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 |
|---|---|---|---|---|---|
| 11/10/2022 | 4.25p | 4.25p | 4.08p | 4.25p | 10512 |
| 10/10/2022 | 4.50p | 4.58p | 3.80p | 4.25p | 153022 |
| 07/10/2022 | 5.75p | 5.84p | 5.58p | 5.75p | 151391 |
| 06/10/2022 | 5.75p | 5.85p | 5.50p | 5.75p | 65997 |
| 05/10/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/10/2022 | 5.75p | 5.77p | 5.75p | 5.75p | 8458 |
| 03/10/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/09/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/09/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/09/2022 | 5.75p | 5.77p | 5.75p | 5.75p | 86 |
| 27/09/2022 | 5.75p | 6.00p | 5.51p | 5.75p | 572426 |
| 26/09/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/09/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/09/2022 | 5.75p | 5.75p | 5.60p | 5.75p | 88602 |
| 21/09/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/09/2022 | 5.50p | 6.00p | 5.50p | 5.75p | 25036 |
| 19/09/2022 | 5.50p | 5.90p | 5.50p | 5.50p | 16949 |
| 16/09/2022 | 5.50p | 5.90p | 5.50p | 5.50p | 16949 |
| 15/09/2022 | 5.50p | 5.50p | 5.25p | 5.50p | 3941 |
| 14/09/2022 | 5.50p | 5.93p | 5.10p | 5.50p | 7287 |
| 13/09/2022 | 5.25p | 5.50p | 5.25p | 5.50p | 25000 |
| 12/09/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/09/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/09/2022 | 5.00p | 5.48p | 5.00p | 5.25p | 41787 |
| 07/09/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/09/2022 | 5.00p | 5.00p | 4.65p | 5.00p | 50000 |
| 05/09/2022 | 5.00p | 5.00p | 4.65p | 5.00p | 35000 |
| 02/09/2022 | 5.00p | 5.35p | 5.00p | 5.00p | 1987 |
| 01/09/2022 | 5.00p | 5.35p | 5.00p | 5.00p | 44354 |
| 31/08/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/08/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/08/2022 | 5.00p | 5.35p | 5.00p | 5.00p | 93 |
| 26/08/2022 | 5.00p | 5.35p | 5.00p | 5.00p | 93 |
| 25/08/2022 | 4.75p | 5.00p | 4.75p | 5.00p | 50000 |
| 24/08/2022 | 4.75p | 4.99p | 4.75p | 4.75p | 59839 |
| 23/08/2022 | 4.75p | 4.90p | 4.75p | 4.75p | 1020 |
| 22/08/2022 | 5.25p | 5.25p | 4.50p | 4.75p | 173741 |
| 19/08/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 10000 |
| 18/08/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/08/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 5518 |
| 16/08/2022 | 5.25p | 5.29p | 5.25p | 5.25p | 5000 |
| 15/08/2022 | 5.50p | 5.50p | 5.08p | 5.25p | 53928 |
| 12/08/2022 | 5.50p | 5.63p | 5.50p | 5.50p | 16672 |
| 11/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/08/2022 | 5.50p | 5.69p | 5.15p | 5.50p | 15226 |
| 05/08/2022 | 5.50p | 5.50p | 5.00p | 5.50p | 2977 |
| 04/08/2022 | 5.50p | 5.63p | 5.50p | 5.50p | 18815 |
| 03/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/08/2022 | 5.50p | 5.50p | 5.00p | 5.50p | 96724 |
| 01/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/07/2022 | 5.75p | 5.75p | 5.50p | 5.50p | 0 |
| 28/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/07/2022 | 5.75p | 5.85p | 5.75p | 5.75p | 3760 |
| 26/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/07/2022 | 5.75p | 5.90p | 5.60p | 5.75p | 65907 |
| 20/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/07/2022 | 6.13p | 6.13p | 5.60p | 5.75p | 50000 |
| 18/07/2022 | 6.13p | 6.13p | 5.75p | 6.13p | 10975 |
| 15/07/2022 | 6.13p | 6.13p | 5.75p | 6.13p | 22784 |
| 14/07/2022 | 6.13p | 6.18p | 6.13p | 6.13p | 7281 |
| 13/07/2022 | 6.13p | 6.13p | 6.00p | 6.13p | 14179 |
| 12/07/2022 | 6.00p | 6.13p | 5.88p | 6.13p | 16500 |
| 11/07/2022 | 6.00p | 6.00p | 5.85p | 6.00p | 100000 |
| 08/07/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/07/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/07/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/07/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/07/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/07/2022 | 6.00p | 6.00p | 5.75p | 6.00p | 55000 |
| 30/06/2022 | 6.00p | 6.00p | 5.75p | 6.00p | 55000 |
| 29/06/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/06/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/06/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/06/2022 | 6.00p | 6.00p | 5.75p | 6.00p | 227165 |
| 23/06/2022 | 6.00p | 6.00p | 5.75p | 6.00p | 2980 |
| 22/06/2022 | 6.00p | 6.00p | 5.60p | 6.00p | 102820 |
| 21/06/2022 | 6.50p | 6.50p | 5.60p | 5.75p | 156200 |
| 20/06/2022 | 6.25p | 6.50p | 6.00p | 6.50p | 27000 |
| 17/06/2022 | 6.75p | 6.75p | 6.25p | 6.25p | 133039 |
| 16/06/2022 | 7.00p | 7.00p | 6.85p | 7.00p | 11000 |
| 15/06/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 15422 |
| 14/06/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/06/2022 | 7.00p | 7.00p | 6.96p | 7.00p | 25000 |
| 10/06/2022 | 7.00p | 7.00p | 6.96p | 7.00p | 8194 |
| 09/06/2022 | 7.00p | 7.00p | 6.60p | 7.00p | 2184 |
| 08/06/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/06/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/06/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/06/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/06/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/06/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 31/05/2022 | 7.00p | 7.00p | 6.96p | 7.00p | 43 |
| 30/05/2022 | 7.00p | 7.40p | 7.00p | 7.00p | 50000 |
| 27/05/2022 | 7.00p | 7.00p | 6.96p | 7.00p | 39929 |
| 26/05/2022 | 7.00p | 7.00p | 6.75p | 7.00p | 34626 |
| 25/05/2022 | 7.00p | 7.00p | 6.96p | 7.00p | 26415 |
| 24/05/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/05/2022 | 7.00p | 7.20p | 6.95p | 7.00p | 212143 |
| 20/05/2022 | 7.00p | 7.20p | 7.00p | 7.00p | 70 |
| 19/05/2022 | 6.50p | 7.00p | 6.50p | 6.75p | 55000 |
| 18/05/2022 | 6.38p | 6.50p | 6.38p | 6.50p | 0 |
| 17/05/2022 | 6.63p | 6.63p | 6.38p | 6.38p | 46551 |
| 16/05/2022 | 6.63p | 6.75p | 6.54p | 6.63p | 71570 |
| 13/05/2022 | 6.63p | 6.63p | 6.50p | 6.63p | 7500 |
| 12/05/2022 | 6.90p | 7.00p | 6.55p | 6.63p | 270358 |
| 11/05/2022 | 6.90p | 7.00p | 6.90p | 6.90p | 10000 |
| 10/05/2022 | 7.25p | 7.25p | 6.85p | 6.90p | 70239 |
| 09/05/2022 | 7.25p | 7.25p | 7.01p | 7.25p | 943 |
| 06/05/2022 | 7.15p | 7.25p | 7.00p | 7.25p | 10826 |
| 05/05/2022 | 7.15p | 7.15p | 7.00p | 7.15p | 130000 |
| 04/05/2022 | 7.00p | 7.16p | 6.81p | 7.15p | 156415 |
| 03/05/2022 | 7.00p | 7.00p | 6.61p | 7.00p | 180145 |
| 02/05/2022 | 7.00p | 7.00p | 6.75p | 7.00p | 58727 |
| 29/04/2022 | 7.00p | 7.00p | 6.75p | 7.00p | 58727 |
| 28/04/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 106918 |
| 27/04/2022 | 5.75p | 7.50p | 5.65p | 7.00p | 476584 |
| 26/04/2022 | 5.75p | 6.00p | 5.66p | 5.75p | 172197 |
| 25/04/2022 | 5.75p | 5.75p | 5.65p | 5.75p | 51004 |
| 22/04/2022 | 5.50p | 6.00p | 5.50p | 5.75p | 315310 |
| 21/04/2022 | 5.50p | 5.59p | 5.50p | 5.50p | 18615 |
| 20/04/2022 | 5.50p | 5.70p | 5.30p | 5.50p | 232181 |
| 19/04/2022 | 5.50p | 5.70p | 5.16p | 5.50p | 100692 |
| 18/04/2022 | 5.50p | 5.51p | 5.20p | 5.50p | 64008 |
| 15/04/2022 | 5.50p | 5.51p | 5.20p | 5.50p | 64008 |
| 14/04/2022 | 5.50p | 5.51p | 5.20p | 5.50p | 64008 |
| 13/04/2022 | 5.50p | 5.88p | 5.50p | 5.50p | 157875 |
| 12/04/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/04/2022 | 5.50p | 5.83p | 5.50p | 5.50p | 118577 |
| 08/04/2022 | 6.00p | 6.05p | 5.50p | 5.50p | 424000 |
| 07/04/2022 | 5.50p | 6.11p | 5.28p | 6.00p | 581203 |
| 06/04/2022 | 7.25p | 7.25p | 6.65p | 6.75p | 290256 |
| 05/04/2022 | 7.75p | 7.75p | 6.60p | 7.00p | 275657 |
| 04/04/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 50000 |
| 01/04/2022 | 7.75p | 7.85p | 7.65p | 7.75p | 29725 |
| 31/03/2022 | 8.00p | 8.00p | 7.55p | 7.75p | 46958 |
| 30/03/2022 | 8.00p | 8.10p | 7.69p | 8.00p | 36938 |
| 29/03/2022 | 8.00p | 8.00p | 7.61p | 8.00p | 58371 |
| 28/03/2022 | 8.00p | 8.13p | 7.62p | 8.00p | 57949 |
| 25/03/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/03/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/03/2022 | 8.00p | 8.20p | 7.60p | 8.00p | 64292 |
| 22/03/2022 | 8.00p | 8.00p | 7.62p | 8.00p | 52313 |
| 21/03/2022 | 7.75p | 8.25p | 7.75p | 8.25p | 50000 |
| 18/03/2022 | 7.75p | 7.75p | 7.37p | 7.75p | 248216 |
| 17/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/03/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/03/2022 | 7.75p | 7.85p | 7.32p | 7.75p | 73494 |
| 14/03/2022 | 7.50p | 7.81p | 7.50p | 7.75p | 19321 |
| 11/03/2022 | 7.50p | 7.95p | 7.25p | 7.50p | 78844 |
| 10/03/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/03/2022 | 7.50p | 7.93p | 6.70p | 7.50p | 173949 |
| 08/03/2022 | 7.50p | 7.95p | 7.05p | 7.50p | 10098 |
| 07/03/2022 | 8.25p | 8.25p | 7.00p | 7.50p | 182333 |
| 04/03/2022 | 9.00p | 9.00p | 8.25p | 8.25p | 140959 |
| 03/03/2022 | 9.00p | 9.00p | 8.65p | 9.00p | 20995 |
| 02/03/2022 | 9.00p | 9.07p | 9.00p | 9.00p | 50467 |
| 01/03/2022 | 9.25p | 9.25p | 9.00p | 9.00p | 72193 |
| 28/02/2022 | 9.50p | 9.70p | 8.70p | 9.25p | 126348 |
| 25/02/2022 | 9.50p | 10.00p | 9.01p | 10.00p | 100977 |
| 24/02/2022 | 9.75p | 9.75p | 8.60p | 9.50p | 245564 |
| 23/02/2022 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 22/02/2022 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 21/02/2022 | 10.25p | 10.25p | 9.51p | 10.25p | 27183 |
| 18/02/2022 | 10.25p | 10.25p | 9.50p | 10.25p | 38142 |
| 17/02/2022 | 10.25p | 10.25p | 9.51p | 10.25p | 181451 |
| 16/02/2022 | 10.25p | 10.90p | 10.25p | 10.25p | 327000 |
| 15/02/2022 | 9.75p | 10.50p | 9.75p | 10.25p | 198902 |
| 14/02/2022 | 9.75p | 10.20p | 9.75p | 9.75p | 815 |
| 11/02/2022 | 9.75p | 9.90p | 9.75p | 9.75p | 80687 |
| 10/02/2022 | 10.00p | 10.00p | 9.20p | 9.75p | 39634 |
| 09/02/2022 | 10.00p | 10.00p | 9.55p | 10.00p | 49352 |
| 08/02/2022 | 10.00p | 10.13p | 9.60p | 10.00p | 11395 |
| 07/02/2022 | 10.50p | 10.50p | 9.63p | 10.00p | 325671 |
| 04/02/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 22471 |
| 03/02/2022 | 10.50p | 10.50p | 10.35p | 10.50p | 62202 |
| 02/02/2022 | 10.50p | 10.50p | 10.29p | 10.50p | 31702 |
| 01/02/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 31/01/2022 | 10.50p | 10.50p | 10.02p | 10.50p | 60000 |
| 28/01/2022 | 10.50p | 10.50p | 10.01p | 10.50p | 50062 |
| 27/01/2022 | 10.50p | 10.55p | 10.00p | 10.50p | 88269 |
| 26/01/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 52892 |
| 25/01/2022 | 10.50p | 10.75p | 10.03p | 10.50p | 198400 |
| 24/01/2022 | 10.50p | 10.98p | 9.93p | 10.50p | 473708 |
| 21/01/2022 | 10.50p | 10.90p | 10.40p | 10.50p | 61906 |
| 20/01/2022 | 10.50p | 10.90p | 10.50p | 10.50p | 218 |
| 19/01/2022 | 10.50p | 10.50p | 10.13p | 10.50p | 18000 |
| 18/01/2022 | 10.50p | 10.50p | 10.23p | 10.50p | 4000 |
| 17/01/2022 | 9.75p | 10.50p | 9.75p | 10.50p | 116106 |
| 14/01/2022 | 7.60p | 9.90p | 7.25p | 9.75p | 505408 |
| 13/01/2022 | 8.75p | 9.44p | 8.50p | 8.75p | 198259 |
| 12/01/2022 | 8.75p | 9.22p | 8.75p | 8.75p | 5493 |
| 10/01/2022 | 8.50p | 9.40p | 8.50p | 8.75p | 84113 |
| 07/01/2022 | 7.50p | 8.90p | 7.50p | 8.50p | 125798 |
| 06/01/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/01/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 50062 |
| 04/01/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
*Close Price adjusted for both dividends and splits