.40p 77.50p 79.00p 4138
14/03/2017 78.50p 79.70p 77.90p 78.50p 12525
13/03/2017 75.00p 79.00p 75.00p 78.50p 33304
10/03/2017 75.00p 76.00p 75.00p 75.00p 206158
09/03/2017 75.00p 75.50p 75.00p 75.00p 83079
08/03/2017 75.00p 76.00p 75.00p 75.00p 154467
07/03/2017 75.00p 75.60p 74.40p 75.00p 8870
06/03/2017 75.00p 76.00p 74.30p 76.00p 63046
03/03/2017 75.50p 78.50p 75.00p 78.50p 204532
02/03/2017 75.50p 75.60p 75.50p 75.50p 42682
01/03/2017 75.50p 75.70p 75.00p 75.00p 25973
28/02/2017 75.50p 75.70p 75.50p 75.50p 13881
27/02/2017 76.00p 76.30p 74.00p 76.00p 39918
24/02/2017 76.00p 76.40p 75.00p 75.00p 39002
23/02/2017 76.50p 76.50p 75.00p 76.00p 289837
22/02/2017 76.00p 77.00p 75.00p 75.00p 176798
21/02/2017 76.00p 76.70p 75.00p 76.00p 112758
20/02/2017 76.00p 76.45p 75.01p 76.00p 69646
17/02/2017 77.50p 77.50p 75.00p 77.00p 21316
16/02/2017 77.50p 77.65p 77.10p 77.50p 27528
15/02/2017 77.50p 77.65p 77.50p 77.50p 9698
14/02/2017 77.50p 78.00p 77.10p 77.50p 6493
13/02/2017 77.50p 78.00p 77.10p 78.00p 9682
10/02/2017 77.50p 78.00p 77.50p 78.00p 15969
09/02/2017 77.50p 78.00p 77.10p 78.00p 75299
08/02/2017 77.50p 77.90p 77.00p 77.00p 49968
07/02/2017 77.50p 77.50p 77.00p 77.50p 4731
06/02/2017 77.50p 77.70p 77.00p 77.50p 13891
03/02/2017 78.00p 78.00p 77.00p 77.50p 119187
02/02/2017 78.50p 79.00p 78.00p 78.00p 18339
01/02/2017 78.50p 79.00p 78.00p 78.50p 320049
31/01/2017 80.50p 80.50p 78.10p 79.00p 17133
30/01/2017 81.00p 81.00p 80.00p 80.00p 11135
27/01/2017 81.00p 81.00p 80.00p 81.00p 87327
26/01/2017 82.25p 82.25p 80.00p 81.25p 142281
25/01/2017 82.25p 82.25p 82.05p 82.25p 19530
24/01/2017 82.25p 82.50p 82.00p 82.25p 62843
23/01/2017 82.50p 82.65p 82.00p 82.25p 29285
20/01/2017 85.50p 86.70p 82.00p 82.50p 299008
19/01/2017 77.00p 79.90p 76.40p 79.00p 183402
18/01/2017 80.50p 80.50p 77.00p 78.50p 201759
17/01/2017 83.00p 83.00p 80.00p 80.00p 160811
16/01/2017 83.00p 83.20p 82.00p 83.00p 27284
13/01/2017 82.00p 83.25p 81.30p 82.50p 99121
12/01/2017 82.50p 83.00p 80.30p 83.00p 691943
11/01/2017 82.50p 82.50p 82.50p 82.50p 10707
10/01/2017 83.50p 83.50p 82.00p 82.50p 41556
09/01/2017 84.00p 84.00p 83.10p 83.50p 24294
06/01/2017 85.50p 85.50p 83.00p 84.00p 24724
05/01/2017 85.50p 85.70p 85.50p 85.50p 342
04/01/2017 86.00p 86.00p 85.01p 85.50p 56169
03/01/2017 85.50p 86.00p 85.00p 86.00p 32048
30/12/2016 85.50p 85.50p 85.01p 85.50p 30610
29/12/2016 85.50p 85.75p 85.15p 85.75p 11913
28/12/2016 85.50p 86.00p 85.01p 85.50p 29456
23/12/2016 85.50p 85.70p 85.15p 85.50p 1709
22/12/2016 85.50p 85.70p 85.00p 85.50p 45955
21/12/2016 85.50p 86.00p 85.00p 85.50p 230392
20/12/2016 83.50p 88.00p 83.25p 88.00p 348489
19/12/2016 87.00p 87.00p 83.50p 83.50p 47980
16/12/2016 87.00p 89.68p 86.95p 87.00p 162996
15/12/2016 87.00p 87.10p 86.00p 87.00p 219259
14/12/2016 91.50p 91.50p 86.62p 87.00p 572733
13/12/2016 93.50p 93.70p 90.00p 90.00p 121348
12/12/2016 94.50p 94.50p 93.50p 93.50p 1061
09/12/2016 94.00p 94.50p 94.00p 94.50p 5726
08/12/2016 94.00p 94.40p 93.00p 93.50p 12085
07/12/2016 95.00p 95.00p 94.00p 94.00p 4243
06/12/2016 97.50p 97.50p 95.00p 95.00p 124028
05/12/2016 97.50p 97.50p 97.50p 97.50p 0
02/12/2016 96.00p 99.50p 96.00p 97.50p 115644
01/12/2016 96.00p 98.00p 96.00p 96.00p 12230
30/11/2016 96.00p 96.00p 96.00p 96.00p 0
29/11/2016 96.00p 97.50p 96.00p 96.00p 161
28/11/2016 96.00p 97.50p 96.00p 96.00p 9281
25/11/2016 96.00p 97.50p 96.00p 96.00p 3278
24/11/2016 98.00p 98.50p 95.00p 95.00p 102537
23/11/2016 91.50p 97.50p 91.50p 97.50p 1605352
22/11/2016 90.50p 93.20p 90.50p 91.50p 18448
21/11/2016 85.50p 93.00p 85.00p 90.50p 25065
18/11/2016 86.50p 88.50p 85.50p 87.50p 12008
17/11/2016 87.00p 90.00p 86.50p 86.50p 12175
16/11/2016 87.00p 89.00p 87.00p 87.00p 2222
15/11/2016 88.00p 89.00p 85.80p 87.00p 7394
14/11/2016 83.50p 89.50p 83.50p 89.50p 26335
11/11/2016 87.00p 87.00p 82.00p 83.50p 27013
10/11/2016 83.50p 90.00p 83.50p 90.00p 8241
09/11/2016 82.50p 84.10p 82.50p 83.00p 7144
08/11/2016 86.00p 87.25p 86.00p 86.50p 4468
07/11/2016 86.50p 86.50p 86.00p 86.00p 4618
04/11/2016 90.50p 90.50p 86.50p 86.50p 66629
03/11/2016 92.50p 92.50p 88.15p 90.50p 5772
02/11/2016 90.50p 92.50p 89.15p 92.50p 9099
01/11/2016 87.50p 90.50p 87.50p 90.50p 4892
31/10/2016 87.50p 87.97p 87.50p 87.50p 3400
28/10/2016 87.25p 87.50p 87.25p 87.50p 4000
27/10/2016 87.50p 87.60p 87.15p 87.25p 4626
26/10/2016 88.50p 90.00p 87.15p 87.50p 13259
25/10/2016 84.00p 88.00p 83.00p 87.50p 210195
24/10/2016 83.50p 84.50p 82.50p 84.50p 66705
21/10/2016 84.00p 84.00p 82.30p 83.50p 32634
20/10/2016 86.00p 86.00p 82.10p 84.00p 96620
19/10/2016 89.50p 89.90p 87.55p 89.50p 3491
18/10/2016 89.50p 90.00p 87.55p 89.50p 4210
17/10/2016 87.00p 90.00p 87.00p 89.50p 19764
14/10/2016 87.00p 88.10p 87.00p 87.00p 2870
13/10/2016 86.50p 88.10p 86.50p 87.00p 15215
12/10/2016 88.00p 92.00p 87.00p 87.00p 60985
11/10/2016 91.50p 92.00p 90.00p 92.00p 22228
10/10/2016 91.50p 92.50p 91.00p 91.50p 22349
07/10/2016 91.50p 91.50p 90.05p 91.50p 10980
06/10/2016 91.50p 92.79p 91.00p 91.50p 15292
05/10/2016 91.00p 92.85p 90.50p 91.50p 20039
04/10/2016 91.50p 94.00p 89.55p 91.00p 37439
03/10/2016 93.00p 95.00p 90.00p 91.00p 34425
30/09/2016 91.00p 95.95p 91.00p 93.00p 39474
29/09/2016 93.50p 94.90p 91.00p 91.00p 11346
28/09/2016 95.00p 95.00p 92.00p 93.50p 22648
27/09/2016 90.50p 96.00p 90.10p 96.00p 91100
26/09/2016 94.00p 94.90p 92.00p 92.00p 39156
23/09/2016 94.00p 96.50p 93.00p 94.00p 57297
22/09/2016 90.00p 96.45p 90.00p 94.00p 171393
21/09/2016 75.00p 93.00p 75.00p 90.00p 410336
20/09/2016 115.00p 115.10p 114.95p 115.00p 7024
19/09/2016 114.50p 115.10p 114.45p 115.00p 14187
16/09/2016 114.50p 115.00p 114.00p 114.50p 17271
15/09/2016 114.50p 115.00p 114.10p 115.00p 6966
14/09/2016 115.50p 115.50p 114.05p 114.50p 24329
13/09/2016 116.00p 116.00p 115.50p 115.50p 0
12/09/2016 116.50p 116.50p 114.00p 116.00p 42006
09/09/2016 116.50p 116.50p 116.50p 116.50p 9749
08/09/2016 117.50p 117.50p 116.30p 117.00p 3730
07/09/2016 117.50p 120.00p 117.00p 117.50p 28261
06/09/2016 122.00p 122.50p 117.00p 117.50p 122202
05/09/2016 122.00p 123.40p 121.25p 122.00p 59775
02/09/2016 122.00p 122.75p 120.55p 122.00p 2383
01/09/2016 122.00p 122.80p 120.55p 122.00p 5495
31/08/2016 122.50p 123.50p 120.55p 122.00p 7471
30/08/2016 119.50p 124.00p 119.50p 122.50p 34151
26/08/2016 119.50p 120.25p 118.00p 119.50p 8831
25/08/2016 119.50p 120.20p 118.50p 119.50p 11892
24/08/2016 119.50p 120.50p 118.50p 119.50p 2824
23/08/2016 119.00p 120.55p 118.50p 119.50p 15425
22/08/2016 120.00p 120.60p 119.00p 119.00p 11745
19/08/2016 120.00p 121.00p 119.90p 120.00p 19523
18/08/2016 120.00p 121.00p 119.45p 120.00p 20123
17/08/2016 119.00p 120.85p 117.00p 120.00p 38826
16/08/2016 112.50p 120.00p 112.50p 118.50p 61782
15/08/2016 112.50p 114.00p 112.50p 112.50p 4377
12/08/2016 106.00p 114.50p 106.00p 112.50p 136186
11/08/2016 105.50p 106.00p 105.00p 106.00p 147414
10/08/2016 104.50p 105.50p 104.10p 105.50p 13801
09/08/2016 105.00p 105.50p 104.10p 105.50p 35847
08/08/2016 104.50p 107.00p 103.10p 105.00p 23825
05/08/2016 105.00p 106.00p 103.10p 104.50p 12276
04/08/2016 106.00p 106.90p 103.00p 105.00p 31032
03/08/2016 102.50p 106.00p 102.50p 106.00p 26853
02/08/2016 102.50p 104.00p 100.80p 102.50p 6191
01/08/2016 104.50p 104.50p 100.75p 102.50p 26622
29/07/2016 103.88p 105.00p 100.50p 104.50p 140777
28/07/2016 110.00p 112.00p 103.00p 103.88p 370521
27/07/2016 114.50p 116.50p 114.50p 116.50p 184629
26/07/2016 113.50p 115.00p 113.50p 114.50p 172606
25/07/2016 109.50p 113.70p 109.50p 113.50p 204526
22/07/2016 110.00p 110.00p 109.15p 109.50p 50859
21/07/2016 109.00p 110.00p 108.30p 109.00p 110984
20/07/2016 109.50p 109.50p 108.00p 109.00p 63869
19/07/2016 107.00p 108.49p 107.00p 107.00p 203559
18/07/2016 107.00p 109.00p 107.00p 107.00p 4888
15/07/2016 107.00p 108.49p 105.60p 107.00p 4652
14/07/2016 107.00p 108.49p 107.00p 107.00p 6875
13/07/2016 109.00p 109.00p 107.00p 107.00p 20851
12/07/2016 109.00p 109.00p 107.20p 109.00p 44204
11/07/2016 105.50p 109.00p 105.15p 109.00p 33098
08/07/2016 108.50p 108.50p 105.00p 105.50p 15292
07/07/2016 109.00p 109.50p 108.50p 108.50p 56289
06/07/2016 111.00p 111.50p 105.10p 109.00p 78516
05/07/2016 116.50p 116.50p 110.00p 111.00p 47920
04/07/2016 120.50p 120.50p 113.25p 116.50p 26987
01/07/2016 120.50p 120.50p 117.00p 120.50p 17533
30/06/2016 118.50p 120.50p 117.00p 120.50p 7408
29/06/2016 118.50p 119.00p 117.30p 118.50p 9214
28/06/2016 117.00p 118.50p 114.72p 118.50p 2000
27/06/2016 122.00p 122.00p 115.50p 117.00p 32270
24/06/2016 116.00p 121.60p 107.00p 121.00p 59699
23/06/2016 129.00p 129.00p 125.55p 127.50p 560178

*Close Price adjusted for both dividends and splits