Bonhill Group (BONH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bonhill Group

Date Open High Low Close* Volume
16/05/2013 2.13p 2.13p 1.75p 2.13p 3893
15/05/2013 2.13p 2.29p 2.00p 2.13p 0
14/05/2013 2.13p 2.29p 2.00p 2.13p 0
13/05/2013 2.13p 2.29p 2.00p 2.13p 0
10/05/2013 2.13p 2.29p 2.00p 2.13p 0
09/05/2013 2.00p 2.29p 2.00p 2.13p 10000
08/05/2013 2.00p 2.13p 1.75p 2.00p 0
07/05/2013 2.00p 2.13p 1.75p 2.00p 0
03/05/2013 2.00p 2.13p 1.75p 2.00p 0
02/05/2013 2.00p 2.13p 1.75p 2.00p 0
01/05/2013 2.00p 2.13p 1.75p 2.00p 0
30/04/2013 2.00p 2.13p 1.75p 2.00p 0
29/04/2013 2.00p 2.13p 1.75p 2.00p 0
26/04/2013 2.00p 2.13p 1.75p 2.00p 0
25/04/2013 2.13p 2.13p 1.75p 2.00p 35001
24/04/2013 2.25p 2.25p 2.00p 2.13p 11542
23/04/2013 1.63p 2.30p 1.63p 2.25p 509923
22/04/2013 1.63p 2.00p 1.63p 1.63p 0
19/04/2013 1.63p 2.00p 1.63p 1.63p 0
18/04/2013 1.63p 2.00p 1.63p 1.63p 0
17/04/2013 1.63p 2.00p 1.63p 1.63p 0
16/04/2013 1.63p 2.00p 1.63p 1.63p 0
15/04/2013 1.63p 1.66p 1.63p 1.63p 0
12/04/2013 1.63p 1.66p 1.63p 1.63p 0
11/04/2013 1.63p 1.66p 1.63p 1.63p 0
10/04/2013 1.63p 1.66p 1.63p 1.63p 12000
09/04/2013 1.63p 1.70p 1.63p 1.63p 27860
08/04/2013 1.63p 2.13p 1.63p 1.63p 0
05/04/2013 1.63p 2.13p 1.63p 1.63p 0
04/04/2013 1.63p 2.13p 1.63p 1.63p 0
03/04/2013 1.65p 2.13p 1.63p 1.63p 0
02/04/2013 1.65p 2.13p 1.65p 1.65p 0
28/03/2013 1.78p 2.13p 1.65p 1.65p 0
27/03/2013 1.78p 2.13p 1.75p 1.78p 0
26/03/2013 1.78p 2.13p 1.75p 1.78p 0
25/03/2013 1.78p 2.13p 1.75p 1.78p 0
22/03/2013 2.13p 2.13p 1.75p 1.78p 0
21/03/2013 2.13p 2.13p 1.75p 2.13p 0
20/03/2013 2.13p 2.13p 1.75p 2.13p 0
19/03/2013 2.13p 2.13p 1.75p 2.13p 0
18/03/2013 2.13p 2.13p 1.75p 2.13p 4000
15/03/2013 2.13p 2.13p 1.79p 2.13p 0
14/03/2013 2.13p 2.13p 1.79p 2.13p 11500
13/03/2013 2.13p 2.13p 1.75p 2.13p 0
12/03/2013 2.13p 2.13p 1.75p 2.13p 0
11/03/2013 1.88p 2.13p 1.75p 2.13p 0
08/03/2013 1.88p 2.13p 1.75p 1.88p 0
07/03/2013 1.88p 2.13p 1.75p 1.88p 0
06/03/2013 1.88p 2.13p 1.75p 1.88p 0
05/03/2013 1.88p 2.13p 1.75p 1.88p 0
04/03/2013 1.88p 2.13p 1.75p 1.88p 0
01/03/2013 1.88p 2.13p 1.75p 1.88p 0
28/02/2013 1.88p 2.13p 1.75p 1.88p 0
27/02/2013 1.88p 2.13p 1.75p 1.88p 0
26/02/2013 2.13p 2.13p 1.75p 1.88p 210000
25/02/2013 2.13p 2.25p 2.00p 2.13p 0
22/02/2013 2.13p 2.25p 2.00p 2.13p 0
21/02/2013 2.13p 2.25p 2.00p 2.13p 0
20/02/2013 2.13p 2.25p 2.00p 2.13p 0
19/02/2013 2.25p 2.25p 2.00p 2.13p 50000
18/02/2013 2.25p 2.25p 2.00p 2.25p 0
15/02/2013 2.25p 2.25p 2.00p 2.25p 0
14/02/2013 2.25p 2.25p 2.00p 2.25p 249
13/02/2013 2.25p 2.40p 2.00p 2.25p 200000
12/02/2013 2.25p 2.34p 2.13p 2.25p 0
11/02/2013 2.25p 2.34p 2.13p 2.25p 0
08/02/2013 2.13p 2.34p 2.13p 2.25p 100000
07/02/2013 2.13p 2.13p 2.13p 2.13p 15000
06/02/2013 2.13p 2.38p 2.00p 2.13p 0
05/02/2013 2.13p 2.38p 2.00p 2.13p 0
04/02/2013 2.13p 2.38p 2.00p 2.13p 0
01/02/2013 2.13p 2.38p 2.00p 2.13p 0
31/01/2013 2.38p 2.38p 2.00p 2.13p 55000
30/01/2013 2.38p 2.75p 2.38p 2.38p 0
29/01/2013 2.38p 2.75p 2.38p 2.38p 0
28/01/2013 2.38p 2.75p 2.38p 2.38p 0
25/01/2013 2.38p 2.75p 2.38p 2.38p 0
24/01/2013 2.75p 2.75p 2.38p 2.38p 425000
23/01/2013 2.75p 2.75p 2.50p 2.75p 127100
22/01/2013 2.75p 2.75p 2.50p 2.75p 0
21/01/2013 2.75p 2.75p 2.50p 2.75p 0
18/01/2013 2.63p 2.75p 2.50p 2.75p 0
17/01/2013 2.63p 2.75p 2.51p 2.63p 0
16/01/2013 2.63p 2.75p 2.51p 2.63p 0
15/01/2013 2.63p 2.75p 2.51p 2.63p 0
14/01/2013 2.63p 2.75p 2.51p 2.63p 0
11/01/2013 2.63p 2.75p 2.51p 2.63p 0
10/01/2013 2.63p 2.75p 2.51p 2.63p 0
09/01/2013 2.63p 2.75p 2.51p 2.63p 0
08/01/2013 2.63p 2.75p 2.51p 2.63p 0
07/01/2013 2.63p 2.75p 2.51p 2.63p 0
04/01/2013 2.63p 2.75p 2.51p 2.63p 0
03/01/2013 2.63p 2.75p 2.51p 2.63p 0
02/01/2013 2.63p 2.75p 2.51p 2.63p 0
31/12/2012 2.75p 2.75p 2.51p 2.63p 0
28/12/2012 2.63p 2.63p 2.51p 2.63p 0
27/12/2012 2.63p 2.63p 2.51p 2.63p 0
24/12/2012 2.63p 2.63p 2.51p 2.63p 0
21/12/2012 2.63p 2.63p 2.51p 2.63p 0
20/12/2012 2.63p 2.63p 2.51p 2.63p 0
19/12/2012 2.63p 2.63p 2.51p 2.63p 0
18/12/2012 2.63p 2.63p 2.51p 2.63p 0
17/12/2012 2.63p 2.63p 2.51p 2.63p 0
14/12/2012 2.63p 2.63p 2.51p 2.63p 0
13/12/2012 2.63p 2.63p 2.51p 2.63p 0
12/12/2012 2.63p 2.63p 2.51p 2.63p 0
11/12/2012 2.63p 2.63p 2.51p 2.63p 0
10/12/2012 2.63p 2.63p 2.51p 2.63p 0
07/12/2012 2.63p 2.63p 2.51p 2.63p 0
06/12/2012 2.63p 2.63p 2.51p 2.63p 2000
05/12/2012 2.63p 2.75p 2.13p 2.63p 0
04/12/2012 2.63p 2.75p 2.13p 2.63p 0
03/12/2012 2.75p 2.75p 2.13p 2.63p 19000
30/11/2012 2.75p 2.88p 2.50p 2.75p 0
29/11/2012 2.75p 2.88p 2.50p 2.75p 0
28/11/2012 2.75p 2.88p 2.50p 2.75p 0
27/11/2012 2.75p 2.88p 2.50p 2.75p 0
26/11/2012 2.75p 2.88p 2.50p 2.75p 0
23/11/2012 2.75p 2.88p 2.50p 2.75p 0
22/11/2012 2.75p 2.88p 2.50p 2.75p 0
21/11/2012 2.75p 2.88p 2.50p 2.75p 0
20/11/2012 2.75p 2.88p 2.50p 2.75p 0
19/11/2012 2.75p 2.88p 2.50p 2.75p 0
16/11/2012 2.75p 2.88p 2.50p 2.75p 0
15/11/2012 2.88p 2.88p 2.50p 2.75p 10000
14/11/2012 2.88p 3.00p 2.84p 2.88p 0
13/11/2012 2.88p 3.00p 2.84p 2.88p 0
12/11/2012 2.88p 3.00p 2.84p 2.88p 0
09/11/2012 2.88p 3.00p 2.84p 2.88p 0
08/11/2012 2.88p 3.00p 2.84p 2.88p 0
07/11/2012 2.88p 3.00p 2.84p 2.88p 0
06/11/2012 2.88p 3.00p 2.84p 2.88p 0
05/11/2012 2.88p 3.00p 2.84p 2.88p 0
02/11/2012 2.88p 3.00p 2.84p 2.88p 6000
01/11/2012 2.88p 2.88p 2.50p 2.88p 0
31/10/2012 2.88p 2.88p 2.50p 2.88p 0
30/10/2012 2.88p 2.88p 2.50p 2.88p 51875
29/10/2012 2.88p 3.13p 2.88p 2.88p 0
26/10/2012 3.13p 3.13p 2.88p 2.88p 17000
25/10/2012 3.13p 3.13p 3.00p 3.13p 0
24/10/2012 3.13p 3.13p 3.00p 3.13p 0
23/10/2012 3.13p 3.13p 3.00p 3.13p 12500
22/10/2012 3.13p 3.13p 2.88p 3.13p 0
19/10/2012 3.13p 3.13p 2.88p 3.13p 0
18/10/2012 3.13p 3.13p 2.88p 3.13p 0
17/10/2012 3.13p 3.13p 2.88p 3.13p 0
16/10/2012 3.13p 3.13p 2.88p 3.13p 0
15/10/2012 3.13p 3.13p 3.00p 3.13p 1798
12/10/2012 3.13p 3.50p 3.00p 3.13p 0
11/10/2012 3.13p 3.50p 3.00p 3.13p 0
10/10/2012 3.50p 3.50p 3.00p 3.13p 25000
09/10/2012 3.50p 3.50p 3.00p 3.25p 0
08/10/2012 3.50p 3.50p 3.00p 3.25p 0
05/10/2012 3.50p 3.50p 3.00p 3.25p 0
04/10/2012 3.50p 3.50p 3.00p 3.25p 0
03/10/2012 3.50p 3.50p 3.00p 3.25p 0
02/10/2012 3.50p 3.50p 3.00p 3.25p 0
01/10/2012 3.50p 3.50p 3.00p 3.25p 0
28/09/2012 3.50p 3.50p 3.00p 3.25p 0
27/09/2012 3.50p 3.50p 3.00p 3.25p 0
26/09/2012 3.50p 3.50p 3.00p 3.25p 0
25/09/2012 3.25p 3.25p 3.00p 3.25p 0
24/09/2012 3.25p 3.25p 3.00p 3.25p 1081
21/09/2012 3.25p 3.50p 3.24p 3.25p 0
20/09/2012 3.50p 3.50p 3.24p 3.25p 8000
19/09/2012 3.50p 3.50p 3.00p 3.25p 0
18/09/2012 3.50p 3.50p 3.00p 3.25p 0
17/09/2012 3.50p 3.50p 3.00p 3.25p 0
14/09/2012 3.50p 3.50p 3.00p 3.25p 0
13/09/2012 3.50p 3.50p 3.00p 3.25p 0
12/09/2012 3.50p 3.50p 3.00p 3.25p 0
11/09/2012 3.50p 3.50p 3.00p 3.25p 0
10/09/2012 3.25p 3.25p 3.00p 3.25p 79507
07/09/2012 3.25p 3.25p 3.10p 3.25p 0
06/09/2012 3.25p 3.25p 3.10p 3.25p 0
05/09/2012 3.25p 3.25p 3.10p 3.25p 0
04/09/2012 3.25p 3.25p 3.10p 3.25p 0
03/09/2012 3.25p 3.25p 3.10p 3.25p 0
31/08/2012 3.25p 3.25p 3.10p 3.25p 0
30/08/2012 3.25p 3.25p 3.10p 3.25p 0
29/08/2012 3.25p 3.25p 3.10p 3.25p 0
28/08/2012 3.25p 3.25p 3.10p 3.25p 0
24/08/2012 3.25p 3.25p 3.10p 3.25p 0
23/08/2012 3.25p 3.25p 3.10p 3.25p 150000
22/08/2012 3.50p 3.50p 3.00p 3.25p 311700
21/08/2012 3.50p 3.75p 3.50p 3.75p 0
20/08/2012 3.50p 3.75p 3.50p 3.75p 0
17/08/2012 3.50p 3.75p 3.50p 3.75p 0
16/08/2012 3.50p 3.75p 3.50p 3.75p 0
15/08/2012 3.50p 3.75p 3.50p 3.75p 0
14/08/2012 3.50p 3.75p 3.50p 3.75p 0
13/08/2012 3.50p 3.75p 3.50p 3.75p 0
10/08/2012 3.50p 3.75p 3.50p 3.75p 0
09/08/2012 3.50p 3.75p 3.50p 3.75p 0
08/08/2012 3.50p 3.75p 3.50p 3.75p 0
07/08/2012 3.50p 3.75p 3.50p 3.75p 4145
06/08/2012 3.75p 3.75p 3.50p 3.75p 0
03/08/2012 3.75p 3.75p 3.50p 3.75p 12914
02/08/2012 3.75p 3.75p 3.50p 3.75p 0
01/08/2012 3.75p 3.75p 3.50p 3.75p 2100

*Close Price adjusted for both dividends and splits