Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Bonhill Group (BONH) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/07/2016 | 3.88p | 3.98p | 3.77p | 3.88p | 55098 |
| 13/07/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 12/07/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 11/07/2016 | 3.63p | 3.88p | 3.63p | 3.88p | 30000 |
| 08/07/2016 | 3.63p | 3.75p | 3.63p | 3.63p | 90749 |
| 07/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/07/2016 | 3.63p | 3.63p | 3.54p | 3.63p | 137866 |
| 05/07/2016 | 3.75p | 3.75p | 3.55p | 3.63p | 24901 |
| 04/07/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/07/2016 | 2.75p | 4.33p | 2.75p | 3.75p | 643740 |
| 30/06/2016 | 2.38p | 3.00p | 2.10p | 2.75p | 533723 |
| 29/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 28/06/2016 | 2.88p | 2.88p | 2.75p | 2.75p | 25000 |
| 27/06/2016 | 3.38p | 3.74p | 2.88p | 2.88p | 452351 |
| 24/06/2016 | 2.88p | 4.00p | 2.88p | 3.38p | 549189 |
| 23/06/2016 | 2.88p | 3.14p | 2.88p | 2.88p | 47600 |
| 22/06/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 21/06/2016 | 2.88p | 3.14p | 2.67p | 2.88p | 36500 |
| 20/06/2016 | 3.00p | 3.00p | 2.86p | 2.88p | 5000 |
| 17/06/2016 | 3.13p | 3.13p | 2.85p | 3.00p | 35000 |
| 16/06/2016 | 3.25p | 3.25p | 3.00p | 3.13p | 35822 |
| 15/06/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/06/2016 | 3.25p | 3.25p | 3.04p | 3.25p | 4260 |
| 13/06/2016 | 3.38p | 3.40p | 3.01p | 3.25p | 89192 |
| 10/06/2016 | 2.88p | 3.50p | 2.88p | 3.38p | 357298 |
| 09/06/2016 | 2.75p | 3.13p | 2.57p | 2.88p | 114920 |
| 08/06/2016 | 2.75p | 2.75p | 2.55p | 2.75p | 7783 |
| 07/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 06/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 03/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 01/06/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 31/05/2016 | 2.75p | 2.91p | 2.75p | 2.75p | 653 |
| 27/05/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/05/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 25/05/2016 | 2.75p | 2.93p | 2.75p | 2.75p | 41749 |
| 24/05/2016 | 2.75p | 2.75p | 2.55p | 2.75p | 7291 |
| 23/05/2016 | 3.00p | 3.20p | 2.60p | 2.75p | 361402 |
| 20/05/2016 | 2.38p | 3.25p | 2.25p | 3.00p | 492561 |
| 19/05/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 18/05/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 17/05/2016 | 2.38p | 2.50p | 2.38p | 2.38p | 0 |
| 16/05/2016 | 2.63p | 2.90p | 2.50p | 2.50p | 86067 |
| 13/05/2016 | 2.25p | 2.75p | 2.25p | 2.63p | 213163 |
| 12/05/2016 | 2.50p | 2.50p | 2.20p | 2.25p | 224035 |
| 11/05/2016 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 10/05/2016 | 2.25p | 2.75p | 2.15p | 2.50p | 1354379 |
| 09/05/2016 | 1.88p | 2.40p | 1.88p | 2.25p | 382731 |
| 06/05/2016 | 2.38p | 2.44p | 1.75p | 1.88p | 524325 |
| 05/05/2016 | 1.38p | 2.45p | 1.38p | 2.38p | 1987168 |
| 04/05/2016 | 1.38p | 1.48p | 1.38p | 1.38p | 41081 |
| 03/05/2016 | 1.38p | 1.44p | 1.38p | 1.38p | 1324 |
| 29/04/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 28/04/2016 | 1.63p | 1.63p | 1.30p | 1.38p | 145000 |
| 27/04/2016 | 1.63p | 1.63p | 1.50p | 1.63p | 50000 |
| 26/04/2016 | 1.63p | 1.63p | 1.51p | 1.63p | 2000 |
| 25/04/2016 | 1.63p | 2.00p | 1.63p | 1.63p | 0 |
| 22/04/2016 | 1.63p | 1.63p | 1.51p | 1.63p | 60000 |
| 21/04/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 20/04/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 19/04/2016 | 1.63p | 2.00p | 1.63p | 1.63p | 0 |
| 18/04/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/04/2016 | 1.75p | 1.75p | 1.63p | 1.63p | 0 |
| 14/04/2016 | 1.88p | 1.88p | 1.75p | 1.75p | 150000 |
| 13/04/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 12/04/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 11/04/2016 | 1.63p | 1.88p | 1.63p | 1.88p | 88985 |
| 08/04/2016 | 1.63p | 1.75p | 1.63p | 1.63p | 50000 |
| 07/04/2016 | 1.88p | 1.88p | 1.52p | 1.63p | 148245 |
| 06/04/2016 | 1.55p | 2.25p | 1.55p | 1.88p | 812117 |
| 05/04/2016 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 04/04/2016 | 1.63p | 2.00p | 1.55p | 1.55p | 2000 |
| 01/04/2016 | 1.63p | 2.00p | 1.63p | 1.63p | 0 |
| 31/03/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 30/03/2016 | 1.63p | 1.65p | 1.63p | 1.63p | 1151 |
| 29/03/2016 | 1.63p | 1.63p | 1.50p | 1.63p | 15600 |
| 24/03/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 23/03/2016 | 1.63p | 1.69p | 1.63p | 1.63p | 100000 |
| 22/03/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 21/03/2016 | 1.63p | 2.00p | 1.63p | 1.63p | 0 |
| 18/03/2016 | 1.63p | 1.67p | 1.50p | 1.63p | 27037 |
| 17/03/2016 | 1.88p | 1.88p | 1.50p | 1.63p | 191100 |
| 16/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 15/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 11/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 10/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 09/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 08/03/2016 | 1.88p | 2.00p | 1.75p | 1.88p | 150000 |
| 07/03/2016 | 2.13p | 2.13p | 1.76p | 1.88p | 268017 |
| 04/03/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 03/03/2016 | 2.13p | 2.25p | 2.13p | 2.13p | 45205 |
| 02/03/2016 | 2.13p | 2.20p | 2.13p | 2.13p | 865 |
| 01/03/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 29/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 26/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 25/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 24/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 23/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 22/02/2016 | 1.88p | 2.13p | 1.82p | 2.13p | 381834 |
| 19/02/2016 | 1.88p | 1.88p | 1.81p | 1.88p | 29200 |
| 18/02/2016 | 1.88p | 2.13p | 1.88p | 1.88p | 0 |
| 17/02/2016 | 2.00p | 2.25p | 1.88p | 1.88p | 4441 |
| 16/02/2016 | 2.25p | 2.25p | 1.83p | 2.00p | 47451 |
| 15/02/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 12/02/2016 | 2.25p | 2.31p | 2.00p | 2.25p | 81279 |
| 11/02/2016 | 2.50p | 2.50p | 2.05p | 2.25p | 111400 |
| 10/02/2016 | 2.50p | 2.50p | 2.32p | 2.50p | 112500 |
| 09/02/2016 | 2.63p | 2.72p | 2.50p | 2.50p | 9200 |
| 08/02/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 05/02/2016 | 2.50p | 2.90p | 2.27p | 2.63p | 507132 |
| 04/02/2016 | 2.38p | 2.70p | 2.38p | 2.50p | 65700 |
| 03/02/2016 | 2.50p | 2.50p | 2.00p | 2.38p | 845893 |
| 02/02/2016 | 2.88p | 2.88p | 2.41p | 2.50p | 237591 |
| 01/02/2016 | 3.13p | 4.00p | 2.82p | 2.88p | 890994 |
| 29/01/2016 | 1.38p | 3.70p | 1.38p | 3.13p | 3308360 |
| 28/01/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 27/01/2016 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
| 26/01/2016 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
| 25/01/2016 | 1.63p | 2.00p | 1.63p | 1.63p | 0 |
| 22/01/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 21/01/2016 | 1.63p | 1.63p | 1.51p | 1.63p | 11384 |
| 20/01/2016 | 1.75p | 1.99p | 1.55p | 1.63p | 100598 |
| 19/01/2016 | 1.63p | 1.75p | 1.55p | 1.75p | 29091 |
| 18/01/2016 | 1.50p | 1.63p | 1.25p | 1.63p | 0 |
| 15/01/2016 | 1.25p | 1.70p | 1.25p | 1.50p | 40000 |
| 14/01/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 13/01/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/01/2016 | 1.25p | 1.32p | 1.25p | 1.25p | 30000 |
| 11/01/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/01/2016 | 1.13p | 1.25p | 1.13p | 1.25p | 150000 |
| 07/01/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 06/01/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 05/01/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 04/01/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 31/12/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 30/12/2015 | 1.13p | 1.13p | 1.06p | 1.13p | 8385 |
| 29/12/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 24/12/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 23/12/2015 | 1.25p | 1.25p | 1.13p | 1.13p | 0 |
| 22/12/2015 | 1.13p | 1.13p | 1.05p | 1.13p | 8385 |
| 21/12/2015 | 1.13p | 1.25p | 1.13p | 1.13p | 0 |
| 18/12/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 17/12/2015 | 1.13p | 1.25p | 1.13p | 1.13p | 0 |
| 16/12/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 15/12/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 14/12/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 11/12/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 10/12/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 09/12/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 08/12/2015 | 1.13p | 1.25p | 1.13p | 1.13p | 0 |
| 07/12/2015 | 1.13p | 1.25p | 1.13p | 1.13p | 0 |
| 04/12/2015 | 1.13p | 1.25p | 1.13p | 1.13p | 0 |
| 03/12/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 02/12/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 01/12/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 30/11/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 27/11/2015 | 1.13p | 1.13p | 1.00p | 1.13p | 69507 |
| 26/11/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 25/11/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 24/11/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 23/11/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 20/11/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 19/11/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 18/11/2015 | 1.13p | 1.50p | 1.13p | 1.13p | 0 |
| 17/11/2015 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 16/11/2015 | 1.25p | 1.25p | 1.06p | 1.13p | 54074 |
| 13/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/11/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 0 |
| 11/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/11/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 0 |
| 09/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 04/11/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 0 |
| 03/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 02/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 30/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/10/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 0 |
| 28/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 26/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/10/2015 | 1.25p | 1.75p | 1.25p | 1.25p | 0 |
| 22/10/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/10/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/10/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/10/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/10/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/10/2015 | 1.75p | 1.75p | 1.61p | 1.75p | 21768 |
| 14/10/2015 | 1.63p | 1.75p | 1.63p | 1.75p | 4000 |
| 13/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 12/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 09/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 08/10/2015 | 1.63p | 1.68p | 1.63p | 1.63p | 20000 |
| 07/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 06/10/2015 | 1.63p | 2.00p | 1.63p | 1.63p | 0 |
| 05/10/2015 | 1.88p | 1.88p | 1.63p | 1.63p | 81896 |
| 02/10/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 01/10/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 30/09/2015 | 1.88p | 2.00p | 1.88p | 1.88p | 0 |
*Close Price adjusted for both dividends and splits