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 |
|---|---|---|---|---|---|
| 11/12/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/12/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 09/12/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 08/12/2014 | 3.13p | 3.50p | 3.13p | 3.13p | 0 |
| 05/12/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 04/12/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/12/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 02/12/2014 | 3.63p | 3.63p | 3.13p | 3.13p | 62021 |
| 01/12/2014 | 3.75p | 3.75p | 3.50p | 3.63p | 55423 |
| 28/11/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/11/2014 | 4.50p | 4.50p | 3.65p | 3.75p | 75780 |
| 26/11/2014 | 3.13p | 4.50p | 3.13p | 4.50p | 670225 |
| 25/11/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 6000 |
| 24/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 21/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/11/2014 | 3.13p | 3.15p | 3.13p | 3.13p | 4573 |
| 19/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 18/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 17/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 14/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 13/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 12/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/11/2014 | 3.13p | 3.15p | 3.13p | 3.13p | 12000 |
| 07/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 05/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 04/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/11/2014 | 3.00p | 3.13p | 3.00p | 3.13p | 4953 |
| 31/10/2014 | 3.00p | 3.11p | 3.00p | 3.00p | 6000 |
| 30/10/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 2000 |
| 29/10/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 28/10/2014 | 3.25p | 3.25p | 3.00p | 3.00p | 17066 |
| 27/10/2014 | 3.13p | 4.25p | 3.13p | 3.25p | 0 |
| 24/10/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 23/10/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 22/10/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 21/10/2014 | 3.25p | 3.25p | 3.13p | 3.13p | 0 |
| 20/10/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 17/10/2014 | 3.13p | 3.15p | 3.13p | 3.13p | 30000 |
| 16/10/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 15/10/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 14/10/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 150000 |
| 13/10/2014 | 3.63p | 3.63p | 3.13p | 3.13p | 25000 |
| 10/10/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 4975 |
| 09/10/2014 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/10/2014 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 07/10/2014 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/10/2014 | 3.63p | 3.75p | 3.50p | 3.63p | 0 |
| 03/10/2014 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 02/10/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 13025 |
| 01/10/2014 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 30/09/2014 | 3.75p | 3.75p | 3.55p | 3.63p | 80000 |
| 29/09/2014 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 26/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 25/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/09/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 10000 |
| 19/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/09/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 8910 |
| 12/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/09/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 3042 |
| 08/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/09/2014 | 3.75p | 3.90p | 3.75p | 3.75p | 28000 |
| 04/09/2014 | 3.75p | 3.90p | 3.55p | 3.75p | 53038 |
| 03/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/09/2014 | 4.38p | 4.38p | 3.65p | 3.75p | 101646 |
| 29/08/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 28/08/2014 | 4.50p | 4.50p | 4.38p | 4.38p | 0 |
| 27/08/2014 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/08/2014 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/08/2014 | 4.50p | 4.63p | 4.50p | 4.50p | 0 |
| 21/08/2014 | 4.88p | 4.88p | 4.28p | 4.50p | 51597 |
| 20/08/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 19/08/2014 | 4.88p | 4.88p | 4.51p | 4.88p | 2811 |
| 18/08/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 15/08/2014 | 4.88p | 4.88p | 4.51p | 4.88p | 1147 |
| 14/08/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 13/08/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 12/08/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 11/08/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 08/08/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 07/08/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 06/08/2014 | 4.88p | 4.88p | 4.51p | 4.88p | 0 |
| 05/08/2014 | 4.88p | 4.88p | 4.51p | 4.88p | 0 |
| 04/08/2014 | 4.88p | 4.88p | 4.51p | 4.88p | 12904 |
| 01/08/2014 | 4.88p | 4.90p | 4.75p | 4.88p | 0 |
| 31/07/2014 | 4.88p | 4.90p | 4.75p | 4.88p | 0 |
| 30/07/2014 | 4.88p | 4.90p | 4.75p | 4.88p | 0 |
| 29/07/2014 | 4.88p | 4.90p | 4.75p | 4.88p | 0 |
| 28/07/2014 | 4.88p | 4.90p | 4.75p | 4.88p | 0 |
| 25/07/2014 | 4.75p | 4.90p | 4.75p | 4.88p | 10000 |
| 24/07/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 0 |
| 23/07/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 0 |
| 22/07/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 0 |
| 21/07/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 6000 |
| 18/07/2014 | 4.75p | 4.90p | 4.75p | 4.75p | 0 |
| 17/07/2014 | 4.75p | 4.90p | 4.75p | 4.75p | 10000 |
| 16/07/2014 | 4.75p | 4.88p | 4.51p | 4.75p | 0 |
| 15/07/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 0 |
| 14/07/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 0 |
| 11/07/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 0 |
| 10/07/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 0 |
| 09/07/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 0 |
| 08/07/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 0 |
| 07/07/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 5000 |
| 04/07/2014 | 4.75p | 4.88p | 4.51p | 4.75p | 0 |
| 03/07/2014 | 4.75p | 4.88p | 4.51p | 4.75p | 0 |
| 02/07/2014 | 4.75p | 4.88p | 4.51p | 4.75p | 0 |
| 01/07/2014 | 4.75p | 4.88p | 4.51p | 4.75p | 0 |
| 30/06/2014 | 4.75p | 4.88p | 4.51p | 4.75p | 0 |
| 27/06/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 0 |
| 26/06/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 8000 |
| 25/06/2014 | 4.75p | 4.88p | 4.51p | 4.75p | 12528 |
| 24/06/2014 | 4.88p | 4.88p | 4.60p | 4.75p | 15000 |
| 23/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 20/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 19/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 18/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 17/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 16/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 13/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 12/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 11/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 10/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 09/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 06/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 05/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 04/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 03/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 02/06/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 30/05/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 29/05/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 0 |
| 28/05/2014 | 4.88p | 5.01p | 4.75p | 4.88p | 39681 |
| 27/05/2014 | 4.88p | 4.88p | 4.51p | 4.88p | 6000 |
| 23/05/2014 | 4.88p | 5.00p | 4.50p | 4.88p | 0 |
| 22/05/2014 | 4.88p | 5.00p | 4.50p | 4.88p | 0 |
| 21/05/2014 | 4.88p | 5.00p | 4.50p | 4.88p | 0 |
| 20/05/2014 | 4.88p | 5.00p | 4.50p | 4.88p | 0 |
| 19/05/2014 | 5.00p | 5.00p | 4.50p | 4.88p | 28071 |
| 16/05/2014 | 5.00p | 5.00p | 4.57p | 5.00p | 0 |
| 15/05/2014 | 5.00p | 5.00p | 4.57p | 5.00p | 15000 |
| 14/05/2014 | 5.00p | 5.00p | 4.60p | 5.00p | 0 |
| 13/05/2014 | 5.00p | 5.00p | 4.60p | 5.00p | 5000 |
| 12/05/2014 | 5.00p | 5.00p | 4.60p | 5.00p | 2112 |
| 09/05/2014 | 5.00p | 5.20p | 5.00p | 5.00p | 16346 |
| 08/05/2014 | 5.00p | 5.00p | 4.55p | 5.00p | 39509 |
| 07/05/2014 | 5.00p | 5.45p | 4.51p | 5.00p | 0 |
| 06/05/2014 | 5.00p | 5.45p | 4.51p | 5.00p | 0 |
| 02/05/2014 | 4.88p | 5.45p | 4.51p | 5.00p | 99146 |
| 01/05/2014 | 4.88p | 4.90p | 4.75p | 4.88p | 0 |
| 30/04/2014 | 4.75p | 4.90p | 4.75p | 4.88p | 10000 |
| 29/04/2014 | 4.75p | 4.80p | 4.75p | 4.75p | 23000 |
| 28/04/2014 | 4.75p | 4.90p | 4.50p | 4.75p | 0 |
| 25/04/2014 | 4.75p | 4.90p | 4.50p | 4.75p | 59494 |
| 24/04/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 23/04/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 22/04/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 47025 |
| 17/04/2014 | 4.75p | 4.75p | 4.36p | 4.75p | 0 |
| 16/04/2014 | 4.75p | 4.75p | 4.36p | 4.75p | 0 |
| 15/04/2014 | 4.75p | 4.75p | 4.36p | 4.75p | 0 |
| 14/04/2014 | 4.75p | 4.75p | 4.36p | 4.75p | 49500 |
| 11/04/2014 | 4.75p | 5.00p | 4.58p | 4.75p | 0 |
| 10/04/2014 | 4.75p | 5.00p | 4.58p | 4.75p | 0 |
| 09/04/2014 | 4.75p | 5.00p | 4.58p | 4.75p | 12621 |
| 08/04/2014 | 4.75p | 4.75p | 4.58p | 4.75p | 0 |
| 07/04/2014 | 4.75p | 4.75p | 4.58p | 4.75p | 252 |
| 04/04/2014 | 4.75p | 4.98p | 4.61p | 4.75p | 25000 |
| 03/04/2014 | 4.63p | 5.00p | 4.63p | 4.75p | 31052 |
| 02/04/2014 | 4.63p | 4.70p | 4.51p | 4.63p | 91333 |
| 01/04/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 7559 |
| 31/03/2014 | 4.63p | 4.69p | 4.63p | 4.63p | 10000 |
| 28/03/2014 | 4.63p | 5.25p | 4.47p | 5.25p | 6000 |
| 27/03/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 50000 |
| 26/03/2014 | 4.63p | 4.63p | 4.60p | 4.63p | 10000 |
| 25/03/2014 | 4.63p | 5.00p | 4.60p | 4.63p | 0 |
| 24/03/2014 | 4.63p | 4.63p | 4.60p | 4.63p | 1436 |
| 21/03/2014 | 5.00p | 5.00p | 4.51p | 4.63p | 158198 |
| 20/03/2014 | 5.38p | 5.38p | 4.75p | 5.00p | 134025 |
| 19/03/2014 | 5.63p | 5.63p | 5.00p | 5.38p | 96107 |
| 18/03/2014 | 5.75p | 5.75p | 5.42p | 5.63p | 53851 |
| 17/03/2014 | 5.88p | 5.88p | 5.60p | 5.75p | 3000 |
| 14/03/2014 | 5.88p | 6.05p | 5.77p | 5.88p | 148496 |
| 13/03/2014 | 6.00p | 6.30p | 5.88p | 5.88p | 30000 |
| 12/03/2014 | 6.00p | 6.00p | 5.77p | 6.00p | 26666 |
| 11/03/2014 | 6.00p | 6.00p | 5.77p | 6.00p | 116234 |
| 10/03/2014 | 5.75p | 6.40p | 5.67p | 6.00p | 139400 |
| 07/03/2014 | 7.00p | 7.14p | 5.64p | 5.75p | 344523 |
| 06/03/2014 | 8.13p | 8.20p | 7.00p | 7.00p | 240204 |
| 05/03/2014 | 7.38p | 8.50p | 7.38p | 8.13p | 1232059 |
| 04/03/2014 | 5.88p | 8.38p | 5.88p | 7.38p | 1501222 |
| 03/03/2014 | 4.13p | 6.30p | 4.13p | 5.88p | 1548788 |
| 28/02/2014 | 3.63p | 4.35p | 3.50p | 4.13p | 694724 |
*Close Price adjusted for both dividends and splits