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 |
|---|---|---|---|---|---|
| 31/07/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 30/07/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 27/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 26/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 25/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 24/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 23/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 20/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 19/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 18/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 17/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 16/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 13/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 12/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 11/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 1286 |
| 10/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 09/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 06/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 05/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 04/07/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 10526 |
| 03/07/2012 | 3.75p | 3.75p | 3.60p | 3.75p | 137866 |
| 02/07/2012 | 3.75p | 3.88p | 3.50p | 3.75p | 0 |
| 29/06/2012 | 3.75p | 3.88p | 3.50p | 3.75p | 0 |
| 28/06/2012 | 3.88p | 3.88p | 3.50p | 3.75p | 90000 |
| 27/06/2012 | 4.00p | 4.50p | 3.88p | 3.88p | 285000 |
| 26/06/2012 | 3.50p | 4.00p | 3.50p | 3.50p | 0 |
| 25/06/2012 | 3.50p | 4.00p | 3.50p | 3.50p | 0 |
| 22/06/2012 | 3.50p | 4.00p | 3.50p | 3.50p | 12500 |
| 21/06/2012 | 3.50p | 3.75p | 3.06p | 3.50p | 0 |
| 20/06/2012 | 3.50p | 3.75p | 3.06p | 3.50p | 0 |
| 19/06/2012 | 3.25p | 3.75p | 3.06p | 3.50p | 0 |
| 18/06/2012 | 3.50p | 3.50p | 3.06p | 3.50p | 0 |
| 15/06/2012 | 3.50p | 3.50p | 3.06p | 3.50p | 0 |
| 14/06/2012 | 3.50p | 3.50p | 3.06p | 3.50p | 0 |
| 13/06/2012 | 3.50p | 3.50p | 3.06p | 3.50p | 0 |
| 12/06/2012 | 3.50p | 3.50p | 3.06p | 3.50p | 0 |
| 11/06/2012 | 3.50p | 3.50p | 3.06p | 3.50p | 4200 |
| 08/06/2012 | 3.50p | 3.63p | 2.50p | 3.50p | 0 |
| 07/06/2012 | 3.50p | 3.63p | 2.50p | 3.50p | 0 |
| 06/06/2012 | 3.50p | 3.63p | 2.50p | 3.50p | 0 |
| 01/06/2012 | 3.50p | 3.63p | 2.50p | 3.50p | 0 |
| 31/05/2012 | 3.50p | 3.63p | 2.50p | 3.50p | 0 |
| 30/05/2012 | 3.50p | 3.63p | 2.50p | 3.50p | 0 |
| 29/05/2012 | 3.50p | 3.63p | 2.50p | 3.50p | 0 |
| 28/05/2012 | 3.25p | 3.63p | 2.50p | 3.50p | 0 |
| 25/05/2012 | 3.50p | 3.63p | 2.50p | 3.50p | 0 |
| 24/05/2012 | 3.50p | 3.63p | 2.50p | 3.50p | 0 |
| 23/05/2012 | 3.50p | 3.63p | 2.50p | 3.50p | 0 |
| 22/05/2012 | 3.50p | 3.63p | 2.50p | 3.50p | 0 |
| 21/05/2012 | 3.50p | 3.63p | 2.50p | 3.50p | 0 |
| 18/05/2012 | 3.50p | 3.63p | 2.50p | 3.50p | 0 |
| 17/05/2012 | 3.50p | 3.63p | 2.50p | 3.50p | 0 |
| 16/05/2012 | 3.63p | 3.63p | 2.50p | 3.50p | 0 |
| 15/05/2012 | 3.63p | 3.63p | 2.50p | 3.63p | 0 |
| 14/05/2012 | 3.63p | 3.63p | 2.50p | 3.63p | 0 |
| 11/05/2012 | 3.63p | 3.63p | 2.50p | 3.63p | 0 |
| 10/05/2012 | 3.63p | 3.63p | 2.50p | 3.63p | 0 |
| 09/05/2012 | 3.63p | 3.63p | 2.50p | 3.63p | 0 |
| 08/05/2012 | 3.63p | 3.63p | 2.50p | 3.63p | 0 |
| 04/05/2012 | 3.63p | 3.63p | 2.50p | 3.63p | 0 |
| 03/05/2012 | 3.63p | 3.63p | 2.50p | 3.63p | 0 |
| 02/05/2012 | 3.63p | 3.63p | 2.50p | 3.63p | 0 |
| 01/05/2012 | 3.63p | 3.63p | 2.50p | 3.63p | 38773 |
| 30/04/2012 | 3.63p | 3.75p | 3.63p | 3.63p | 0 |
| 27/04/2012 | 3.75p | 3.75p | 3.63p | 3.63p | 35484 |
| 26/04/2012 | 3.75p | 4.20p | 3.75p | 3.75p | 0 |
| 25/04/2012 | 3.75p | 4.20p | 3.75p | 3.75p | 0 |
| 24/04/2012 | 3.75p | 4.20p | 3.75p | 3.75p | 0 |
| 23/04/2012 | 3.75p | 4.20p | 3.75p | 3.75p | 5000 |
| 20/04/2012 | 3.75p | 4.50p | 3.25p | 3.75p | 0 |
| 19/04/2012 | 3.75p | 4.50p | 3.25p | 3.75p | 0 |
| 18/04/2012 | 3.75p | 4.50p | 3.25p | 3.75p | 0 |
| 17/04/2012 | 3.75p | 4.50p | 3.25p | 3.75p | 0 |
| 16/04/2012 | 3.25p | 4.50p | 3.25p | 3.75p | 139587 |
| 13/04/2012 | 3.25p | 3.25p | 3.00p | 3.25p | 25000 |
| 12/04/2012 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 11/04/2012 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 10/04/2012 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 05/04/2012 | 3.25p | 3.25p | 3.00p | 3.25p | 2100 |
| 04/04/2012 | 3.75p | 3.75p | 3.00p | 3.25p | 26203 |
| 03/04/2012 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 02/04/2012 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 30/03/2012 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 29/03/2012 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 28/03/2012 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 27/03/2012 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 26/03/2012 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 23/03/2012 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 22/03/2012 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 21/03/2012 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 20/03/2012 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 19/03/2012 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/03/2012 | 3.75p | 3.84p | 3.63p | 3.75p | 0 |
| 15/03/2012 | 3.63p | 3.84p | 3.63p | 3.75p | 10000 |
| 14/03/2012 | 3.63p | 3.75p | 3.22p | 3.63p | 0 |
| 13/03/2012 | 3.63p | 3.75p | 3.22p | 3.63p | 0 |
| 12/03/2012 | 3.63p | 3.75p | 3.22p | 3.63p | 0 |
| 09/03/2012 | 3.63p | 3.75p | 3.22p | 3.63p | 0 |
| 08/03/2012 | 3.63p | 3.75p | 3.22p | 3.63p | 0 |
| 07/03/2012 | 3.63p | 3.75p | 3.22p | 3.63p | 0 |
| 06/03/2012 | 3.63p | 3.75p | 3.22p | 3.63p | 0 |
| 05/03/2012 | 3.63p | 3.75p | 3.22p | 3.63p | 0 |
| 02/03/2012 | 3.75p | 3.75p | 3.22p | 3.63p | 20000 |
| 01/03/2012 | 3.75p | 4.50p | 3.50p | 3.75p | 0 |
| 29/02/2012 | 3.50p | 4.50p | 3.50p | 3.75p | 45484 |
| 28/02/2012 | 3.50p | 3.78p | 3.50p | 3.50p | 20000 |
| 27/02/2012 | 3.50p | 3.50p | 3.10p | 3.50p | 0 |
| 24/02/2012 | 3.50p | 3.50p | 3.10p | 3.50p | 0 |
| 23/02/2012 | 3.50p | 3.50p | 3.10p | 3.50p | 5000 |
| 22/02/2012 | 3.50p | 4.25p | 3.50p | 3.50p | 0 |
| 21/02/2012 | 3.50p | 4.25p | 3.50p | 3.50p | 0 |
| 20/02/2012 | 4.25p | 4.25p | 3.50p | 3.50p | 26453 |
| 17/02/2012 | 4.25p | 4.25p | 4.24p | 4.25p | 2112 |
| 16/02/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 15/02/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 14/02/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 13/02/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 10/02/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 09/02/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 08/02/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 07/02/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 06/02/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 03/02/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 02/02/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 01/02/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 31/01/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 30/01/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 27/01/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 26/01/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 25/01/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 24/01/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 23/01/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 20/01/2012 | 4.25p | 4.75p | 4.00p | 4.25p | 0 |
| 19/01/2012 | 4.75p | 4.75p | 4.00p | 4.25p | 0 |
| 18/01/2012 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/01/2012 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/01/2012 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/01/2012 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/01/2012 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/01/2012 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/01/2012 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/01/2012 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 06/01/2012 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/01/2012 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/01/2012 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 03/01/2012 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 30/12/2011 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 29/12/2011 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 28/12/2011 | 4.75p | 4.75p | 4.75p | 4.75p | 1299 |
| 23/12/2011 | 4.75p | 4.75p | 4.55p | 4.75p | 0 |
| 22/12/2011 | 4.75p | 4.75p | 4.55p | 4.75p | 0 |
| 21/12/2011 | 4.75p | 4.75p | 4.55p | 4.75p | 0 |
| 20/12/2011 | 4.75p | 4.75p | 4.55p | 4.75p | 0 |
| 19/12/2011 | 4.75p | 4.75p | 4.55p | 4.75p | 0 |
| 16/12/2011 | 4.75p | 4.75p | 4.55p | 4.75p | 0 |
| 15/12/2011 | 4.75p | 4.75p | 4.55p | 4.75p | 0 |
| 14/12/2011 | 4.75p | 4.75p | 4.55p | 4.75p | 6572 |
| 13/12/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 12/12/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 09/12/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 08/12/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 07/12/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 06/12/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 05/12/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 02/12/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 01/12/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 30/11/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 29/11/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 28/11/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 25/11/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 24/11/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 23/11/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 22/11/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 21/11/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 18/11/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 400000 |
| 17/11/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 800000 |
| 16/11/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 15/11/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 14/11/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 11/11/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 10/11/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 09/11/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 08/11/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 07/11/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 04/11/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 03/11/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 02/11/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 01/11/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 31/10/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 28/10/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 27/10/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 26/10/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 25/10/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 24/10/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 21/10/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 20/10/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 19/10/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 18/10/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 17/10/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
| 14/10/2011 | 4.75p | 5.50p | 4.75p | 4.75p | 0 |
*Close Price adjusted for both dividends and splits