Bonmarche Holdings (BON) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
05/02/2014 283.50p 286.93p 281.05p 283.50p 693
04/02/2014 283.50p 286.93p 283.50p 283.50p 560
03/02/2014 282.50p 286.93p 281.00p 283.50p 9970
31/01/2014 282.50p 284.95p 281.00p 282.50p 1824477
30/01/2014 282.50p 284.50p 280.75p 282.50p 8258
29/01/2014 282.50p 284.50p 281.00p 282.50p 26653
28/01/2014 278.00p 284.50p 278.00p 282.50p 9270
27/01/2014 275.50p 281.00p 274.80p 278.00p 38286
24/01/2014 289.00p 289.00p 274.00p 275.50p 90147
23/01/2014 288.00p 290.28p 288.00p 289.00p 9999
22/01/2014 283.50p 290.28p 282.45p 288.00p 40197
21/01/2014 283.50p 287.00p 281.87p 283.50p 18528
20/01/2014 283.50p 286.93p 281.50p 283.50p 6167
17/01/2014 282.50p 287.00p 280.00p 283.50p 21359
16/01/2014 276.50p 282.00p 271.00p 281.00p 191351
15/01/2014 271.00p 272.00p 270.00p 271.00p 16387
14/01/2014 267.00p 271.98p 267.00p 271.00p 92966
13/01/2014 263.50p 269.00p 262.00p 267.00p 24367
10/01/2014 256.50p 267.00p 256.50p 263.50p 21973
09/01/2014 253.50p 260.81p 253.05p 256.50p 19672
08/01/2014 251.50p 256.30p 251.00p 253.50p 24258
07/01/2014 248.50p 254.00p 248.00p 251.50p 68905
06/01/2014 243.50p 254.00p 235.50p 247.50p 550132
03/01/2014 235.50p 236.00p 234.50p 235.50p 7405
02/01/2014 233.50p 236.30p 230.77p 234.50p 16925
31/12/2013 235.50p 235.50p 232.30p 235.50p 15150
30/12/2013 235.50p 238.30p 235.50p 235.50p 6587
27/12/2013 235.50p 238.30p 233.50p 235.50p 2339
24/12/2013 235.50p 237.53p 233.40p 235.50p 20000
23/12/2013 235.50p 238.93p 233.40p 235.50p 20003
20/12/2013 235.50p 238.93p 233.75p 235.50p 7561
19/12/2013 235.50p 238.93p 233.75p 235.50p 8430
18/12/2013 235.50p 238.93p 235.50p 235.50p 0
17/12/2013 235.50p 238.93p 235.50p 235.50p 361
16/12/2013 235.50p 239.00p 233.40p 235.50p 56520
13/12/2013 235.50p 239.00p 235.50p 235.50p 1495
12/12/2013 233.50p 239.00p 231.50p 235.50p 6630
11/12/2013 233.50p 237.00p 231.40p 233.50p 6945
10/12/2013 233.50p 235.50p 233.50p 233.50p 0
09/12/2013 233.50p 235.50p 233.50p 233.50p 250
06/12/2013 233.50p 236.00p 233.50p 233.50p 105
05/12/2013 233.50p 233.50p 231.75p 233.50p 77842
04/12/2013 233.50p 237.00p 231.75p 233.50p 42349
03/12/2013 231.50p 235.00p 229.06p 233.50p 13251
02/12/2013 231.50p 234.93p 228.60p 231.50p 8777
29/11/2013 231.50p 235.00p 230.12p 231.50p 26490
28/11/2013 231.50p 235.00p 230.00p 231.50p 79174
27/11/2013 231.50p 233.95p 230.17p 231.50p 9577
26/11/2013 231.50p 233.95p 231.15p 231.50p 7820
25/11/2013 230.50p 243.01p 229.00p 231.50p 65385
22/11/2013 228.00p 231.00p 227.00p 229.00p 263730
21/11/2013 220.50p 231.00p 220.50p 228.00p 282390
20/11/2013 213.50p 224.00p 212.00p 220.50p 786925

*Close Price adjusted for both dividends and splits