Bonmarche Holdings (BON) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/11/2014 269.50p 273.00p 267.50p 269.50p 3719
18/11/2014 269.50p 269.50p 267.50p 269.50p 699
17/11/2014 269.50p 272.55p 269.50p 269.50p 35
14/11/2014 267.25p 269.50p 265.00p 269.50p 2898
13/11/2014 269.50p 269.50p 269.50p 269.50p 0
12/11/2014 269.50p 272.55p 267.25p 269.50p 5367
11/11/2014 269.50p 269.50p 269.50p 269.50p 0
10/11/2014 269.50p 273.00p 266.98p 269.50p 3766
07/11/2014 269.50p 273.85p 267.00p 269.50p 108340
06/11/2014 269.00p 274.00p 269.00p 269.50p 24139
05/11/2014 269.00p 271.00p 265.00p 269.00p 6981
04/11/2014 269.00p 273.00p 269.00p 269.00p 1582
03/11/2014 269.00p 271.00p 266.00p 269.00p 8405
31/10/2014 269.00p 271.80p 265.40p 269.00p 12235
30/10/2014 269.00p 269.00p 269.00p 269.00p 0
29/10/2014 269.00p 269.00p 269.00p 269.00p 0
28/10/2014 269.00p 269.00p 265.00p 269.00p 3000
27/10/2014 269.00p 269.00p 265.40p 269.00p 2500
24/10/2014 269.00p 271.32p 269.00p 269.00p 2225
23/10/2014 269.00p 272.00p 265.00p 269.00p 91772
22/10/2014 269.00p 269.00p 269.00p 269.00p 0
21/10/2014 269.00p 272.00p 265.40p 269.00p 3284
20/10/2014 269.00p 269.00p 269.00p 269.00p 0
17/10/2014 268.50p 270.00p 264.10p 269.00p 5629
16/10/2014 268.50p 270.00p 264.00p 268.50p 5504
15/10/2014 267.00p 269.04p 264.00p 268.50p 2450
14/10/2014 269.50p 269.50p 264.12p 267.00p 3731
13/10/2014 269.50p 271.52p 269.50p 269.50p 1837
10/10/2014 268.50p 271.52p 264.00p 268.50p 8419
09/10/2014 269.00p 273.00p 265.96p 269.00p 2378
08/10/2014 269.00p 273.00p 264.00p 269.00p 37510
07/10/2014 268.50p 273.00p 266.00p 269.00p 76567
06/10/2014 267.00p 269.70p 264.72p 268.50p 5636291
03/10/2014 269.00p 269.00p 269.00p 269.00p 500
02/10/2014 269.00p 269.00p 269.00p 269.00p 50000
01/10/2014 270.50p 270.50p 268.00p 269.00p 25089
30/09/2014 270.50p 270.50p 268.00p 270.50p 186500
29/09/2014 271.00p 271.00p 268.72p 271.00p 1950
26/09/2014 271.00p 271.00p 271.00p 271.00p 0
25/09/2014 271.00p 271.33p 270.00p 271.00p 74921
24/09/2014 271.00p 274.00p 271.00p 271.00p 44329
23/09/2014 271.00p 271.77p 270.00p 271.00p 68917
22/09/2014 271.00p 271.80p 271.00p 271.00p 10496
19/09/2014 271.00p 271.00p 268.00p 271.00p 3016
18/09/2014 271.00p 271.80p 271.00p 271.00p 750
17/09/2014 271.00p 271.80p 268.72p 271.00p 922
16/09/2014 270.50p 271.90p 267.84p 271.00p 3809
15/09/2014 270.50p 272.50p 267.50p 270.50p 4404
12/09/2014 272.50p 272.50p 265.00p 269.50p 6274
11/09/2014 272.50p 273.50p 270.00p 272.50p 75960
10/09/2014 272.50p 272.50p 270.00p 272.50p 79124
09/09/2014 272.50p 272.50p 272.50p 272.50p 0
08/09/2014 275.00p 275.00p 270.00p 272.50p 6214
05/09/2014 278.00p 278.00p 271.40p 275.00p 4930
04/09/2014 278.00p 278.00p 276.00p 278.00p 373
03/09/2014 278.00p 278.00p 278.00p 278.00p 30
02/09/2014 278.00p 278.00p 278.00p 278.00p 0
01/09/2014 278.00p 278.00p 276.00p 278.00p 500
29/08/2014 278.00p 278.00p 278.00p 278.00p 400
28/08/2014 278.00p 278.00p 276.13p 278.00p 1376
27/08/2014 278.00p 278.00p 276.25p 278.00p 350
26/08/2014 278.00p 278.22p 278.00p 278.00p 750
22/08/2014 278.00p 278.24p 277.00p 278.00p 8900
21/08/2014 277.50p 278.00p 277.50p 278.00p 906
20/08/2014 277.50p 279.33p 275.50p 277.50p 6841
19/08/2014 277.50p 277.50p 277.50p 277.50p 0
18/08/2014 277.50p 277.62p 275.25p 277.50p 62335
15/08/2014 277.50p 277.62p 275.25p 277.50p 1515
14/08/2014 277.50p 277.62p 277.50p 277.50p 1750
13/08/2014 277.50p 277.50p 277.50p 277.50p 0
12/08/2014 277.00p 277.50p 275.25p 277.50p 995
11/08/2014 277.00p 277.00p 274.30p 277.00p 200
08/08/2014 279.00p 279.00p 276.00p 277.00p 4513
07/08/2014 279.00p 279.36p 279.00p 279.00p 12
06/08/2014 279.00p 279.45p 279.00p 279.00p 436
05/08/2014 279.00p 279.45p 276.30p 279.00p 78
04/08/2014 279.00p 279.60p 276.00p 279.00p 10353
01/08/2014 279.00p 280.50p 276.50p 279.00p 6444
31/07/2014 277.00p 281.00p 274.00p 279.00p 20922
30/07/2014 274.00p 274.00p 272.00p 274.00p 4668
29/07/2014 276.50p 276.90p 274.00p 274.00p 8230
28/07/2014 276.50p 280.00p 276.50p 276.50p 23000
25/07/2014 276.50p 277.00p 273.40p 276.50p 5819
24/07/2014 276.50p 276.90p 276.50p 276.50p 361
23/07/2014 276.50p 276.90p 273.40p 276.50p 1071
22/07/2014 276.50p 276.95p 276.50p 276.50p 1500
21/07/2014 276.50p 277.00p 273.35p 276.50p 9668
18/07/2014 276.50p 276.50p 270.00p 276.50p 1612642
17/07/2014 276.50p 276.50p 273.98p 276.50p 795
16/07/2014 276.50p 280.00p 276.50p 276.50p 3810
15/07/2014 276.50p 277.00p 275.50p 276.50p 12
14/07/2014 275.50p 277.00p 273.73p 275.50p 588
11/07/2014 275.00p 277.00p 273.20p 275.50p 3429
10/07/2014 275.00p 277.25p 272.00p 275.00p 242531
09/07/2014 275.00p 277.30p 273.20p 275.00p 3467
08/07/2014 275.00p 277.30p 275.00p 275.00p 2710
07/07/2014 275.00p 277.40p 273.20p 275.00p 23839
04/07/2014 275.00p 277.00p 273.20p 275.00p 123189
03/07/2014 275.00p 277.00p 273.20p 275.00p 2911
02/07/2014 275.00p 277.00p 275.00p 275.00p 4891
01/07/2014 275.00p 277.40p 273.17p 275.00p 8851
30/06/2014 275.00p 277.34p 273.10p 275.00p 78010
27/06/2014 274.00p 277.00p 274.00p 275.00p 78589
26/06/2014 274.00p 277.00p 274.00p 274.00p 5334
25/06/2014 274.00p 277.00p 273.10p 274.00p 4775
24/06/2014 275.00p 277.40p 273.00p 275.00p 3365
23/06/2014 275.00p 277.00p 275.00p 275.00p 717
20/06/2014 274.00p 278.30p 271.00p 275.00p 36726
19/06/2014 274.00p 277.20p 274.00p 274.00p 1486
18/06/2014 274.00p 275.00p 274.00p 274.00p 68
17/06/2014 274.00p 276.00p 270.00p 274.00p 1061344
16/06/2014 276.50p 279.00p 271.00p 274.00p 32678
13/06/2014 283.50p 286.50p 275.00p 276.50p 154044
12/06/2014 283.50p 285.00p 283.50p 283.50p 14047
11/06/2014 283.50p 285.00p 282.63p 283.50p 3354
10/06/2014 283.50p 285.00p 282.00p 283.50p 12912
09/06/2014 283.50p 285.00p 283.50p 283.50p 15260
06/06/2014 283.50p 284.64p 282.00p 283.50p 5661
05/06/2014 283.50p 285.00p 282.50p 283.50p 2131
04/06/2014 283.50p 285.00p 283.50p 283.50p 16045
03/06/2014 283.50p 285.00p 282.50p 283.50p 7302
02/06/2014 283.50p 285.00p 282.50p 283.50p 0
30/05/2014 282.50p 285.00p 282.50p 283.50p 9095
29/05/2014 279.00p 284.75p 279.00p 282.50p 12438
28/05/2014 284.00p 284.00p 278.02p 280.00p 17082
27/05/2014 275.00p 285.00p 274.00p 284.00p 69047
23/05/2014 270.50p 273.00p 270.50p 270.50p 427
22/05/2014 266.00p 270.50p 266.00p 270.50p 3780
21/05/2014 265.00p 269.00p 263.00p 266.00p 2020
20/05/2014 265.00p 269.00p 260.00p 265.00p 22228
19/05/2014 282.00p 282.00p 260.00p 262.50p 15662
16/05/2014 283.50p 283.50p 280.00p 282.00p 4816
15/05/2014 283.50p 283.50p 280.00p 283.50p 11140
14/05/2014 283.50p 284.00p 280.00p 283.50p 4810
13/05/2014 284.50p 284.50p 282.00p 283.50p 51522
12/05/2014 289.00p 289.00p 278.00p 284.50p 81274
09/05/2014 290.50p 291.00p 285.00p 289.00p 7211
08/05/2014 291.00p 291.00p 288.00p 289.50p 6200
07/05/2014 291.00p 291.57p 288.00p 291.00p 1739
06/05/2014 291.50p 291.50p 287.88p 291.00p 51152
02/05/2014 294.00p 294.50p 288.00p 291.50p 3457
01/05/2014 294.00p 294.50p 290.88p 294.00p 3691
30/04/2014 294.00p 295.00p 284.57p 294.00p 39069
29/04/2014 295.00p 298.00p 294.00p 295.00p 70919
28/04/2014 295.00p 295.43p 295.00p 295.00p 4232
25/04/2014 296.00p 296.57p 293.20p 295.00p 1524
24/04/2014 297.00p 297.71p 296.00p 296.00p 1150
23/04/2014 297.00p 301.00p 293.43p 297.00p 3217
22/04/2014 297.00p 297.00p 293.43p 297.00p 704
17/04/2014 298.50p 299.00p 293.43p 297.00p 2544
16/04/2014 298.50p 299.00p 295.77p 298.50p 3204
15/04/2014 299.50p 300.90p 296.60p 298.50p 16027
14/04/2014 291.50p 302.00p 290.50p 299.50p 30461
11/04/2014 290.00p 294.00p 287.00p 290.50p 9304
10/04/2014 287.00p 289.04p 285.30p 287.00p 1851
09/04/2014 287.00p 289.16p 284.75p 287.00p 150454
08/04/2014 287.00p 288.50p 284.75p 287.00p 4757
07/04/2014 287.00p 289.40p 284.66p 287.00p 3218
04/04/2014 287.00p 289.90p 284.60p 287.00p 4943
03/04/2014 287.50p 289.90p 285.50p 287.00p 5384
02/04/2014 288.00p 289.90p 285.50p 287.50p 3332
01/04/2014 289.50p 289.96p 287.00p 288.00p 1945
31/03/2014 289.50p 291.20p 289.50p 289.50p 10879
28/03/2014 289.50p 291.20p 286.70p 289.50p 3568
27/03/2014 289.50p 291.95p 289.50p 289.50p 0
26/03/2014 289.50p 291.95p 289.50p 289.50p 103
25/03/2014 289.50p 291.95p 286.00p 289.50p 446310
24/03/2014 289.50p 291.95p 289.50p 289.50p 2221
21/03/2014 291.00p 292.74p 286.00p 289.50p 12220
20/03/2014 291.00p 291.00p 288.50p 291.00p 3750
19/03/2014 291.50p 291.50p 291.00p 291.00p 4709
18/03/2014 292.50p 294.25p 288.50p 291.00p 7817
17/03/2014 293.00p 294.40p 291.50p 292.50p 3958
14/03/2014 293.00p 294.40p 291.00p 293.00p 5312
13/03/2014 292.50p 294.86p 291.00p 293.00p 8040
12/03/2014 291.50p 293.50p 291.50p 292.50p 1703
11/03/2014 292.50p 294.25p 291.00p 291.50p 16828
10/03/2014 291.50p 295.00p 291.00p 292.50p 60587
07/03/2014 292.50p 294.25p 289.47p 291.50p 13851
06/03/2014 291.50p 294.25p 291.50p 292.50p 24196
05/03/2014 291.50p 294.23p 289.12p 291.50p 20199
04/03/2014 291.50p 294.23p 288.77p 291.50p 39241
03/03/2014 296.50p 300.00p 288.47p 291.50p 83509
28/02/2014 287.50p 300.00p 283.50p 296.50p 336678
27/02/2014 289.00p 289.00p 281.00p 283.50p 9911
26/02/2014 289.00p 290.00p 286.00p 289.00p 3010
25/02/2014 289.00p 290.00p 286.00p 289.00p 7615
24/02/2014 289.00p 289.00p 286.00p 289.00p 500
21/02/2014 289.00p 289.00p 286.00p 289.00p 4631
20/02/2014 292.50p 292.50p 286.00p 289.00p 76550
19/02/2014 292.50p 294.50p 290.00p 292.50p 9546
18/02/2014 292.50p 292.50p 290.00p 292.50p 3870
17/02/2014 292.50p 292.50p 290.00p 292.50p 358
14/02/2014 292.50p 294.25p 291.00p 292.50p 51119
13/02/2014 292.50p 295.00p 291.00p 292.50p 16282
12/02/2014 283.50p 295.00p 281.75p 292.50p 21277
11/02/2014 283.50p 286.93p 281.10p 283.50p 7816
10/02/2014 283.50p 287.00p 283.50p 283.50p 2365
07/02/2014 283.50p 286.93p 283.50p 283.50p 3342
06/02/2014 283.50p 286.90p 281.10p 283.50p 3368

*Close Price adjusted for both dividends and splits