Bonmarche Holdings (BON) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
07/09/2015 294.00p 295.00p 292.00p 294.00p 6824
04/09/2015 294.00p 294.00p 294.00p 294.00p 0
03/09/2015 296.00p 296.00p 293.50p 294.00p 2016
02/09/2015 296.00p 298.00p 296.00p 296.00p 166
01/09/2015 296.00p 298.00p 293.50p 296.00p 735
28/08/2015 296.00p 296.00p 296.00p 296.00p 0
27/08/2015 293.50p 296.00p 292.00p 296.00p 4799
26/08/2015 293.50p 293.50p 293.50p 293.50p 0
25/08/2015 293.50p 294.25p 292.00p 293.50p 1796
24/08/2015 296.00p 299.80p 292.00p 293.50p 13008
21/08/2015 297.00p 297.00p 295.00p 296.00p 2820
20/08/2015 296.00p 299.80p 294.20p 297.00p 3485
19/08/2015 296.00p 299.80p 294.20p 296.00p 2405
18/08/2015 296.00p 299.80p 296.00p 296.00p 1664
17/08/2015 296.00p 300.00p 294.00p 296.00p 1530
14/08/2015 296.00p 300.00p 296.00p 296.00p 3329
13/08/2015 298.50p 300.00p 293.68p 296.00p 305305
12/08/2015 298.50p 300.00p 298.50p 298.50p 205950
11/08/2015 298.50p 299.00p 298.50p 298.50p 255
10/08/2015 298.50p 299.00p 296.10p 298.50p 5929
07/08/2015 298.50p 298.50p 298.50p 298.50p 0
06/08/2015 298.50p 300.25p 296.05p 298.50p 10772
05/08/2015 296.00p 300.00p 293.50p 296.00p 1435
04/08/2015 296.00p 298.00p 295.00p 296.00p 209616
03/08/2015 296.00p 300.00p 296.00p 296.00p 1750
31/07/2015 296.00p 300.00p 296.00p 296.00p 2544
30/07/2015 296.00p 296.00p 292.80p 296.00p 21484
29/07/2015 295.50p 297.25p 293.00p 295.50p 1691
28/07/2015 296.00p 298.00p 295.33p 295.50p 5793
27/07/2015 296.00p 296.50p 294.23p 296.00p 4149
24/07/2015 298.50p 298.50p 296.00p 296.00p 5227
23/07/2015 287.50p 302.00p 287.50p 298.50p 683359
22/07/2015 285.50p 288.00p 285.50p 287.50p 3600
21/07/2015 286.50p 288.00p 285.50p 285.50p 5380
20/07/2015 286.50p 289.00p 286.50p 286.50p 10000
17/07/2015 286.50p 286.50p 284.40p 286.50p 1169
16/07/2015 285.50p 289.04p 283.60p 286.50p 7600
15/07/2015 285.50p 285.50p 282.80p 285.50p 1550
14/07/2015 282.00p 285.50p 281.20p 285.50p 41252
13/07/2015 282.50p 290.00p 280.00p 282.00p 23731
10/07/2015 280.50p 285.45p 280.00p 282.50p 49338
09/07/2015 280.50p 281.00p 280.00p 280.50p 3255
08/07/2015 281.50p 281.50p 280.00p 280.50p 4671
07/07/2015 282.50p 284.50p 281.00p 282.50p 1240
06/07/2015 283.50p 285.00p 280.28p 282.50p 2296
03/07/2015 286.50p 287.50p 285.06p 286.50p 10350
02/07/2015 287.50p 287.50p 285.00p 286.50p 9955
01/07/2015 287.50p 290.00p 287.50p 287.50p 5419
30/06/2015 287.50p 287.50p 286.25p 287.50p 100
29/06/2015 289.50p 290.00p 286.00p 287.50p 7851
26/06/2015 292.00p 295.00p 289.71p 292.00p 13143
25/06/2015 292.00p 295.00p 290.83p 292.00p 12219
24/06/2015 287.50p 292.00p 285.25p 292.00p 24846
23/06/2015 287.50p 289.50p 287.50p 287.50p 1368
22/06/2015 288.50p 291.00p 286.00p 287.50p 6345
19/06/2015 288.50p 291.30p 285.00p 288.50p 1029298
18/06/2015 287.50p 292.00p 285.00p 288.50p 10806
17/06/2015 287.50p 289.50p 285.00p 287.50p 10500
16/06/2015 287.50p 290.97p 285.94p 287.50p 188260
15/06/2015 287.50p 290.00p 282.00p 287.50p 35461
12/06/2015 277.50p 290.00p 277.50p 287.50p 254070
11/06/2015 270.00p 274.00p 267.10p 270.00p 4528
10/06/2015 270.00p 275.00p 270.00p 270.00p 10058
09/06/2015 270.00p 275.66p 267.10p 270.00p 46407
08/06/2015 270.00p 274.90p 267.00p 270.00p 7037
05/06/2015 270.00p 270.00p 267.10p 270.00p 361
04/06/2015 270.00p 270.00p 270.00p 270.00p 567500
03/06/2015 270.00p 274.90p 267.00p 270.00p 5367
02/06/2015 270.00p 271.00p 270.00p 270.00p 7500
01/06/2015 270.00p 275.00p 270.00p 270.00p 1886
29/05/2015 268.50p 278.00p 267.50p 270.00p 712736
28/05/2015 264.50p 267.50p 263.50p 267.50p 35097
27/05/2015 264.50p 264.50p 263.00p 264.50p 2550
26/05/2015 264.50p 264.50p 263.00p 264.50p 853
22/05/2015 264.50p 264.50p 264.50p 264.50p 0
21/05/2015 264.50p 264.50p 263.05p 264.50p 200
20/05/2015 264.00p 265.00p 264.00p 264.50p 750
19/05/2015 264.00p 264.00p 263.00p 264.00p 5000
18/05/2015 264.00p 264.00p 263.00p 264.00p 1630
15/05/2015 263.50p 265.00p 263.50p 264.00p 36
14/05/2015 263.00p 265.07p 261.00p 263.50p 22259
13/05/2015 263.00p 264.00p 262.00p 263.00p 52997
12/05/2015 263.00p 264.00p 260.00p 263.00p 253889
11/05/2015 263.00p 266.00p 260.00p 263.00p 15919
08/05/2015 260.50p 285.00p 260.50p 285.00p 215271
07/05/2015 261.00p 264.00p 258.00p 260.50p 25083
06/05/2015 261.00p 261.00p 258.60p 261.00p 954
05/05/2015 261.00p 261.00p 258.00p 261.00p 654075
01/05/2015 262.00p 262.00p 260.00p 261.00p 2067339
30/04/2015 265.00p 265.00p 260.00p 262.00p 3375
29/04/2015 266.00p 266.00p 260.00p 265.00p 17300
28/04/2015 266.00p 266.00p 262.00p 266.00p 7507
27/04/2015 263.50p 266.00p 263.00p 266.00p 5642
24/04/2015 263.50p 263.75p 262.30p 263.50p 900
23/04/2015 263.50p 263.50p 263.50p 263.50p 0
22/04/2015 263.50p 264.00p 262.00p 263.50p 85005
21/04/2015 265.00p 265.50p 262.00p 263.50p 8650
20/04/2015 264.00p 266.00p 263.00p 265.00p 18203
17/04/2015 265.00p 268.00p 263.20p 264.00p 33233
16/04/2015 262.50p 269.92p 262.50p 265.00p 28256
15/04/2015 262.50p 265.00p 262.50p 262.50p 903
14/04/2015 260.50p 265.00p 260.00p 262.50p 183053
13/04/2015 259.00p 263.26p 258.24p 260.50p 40837
10/04/2015 262.50p 263.00p 258.00p 259.00p 144327
09/04/2015 276.50p 276.50p 275.00p 276.50p 45000
08/04/2015 276.50p 277.40p 275.06p 276.50p 11060
07/04/2015 276.50p 276.50p 275.00p 276.50p 969
02/04/2015 275.50p 277.00p 273.00p 276.50p 10505
01/04/2015 269.00p 278.00p 268.00p 275.50p 24387
31/03/2015 273.00p 273.00p 266.00p 269.00p 54213
30/03/2015 278.50p 278.50p 271.00p 273.00p 7063
27/03/2015 284.00p 284.00p 277.00p 278.50p 4783
26/03/2015 284.00p 284.30p 281.00p 284.00p 6997
25/03/2015 285.00p 285.00p 283.00p 285.00p 3397
24/03/2015 285.00p 285.00p 283.04p 285.00p 850
23/03/2015 285.00p 286.00p 283.00p 285.00p 18198
20/03/2015 290.50p 290.50p 283.00p 285.00p 21283
19/03/2015 290.50p 290.50p 287.07p 290.50p 1000
18/03/2015 293.50p 293.50p 287.00p 290.50p 12686
17/03/2015 294.50p 294.50p 292.00p 293.50p 5767
16/03/2015 294.50p 294.50p 292.00p 294.50p 866
13/03/2015 294.50p 294.50p 294.50p 294.50p 0
12/03/2015 294.50p 297.00p 292.00p 294.50p 12865
11/03/2015 295.50p 296.00p 292.00p 294.50p 5681
10/03/2015 295.50p 296.00p 293.00p 295.50p 7845
09/03/2015 295.50p 298.00p 293.00p 295.50p 3616
06/03/2015 295.50p 295.50p 295.50p 295.50p 0
05/03/2015 295.50p 296.75p 293.02p 295.50p 8033
04/03/2015 295.50p 296.75p 293.00p 295.50p 2356
03/03/2015 295.50p 297.00p 293.00p 295.50p 11901
02/03/2015 296.50p 296.50p 293.00p 295.50p 132999
27/02/2015 296.50p 296.50p 296.50p 296.50p 0
26/02/2015 296.50p 297.90p 293.00p 296.50p 8023
25/02/2015 296.50p 300.00p 296.50p 296.50p 35724
24/02/2015 297.50p 298.00p 295.00p 296.50p 3499
23/02/2015 297.50p 301.00p 295.00p 297.50p 133028
20/02/2015 297.50p 299.00p 295.00p 297.50p 2962
19/02/2015 300.00p 301.50p 295.00p 297.50p 246873
18/02/2015 302.50p 302.50p 298.00p 300.00p 8646
17/02/2015 302.50p 303.00p 300.00p 302.50p 421
16/02/2015 302.50p 305.00p 300.00p 302.50p 33457
13/02/2015 302.50p 303.00p 300.00p 302.50p 1940
12/02/2015 302.50p 302.95p 302.50p 302.50p 100
11/02/2015 302.50p 302.95p 302.50p 302.50p 93
10/02/2015 305.00p 305.00p 300.00p 302.50p 4657
09/02/2015 306.00p 308.00p 300.00p 305.00p 4900
06/02/2015 306.00p 307.36p 302.00p 306.00p 10795
05/02/2015 307.50p 307.50p 302.04p 306.00p 598
04/02/2015 307.50p 307.50p 305.03p 307.50p 840
03/02/2015 307.50p 308.70p 305.00p 307.50p 3621
02/02/2015 307.50p 307.50p 306.00p 307.50p 125990
30/01/2015 307.50p 308.75p 307.50p 307.50p 3000
29/01/2015 307.50p 308.75p 305.00p 307.50p 5870
28/01/2015 308.50p 309.14p 307.00p 307.50p 2723
27/01/2015 308.50p 308.50p 306.79p 308.50p 23015
26/01/2015 308.50p 312.00p 306.50p 308.50p 200015
23/01/2015 308.50p 309.90p 306.60p 308.50p 427
22/01/2015 308.50p 309.90p 306.50p 308.50p 2262
21/01/2015 308.50p 309.90p 306.50p 308.50p 3645
20/01/2015 308.50p 309.90p 306.00p 308.50p 402770
19/01/2015 308.50p 309.90p 308.50p 308.50p 2600
16/01/2015 308.50p 309.90p 305.00p 308.50p 25433
15/01/2015 306.50p 310.00p 305.00p 308.50p 388158
14/01/2015 301.50p 305.00p 299.43p 301.50p 39075
13/01/2015 301.50p 305.00p 299.40p 301.50p 1546
12/01/2015 301.50p 303.25p 298.00p 301.50p 5011
09/01/2015 301.50p 303.25p 301.50p 301.50p 13084
08/01/2015 301.50p 303.25p 301.50p 301.50p 3170
07/01/2015 301.50p 303.25p 298.00p 301.50p 10432
06/01/2015 306.50p 306.50p 298.00p 301.50p 13849
05/01/2015 306.50p 310.00p 303.35p 306.50p 725788
02/01/2015 308.00p 311.50p 302.75p 306.50p 15122
31/12/2014 312.50p 314.95p 305.60p 308.00p 19930
30/12/2014 309.50p 316.00p 308.50p 312.50p 17397
29/12/2014 308.50p 313.00p 307.29p 309.50p 549708
24/12/2014 306.00p 307.70p 303.00p 305.00p 4811
23/12/2014 307.50p 309.60p 302.00p 306.00p 10359
22/12/2014 299.50p 309.00p 296.00p 307.50p 29199
19/12/2014 283.50p 303.00p 283.50p 299.50p 51535
18/12/2014 283.50p 287.00p 282.35p 283.50p 167486
17/12/2014 283.50p 287.00p 281.75p 283.50p 23600
16/12/2014 283.50p 287.00p 282.00p 283.50p 3351
15/12/2014 281.50p 287.00p 281.50p 283.50p 7300
12/12/2014 282.50p 287.00p 281.50p 281.50p 19643
11/12/2014 283.50p 283.50p 281.60p 282.50p 11060
10/12/2014 283.50p 283.50p 283.50p 283.50p 0
09/12/2014 280.00p 287.00p 280.00p 283.50p 9269
08/12/2014 268.00p 283.00p 268.00p 279.50p 39092
05/12/2014 266.00p 270.62p 263.80p 267.00p 18508
04/12/2014 264.50p 269.14p 263.80p 264.50p 475064
03/12/2014 264.50p 267.00p 261.00p 264.50p 1685100
02/12/2014 267.00p 269.00p 261.00p 264.50p 18347
01/12/2014 269.50p 270.00p 263.00p 267.00p 10902
28/11/2014 269.50p 272.65p 269.50p 269.50p 33833
27/11/2014 269.50p 272.50p 269.50p 269.50p 2306
26/11/2014 269.50p 272.50p 267.02p 269.50p 1050
25/11/2014 269.50p 269.50p 269.50p 269.50p 0
24/11/2014 269.50p 269.50p 266.98p 269.50p 788
21/11/2014 269.50p 272.55p 266.98p 269.50p 17409
20/11/2014 269.50p 272.55p 269.50p 269.50p 1096

*Close Price adjusted for both dividends and splits