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:
- 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
- Outperform Diageo (DGE) by ODDO BHF
Bonhill Group (BONH) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 14/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/12/2010 | 9.00p | 9.25p | 9.00p | 9.25p | 0 |
| 10/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 09/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/12/2010 | 9.25p | 9.35p | 9.25p | 9.25p | 10470 |
| 07/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 06/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 03/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 01/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 30/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 29/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 26/11/2010 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 25/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/11/2010 | 9.25p | 9.25p | 8.52p | 9.25p | 10000 |
| 19/11/2010 | 9.25p | 9.25p | 8.50p | 9.25p | 5000 |
| 18/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 12/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 09/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 05/11/2010 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 04/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 03/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 01/11/2010 | 9.25p | 9.25p | 8.50p | 9.25p | 21000 |
| 29/10/2010 | 9.25p | 9.25p | 9.10p | 9.25p | 3000 |
| 28/10/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 27/10/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 26/10/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 25/10/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/10/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/10/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/10/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/10/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 18/10/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/10/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 14/10/2010 | 9.00p | 9.50p | 8.98p | 9.25p | 85000 |
| 13/10/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/10/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/10/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/10/2010 | 7.50p | 9.00p | 7.50p | 9.00p | 0 |
| 07/10/2010 | 9.00p | 9.00p | 7.00p | 9.00p | 19000 |
| 06/10/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/10/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/10/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/10/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/09/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/09/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/09/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/09/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/09/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/09/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/09/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/09/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/09/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/09/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/09/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/09/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/09/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/09/2010 | 9.25p | 9.25p | 9.00p | 9.00p | 0 |
| 10/09/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 09/09/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/09/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 07/09/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 06/09/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 03/09/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/09/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 01/09/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 31/08/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 27/08/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 26/08/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 25/08/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/08/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/08/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/08/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/08/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 18/08/2010 | 9.00p | 9.50p | 9.00p | 9.25p | 22000 |
| 17/08/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/08/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/08/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/08/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/08/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/08/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/08/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/08/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/08/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/08/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/08/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/08/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/07/2010 | 9.00p | 9.00p | 8.90p | 9.00p | 386 |
| 08/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/07/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/06/2010 | 9.00p | 9.00p | 8.00p | 9.00p | 1000 |
| 18/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/06/2010 | 9.00p | 10.00p | 9.00p | 9.00p | 0 |
| 04/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/06/2010 | 9.00p | 9.10p | 9.00p | 9.00p | 2747 |
| 02/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/06/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/05/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/05/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/05/2010 | 10.50p | 10.50p | 7.50p | 9.00p | 41000 |
| 25/05/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/05/2010 | 10.50p | 10.50p | 8.50p | 10.50p | 9000 |
| 21/05/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 20/05/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 19/05/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 18/05/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/05/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 14/05/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/05/2010 | 10.50p | 10.50p | 9.00p | 10.50p | 3021 |
| 12/05/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/05/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/05/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/05/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/05/2010 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 05/05/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/05/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/04/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/04/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/04/2010 | 10.50p | 10.50p | 9.00p | 10.50p | 730 |
| 27/04/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/04/2010 | 10.00p | 10.50p | 9.78p | 10.50p | 915 |
| 23/04/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/04/2010 | 10.00p | 10.00p | 9.00p | 10.00p | 55666 |
| 21/04/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/04/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/04/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/04/2010 | 10.00p | 10.00p | 9.80p | 10.00p | 25000 |
| 15/04/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/04/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/04/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/04/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/04/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/04/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/04/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/04/2010 | 10.00p | 10.00p | 9.20p | 10.00p | 17464 |
| 01/04/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 31/03/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/03/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 279900 |
| 29/03/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/03/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 25/03/2010 | 10.50p | 10.50p | 9.00p | 10.50p | 9172 |
| 24/03/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/03/2010 | 11.50p | 11.50p | 9.00p | 10.50p | 16672 |
| 22/03/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 19/03/2010 | 11.50p | 11.50p | 9.00p | 11.50p | 9314 |
| 18/03/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/03/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/03/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/03/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
*Close Price adjusted for both dividends and splits