Bonmarche Holdings (BON) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
22/06/2016 131.00p 134.40p 127.00p 130.50p 47340
21/06/2016 131.50p 131.60p 128.50p 131.00p 28139
20/06/2016 129.00p 131.75p 129.00p 131.50p 208424
17/06/2016 128.00p 130.00p 128.00p 128.00p 37575
16/06/2016 128.00p 129.60p 128.00p 128.00p 2879
15/06/2016 129.00p 131.00p 128.00p 128.00p 1061896
14/06/2016 129.00p 130.48p 128.25p 129.00p 39061
13/06/2016 130.00p 130.80p 126.00p 129.00p 121486
10/06/2016 130.00p 132.30p 126.00p 130.00p 227940
09/06/2016 129.00p 129.00p 127.00p 127.50p 28174
08/06/2016 129.00p 130.00p 128.25p 129.00p 10460
07/06/2016 129.00p 130.00p 125.90p 129.00p 46554
06/06/2016 132.00p 132.00p 128.50p 129.00p 7024
03/06/2016 132.00p 132.00p 131.00p 132.00p 18350
02/06/2016 132.00p 132.00p 131.90p 132.00p 13152
01/06/2016 132.00p 132.80p 130.00p 132.00p 31796
31/05/2016 131.50p 133.00p 131.00p 132.00p 138385
27/05/2016 136.50p 136.50p 130.96p 131.50p 41246
26/05/2016 122.50p 136.50p 122.50p 136.50p 118000
25/05/2016 121.50p 124.00p 121.25p 122.50p 696428
24/05/2016 124.00p 124.00p 120.00p 120.00p 55226
23/05/2016 126.50p 127.70p 123.50p 124.00p 56249
20/05/2016 130.00p 130.00p 126.00p 126.50p 51470
19/05/2016 131.00p 131.00p 129.00p 130.00p 11341
18/05/2016 137.00p 137.00p 130.00p 131.00p 130334
17/05/2016 138.00p 138.00p 137.00p 137.00p 18548
16/05/2016 141.00p 141.00p 136.50p 138.00p 39053
13/05/2016 141.00p 141.50p 140.20p 141.00p 413747
12/05/2016 147.50p 147.50p 140.00p 141.00p 27510
11/05/2016 147.50p 149.00p 145.50p 147.50p 7458
10/05/2016 146.50p 149.00p 146.50p 147.50p 44528
09/05/2016 148.50p 149.00p 146.50p 146.50p 9894
06/05/2016 152.00p 152.00p 148.10p 148.50p 8507
05/05/2016 153.00p 153.00p 151.00p 151.50p 500
04/05/2016 153.00p 153.00p 151.40p 153.00p 6908
03/05/2016 153.00p 153.25p 153.00p 153.00p 15632
29/04/2016 153.00p 153.25p 151.73p 153.00p 6638
28/04/2016 153.00p 153.25p 153.00p 153.00p 19
27/04/2016 151.50p 153.74p 151.50p 153.00p 12098
26/04/2016 154.00p 154.00p 151.00p 151.50p 72314
25/04/2016 159.00p 159.00p 153.30p 154.00p 17256
22/04/2016 159.00p 159.00p 158.75p 159.00p 2938
21/04/2016 159.00p 159.80p 158.75p 159.00p 5769
20/04/2016 165.00p 165.00p 158.65p 159.00p 54363
19/04/2016 165.00p 165.00p 165.00p 165.00p 0
18/04/2016 165.00p 166.00p 164.10p 165.00p 21452
15/04/2016 164.50p 166.00p 162.90p 165.00p 6524
14/04/2016 163.00p 166.00p 162.10p 164.50p 22745
13/04/2016 171.50p 172.55p 162.20p 163.00p 25011
12/04/2016 171.50p 172.90p 168.70p 171.50p 16407
11/04/2016 171.50p 172.00p 168.30p 171.50p 11948
08/04/2016 152.50p 173.75p 151.25p 171.50p 99285
07/04/2016 188.00p 188.75p 188.00p 188.00p 1464
06/04/2016 188.00p 189.00p 185.72p 188.00p 21607
05/04/2016 188.00p 189.25p 188.00p 188.00p 12080
04/04/2016 184.50p 190.80p 184.50p 188.00p 77571
01/04/2016 181.50p 187.00p 180.00p 184.50p 1430734
31/03/2016 182.50p 182.76p 181.00p 181.50p 1624
30/03/2016 180.50p 183.00p 180.50p 182.50p 26742
29/03/2016 180.00p 181.00p 179.10p 180.00p 3657
24/03/2016 180.00p 180.00p 179.10p 180.00p 8000
23/03/2016 181.00p 181.82p 180.00p 180.00p 2291
22/03/2016 181.50p 181.80p 180.00p 181.00p 15300
21/03/2016 181.50p 182.80p 181.50p 181.50p 547
18/03/2016 181.50p 181.50p 180.60p 181.50p 286
17/03/2016 181.50p 181.50p 180.75p 181.50p 3085
16/03/2016 181.50p 182.80p 181.50p 181.50p 1981
15/03/2016 181.50p 182.80p 181.50p 181.50p 1181
14/03/2016 181.50p 182.84p 181.50p 181.50p 2495
11/03/2016 181.50p 185.00p 181.50p 181.50p 4630
10/03/2016 181.50p 182.99p 181.50p 181.50p 1841
09/03/2016 181.50p 181.65p 181.50p 181.50p 3703
08/03/2016 181.50p 181.50p 181.50p 181.50p 240
07/03/2016 181.50p 181.50p 181.41p 181.50p 14747
04/03/2016 181.50p 182.99p 181.40p 181.50p 2434
03/03/2016 181.50p 181.50p 181.21p 181.50p 747
02/03/2016 181.50p 182.99p 181.21p 181.50p 4291
01/03/2016 180.00p 182.99p 180.00p 181.50p 4137
29/02/2016 181.50p 183.00p 179.00p 180.00p 10271
26/02/2016 179.00p 183.00p 179.00p 181.50p 4360
25/02/2016 178.50p 182.50p 178.50p 180.50p 4513
24/02/2016 178.50p 180.50p 178.50p 178.50p 11382
23/02/2016 178.50p 179.00p 176.40p 178.50p 2000
22/02/2016 178.50p 179.20p 176.00p 178.50p 2433
19/02/2016 178.50p 180.00p 178.50p 178.50p 1349
18/02/2016 178.50p 178.50p 178.50p 178.50p 0
17/02/2016 178.50p 179.20p 176.00p 178.50p 2557
16/02/2016 178.50p 178.50p 176.75p 178.50p 16
15/02/2016 178.50p 178.50p 175.80p 178.50p 10359
12/02/2016 178.50p 178.50p 175.80p 178.50p 300
11/02/2016 178.50p 178.50p 175.10p 178.50p 63747
10/02/2016 178.50p 178.50p 175.10p 178.50p 33183
09/02/2016 178.50p 178.50p 175.00p 178.50p 31985
08/02/2016 178.50p 178.50p 178.00p 178.50p 4500
05/02/2016 178.50p 178.50p 175.80p 178.50p 5111
04/02/2016 178.50p 178.50p 175.00p 178.50p 12721
03/02/2016 178.50p 178.50p 175.10p 178.50p 36496
02/02/2016 178.50p 178.50p 175.80p 178.50p 9200
01/02/2016 178.50p 179.00p 177.50p 178.50p 23151
29/01/2016 176.00p 178.50p 175.20p 178.50p 3500
28/01/2016 181.50p 182.00p 175.00p 176.00p 32500
27/01/2016 180.50p 181.50p 178.50p 181.50p 12499
26/01/2016 182.50p 182.50p 178.00p 179.00p 9137
25/01/2016 178.50p 184.00p 178.50p 182.50p 41438
22/01/2016 177.50p 179.17p 177.00p 178.50p 3680
21/01/2016 174.00p 178.63p 174.00p 177.50p 28685
20/01/2016 181.00p 181.00p 172.72p 174.00p 44632
19/01/2016 184.50p 184.50p 180.50p 181.00p 22280
18/01/2016 182.00p 184.50p 182.00p 184.50p 30604
15/01/2016 178.00p 187.25p 178.00p 182.00p 2260141
14/01/2016 175.50p 175.50p 173.50p 175.50p 64385
13/01/2016 175.50p 176.50p 173.25p 176.50p 12525
12/01/2016 174.00p 178.00p 173.15p 175.50p 19637
11/01/2016 177.50p 177.50p 173.00p 174.00p 21971
08/01/2016 176.00p 177.50p 175.80p 177.50p 39867
07/01/2016 177.50p 177.50p 175.75p 176.00p 84811
06/01/2016 178.00p 178.00p 177.10p 177.50p 24053
05/01/2016 179.50p 179.90p 177.50p 178.00p 9919
04/01/2016 185.50p 186.45p 179.50p 179.50p 21858
31/12/2015 185.50p 185.50p 183.25p 185.50p 436
30/12/2015 185.50p 186.45p 183.25p 185.50p 3366
29/12/2015 184.50p 186.79p 183.10p 185.50p 74553
24/12/2015 184.50p 184.50p 183.10p 184.50p 348
23/12/2015 184.50p 185.90p 183.00p 184.50p 35433
22/12/2015 183.00p 185.70p 182.30p 184.50p 67606
21/12/2015 198.50p 198.50p 185.00p 185.50p 141352
18/12/2015 202.00p 202.00p 194.00p 198.50p 45859
17/12/2015 209.00p 209.00p 191.00p 202.00p 203167
16/12/2015 246.00p 265.00p 205.70p 210.50p 434966
15/12/2015 302.00p 302.00p 295.00p 297.50p 11468
14/12/2015 305.00p 307.40p 302.00p 302.00p 17513
11/12/2015 305.00p 305.00p 302.00p 305.00p 13409
10/12/2015 306.50p 306.50p 304.00p 305.00p 6765
09/12/2015 306.50p 306.50p 305.00p 306.50p 502500
08/12/2015 306.50p 309.65p 306.50p 306.50p 1689
07/12/2015 305.50p 309.65p 304.00p 306.50p 2910
04/12/2015 306.50p 306.50p 305.50p 305.50p 2500
03/12/2015 302.50p 310.00p 302.50p 306.50p 6815
02/12/2015 302.50p 305.00p 302.00p 305.00p 5952
01/12/2015 298.50p 304.95p 297.72p 302.50p 10551
30/11/2015 298.50p 298.50p 298.25p 298.50p 6233
27/11/2015 297.50p 298.60p 297.50p 298.50p 1400
26/11/2015 287.50p 300.00p 287.50p 300.00p 23767
25/11/2015 287.50p 290.00p 287.50p 287.50p 852
24/11/2015 282.50p 290.00p 282.50p 287.50p 11053
23/11/2015 282.50p 285.00p 273.00p 285.00p 34269
20/11/2015 292.50p 294.50p 292.50p 294.00p 28379
19/11/2015 302.50p 302.50p 290.50p 292.50p 8740
18/11/2015 303.50p 303.50p 300.00p 301.00p 69509
17/11/2015 309.00p 309.00p 302.72p 303.50p 8525
16/11/2015 315.50p 315.50p 308.00p 309.00p 97987
13/11/2015 316.50p 317.50p 313.00p 315.50p 11041
12/11/2015 316.50p 317.50p 316.50p 316.50p 1565
11/11/2015 315.00p 318.00p 314.70p 316.50p 4062
10/11/2015 313.00p 318.00p 312.75p 315.00p 12706
09/11/2015 313.00p 315.00p 312.75p 313.00p 1420
06/11/2015 313.00p 313.00p 312.70p 313.00p 322918
05/11/2015 313.00p 315.50p 313.00p 313.00p 411
04/11/2015 313.00p 314.50p 312.50p 313.00p 8658
03/11/2015 313.00p 315.50p 312.40p 313.00p 32519
02/11/2015 316.50p 317.50p 313.00p 313.00p 10332
30/10/2015 307.50p 318.00p 306.00p 316.50p 62577
29/10/2015 307.50p 307.50p 306.50p 307.50p 0
28/10/2015 306.50p 310.00p 304.00p 306.50p 8060
27/10/2015 302.50p 306.50p 300.75p 306.50p 14607
26/10/2015 302.50p 304.50p 301.00p 302.50p 600
23/10/2015 302.50p 302.50p 302.50p 302.50p 0
22/10/2015 302.50p 304.50p 302.50p 302.50p 519
21/10/2015 302.50p 304.50p 302.50p 302.50p 3552
20/10/2015 302.50p 304.95p 301.00p 302.50p 310113
19/10/2015 298.50p 305.00p 297.94p 302.50p 50058
16/10/2015 298.50p 298.50p 297.94p 298.50p 1377
15/10/2015 298.50p 299.10p 298.50p 298.50p 830
14/10/2015 298.50p 298.50p 297.94p 298.50p 5072
13/10/2015 298.50p 299.10p 297.00p 298.50p 22569
12/10/2015 298.50p 298.50p 297.00p 298.50p 6700
09/10/2015 298.50p 298.50p 297.00p 298.50p 343357
08/10/2015 298.50p 298.50p 297.00p 298.50p 20
07/10/2015 298.50p 299.75p 297.00p 298.50p 7500
06/10/2015 296.50p 298.50p 294.40p 298.50p 2100
05/10/2015 296.50p 299.00p 296.50p 296.50p 3015
02/10/2015 295.50p 297.87p 294.20p 296.50p 606918
01/10/2015 295.50p 295.50p 295.50p 295.50p 0
30/09/2015 295.50p 295.50p 295.50p 295.50p 0
29/09/2015 295.50p 298.00p 294.15p 295.50p 340287
28/09/2015 296.50p 298.00p 294.10p 295.50p 14858
25/09/2015 294.00p 296.50p 293.25p 296.50p 12991
24/09/2015 294.00p 295.00p 293.00p 294.00p 8451
23/09/2015 294.00p 296.00p 293.15p 294.00p 588
22/09/2015 294.00p 294.00p 292.00p 294.00p 3232
21/09/2015 294.00p 296.00p 293.00p 294.00p 21898
18/09/2015 294.00p 296.00p 292.00p 294.00p 6137
17/09/2015 294.00p 294.00p 293.00p 294.00p 17932
16/09/2015 294.00p 294.00p 294.00p 294.00p 0
15/09/2015 294.00p 296.00p 294.00p 294.00p 720509
14/09/2015 294.00p 296.00p 294.00p 294.00p 885
11/09/2015 294.00p 294.00p 293.00p 294.00p 1900
10/09/2015 294.00p 294.00p 293.00p 294.00p 1537
09/09/2015 294.00p 296.00p 293.00p 294.00p 1288
08/09/2015 294.00p 294.00p 293.00p 294.00p 2406

*Close Price adjusted for both dividends and splits