Bonhill Group (BONH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/01/2022 7.50p 7.98p 7.50p 7.50p 72280
31/12/2021 7.50p 7.98p 7.50p 7.50p 72280
30/12/2021 7.50p 7.77p 7.50p 7.50p 160000
29/12/2021 7.50p 8.00p 7.00p 7.50p 7975
28/12/2021 7.50p 7.70p 7.50p 7.50p 37500
27/12/2021 7.50p 7.70p 7.50p 7.50p 37500
24/12/2021 7.50p 7.70p 7.50p 7.50p 37500
23/12/2021 7.50p 8.50p 7.50p 7.50p 22898
22/12/2021 7.50p 7.50p 7.25p 7.50p 10176
21/12/2021 7.50p 7.50p 7.50p 7.50p 0
20/12/2021 7.50p 7.98p 7.50p 7.50p 10000
17/12/2021 7.50p 8.00p 7.18p 7.50p 151725
16/12/2021 7.75p 7.75p 7.16p 7.50p 279148
15/12/2021 7.75p 7.75p 7.68p 7.75p 145
14/12/2021 8.00p 8.00p 7.16p 7.75p 50744
13/12/2021 7.85p 7.85p 7.59p 7.85p 23000
10/12/2021 8.25p 8.25p 7.50p 7.85p 67262
09/12/2021 8.25p 8.25p 8.25p 8.25p 0
08/12/2021 8.50p 8.50p 7.60p 8.25p 98433
07/12/2021 8.50p 8.50p 8.07p 8.50p 36956
06/12/2021 8.50p 8.50p 8.07p 8.50p 22915
03/12/2021 8.50p 8.70p 8.07p 8.50p 68233
02/12/2021 8.50p 8.78p 8.19p 8.50p 127008
01/12/2021 8.50p 8.50p 8.10p 8.50p 80000
30/11/2021 8.50p 8.82p 8.10p 8.50p 102935
29/11/2021 8.75p 9.00p 8.53p 8.75p 264616
26/11/2021 11.00p 11.07p 8.60p 8.75p 294725
25/11/2021 11.25p 11.25p 11.00p 11.00p 0
24/11/2021 11.25p 11.25p 11.25p 11.25p 0
23/11/2021 11.25p 11.25p 10.55p 11.25p 20000
22/11/2021 11.25p 11.50p 11.25p 11.25p 391
19/11/2021 11.25p 11.25p 10.55p 11.25p 113401
18/11/2021 11.25p 11.25p 11.25p 11.25p 0
17/11/2021 11.25p 11.70p 10.70p 11.25p 77014
16/11/2021 11.25p 11.95p 10.69p 11.25p 121297
15/11/2021 11.00p 11.98p 10.20p 11.25p 94069
12/11/2021 10.75p 11.19p 10.20p 11.00p 16012
11/11/2021 10.75p 11.15p 10.75p 10.75p 55000
10/11/2021 10.75p 11.15p 10.40p 10.75p 122827
09/11/2021 11.00p 11.00p 10.75p 10.75p 0
08/11/2021 11.25p 11.98p 10.40p 11.00p 397338
05/11/2021 11.00p 11.50p 10.20p 11.25p 451976
04/11/2021 10.75p 10.75p 10.75p 10.75p 0
03/11/2021 10.75p 10.75p 10.20p 10.75p 1175
02/11/2021 10.75p 10.75p 10.75p 10.75p 0
01/11/2021 10.75p 10.75p 10.35p 10.75p 7160
29/10/2021 10.75p 11.00p 10.33p 10.75p 119894
28/10/2021 11.00p 11.00p 10.75p 10.75p 0
27/10/2021 11.00p 11.00p 11.00p 11.00p 0
26/10/2021 11.00p 11.00p 10.69p 11.00p 40135
25/10/2021 11.00p 11.00p 11.00p 11.00p 0
22/10/2021 11.00p 11.00p 10.69p 11.00p 15000
21/10/2021 11.00p 11.00p 11.00p 11.00p 0
20/10/2021 11.00p 11.70p 10.68p 11.00p 13453
19/10/2021 11.25p 11.33p 10.53p 11.00p 91895
18/10/2021 11.25p 11.35p 10.66p 11.25p 48150
15/10/2021 11.25p 11.25p 10.66p 11.25p 7929
14/10/2021 11.50p 11.50p 11.03p 11.25p 21818
13/10/2021 11.50p 11.50p 11.50p 11.50p 0
12/10/2021 11.50p 11.50p 11.13p 11.50p 55423
11/10/2021 11.50p 11.50p 11.30p 11.50p 39759
08/10/2021 11.50p 11.95p 11.10p 11.50p 199354
07/10/2021 11.50p 11.50p 11.30p 11.50p 28985
06/10/2021 11.50p 11.80p 11.50p 11.50p 67500
05/10/2021 11.25p 11.50p 11.15p 11.50p 28173
04/10/2021 11.25p 11.70p 10.51p 11.25p 311579
01/10/2021 10.50p 11.45p 10.35p 11.25p 164725
30/09/2021 10.50p 10.50p 10.35p 10.50p 88309
29/09/2021 10.00p 10.80p 10.00p 10.50p 45587
28/09/2021 9.75p 10.45p 9.75p 10.00p 124092
27/09/2021 9.65p 10.00p 9.55p 9.65p 111471
24/09/2021 9.50p 9.95p 9.50p 9.65p 103397
23/09/2021 9.65p 9.65p 9.65p 9.65p 0
22/09/2021 9.65p 9.85p 9.65p 9.65p 25000
21/09/2021 9.65p 9.85p 9.45p 9.65p 87866
20/09/2021 10.25p 10.25p 8.80p 9.65p 646307
17/09/2021 10.25p 10.55p 9.89p 10.25p 44999
16/09/2021 10.25p 10.55p 10.25p 10.25p 9478
15/09/2021 10.25p 10.70p 9.80p 10.25p 141366
14/09/2021 11.50p 11.50p 9.50p 10.25p 587532
13/09/2021 11.25p 11.78p 10.93p 11.50p 79157
10/09/2021 10.75p 11.80p 10.22p 11.25p 290238
09/09/2021 11.00p 11.00p 10.20p 10.75p 87264
08/09/2021 11.00p 11.30p 10.63p 11.00p 256233
07/09/2021 11.00p 11.00p 10.50p 11.00p 90000
06/09/2021 11.25p 11.25p 10.50p 11.00p 159412
03/09/2021 11.25p 11.25p 10.51p 11.25p 291237
02/09/2021 11.25p 11.25p 11.25p 11.25p 0
01/09/2021 11.25p 11.25p 10.50p 11.25p 69657
31/08/2021 11.25p 11.25p 10.50p 11.25p 85440
30/08/2021 11.25p 11.25p 10.65p 11.25p 189437
27/08/2021 11.25p 11.25p 10.65p 11.25p 189437
26/08/2021 11.25p 11.25p 10.10p 11.25p 228655
25/08/2021 11.25p 11.25p 11.25p 11.25p 0
24/08/2021 11.25p 11.30p 10.70p 11.25p 56550
23/08/2021 11.25p 11.40p 11.00p 11.25p 112059
20/08/2021 10.75p 11.25p 10.25p 11.25p 103617
19/08/2021 11.00p 11.00p 10.60p 10.75p 60000
18/08/2021 11.00p 11.15p 10.60p 11.00p 111448
17/08/2021 11.00p 11.00p 11.00p 11.00p 0
16/08/2021 11.25p 11.25p 11.00p 11.00p 25000
13/08/2021 11.25p 11.29p 10.52p 11.25p 63203
12/08/2021 11.25p 11.25p 11.25p 11.25p 0
11/08/2021 11.25p 11.25p 11.25p 11.25p 0
10/08/2021 11.25p 11.25p 10.51p 11.25p 56574
09/08/2021 11.25p 11.30p 11.25p 11.25p 26478
06/08/2021 11.25p 12.00p 10.88p 11.25p 39477
05/08/2021 11.25p 11.25p 11.25p 11.25p 0
04/08/2021 11.25p 11.30p 11.25p 11.25p 61716
03/08/2021 11.00p 11.34p 11.00p 11.25p 22045
02/08/2021 11.00p 11.00p 10.36p 11.00p 100000
30/07/2021 10.50p 11.45p 10.50p 11.00p 97308
29/07/2021 10.50p 10.50p 10.35p 10.50p 20000
28/07/2021 10.50p 10.95p 10.50p 10.50p 5470
27/07/2021 10.75p 11.34p 10.16p 10.50p 178551
26/07/2021 10.00p 10.88p 9.75p 10.75p 273193
23/07/2021 9.75p 10.00p 9.75p 10.00p 50979
22/07/2021 10.25p 10.25p 9.33p 9.75p 135000
21/07/2021 10.25p 10.45p 10.11p 10.25p 287373
20/07/2021 10.25p 10.45p 10.06p 10.25p 167785
19/07/2021 12.50p 12.50p 10.00p 10.25p 506887
16/07/2021 12.50p 12.88p 12.00p 12.50p 346955
15/07/2021 12.25p 12.25p 11.51p 12.25p 45722
14/07/2021 12.00p 12.25p 11.55p 12.25p 188963
13/07/2021 12.00p 12.00p 12.00p 12.00p 0
12/07/2021 12.00p 12.30p 12.00p 12.00p 85369
09/07/2021 11.50p 12.35p 11.50p 12.00p 105596
08/07/2021 11.50p 12.00p 11.15p 11.50p 359583
07/07/2021 11.50p 11.50p 11.13p 11.50p 33369
06/07/2021 11.50p 11.75p 11.11p 11.50p 31234
05/07/2021 11.50p 11.50p 11.15p 11.50p 8992
02/07/2021 11.50p 11.79p 11.11p 11.50p 17250
01/07/2021 11.50p 11.90p 11.01p 11.50p 184803
30/06/2021 12.50p 12.50p 11.11p 11.50p 262876
29/06/2021 12.50p 12.68p 11.27p 12.50p 260825
28/06/2021 13.25p 13.25p 12.00p 12.50p 80026
25/06/2021 13.25p 13.25p 12.50p 13.25p 60646
24/06/2021 13.25p 13.25p 11.50p 13.25p 134565
23/06/2021 13.50p 13.60p 12.50p 13.25p 236989
22/06/2021 13.50p 13.60p 13.00p 13.50p 17635
21/06/2021 13.75p 13.80p 13.00p 13.50p 62505
18/06/2021 14.25p 14.25p 13.10p 13.75p 64416
17/06/2021 14.25p 14.25p 13.50p 14.25p 74670
16/06/2021 14.25p 14.29p 13.51p 14.25p 90425
15/06/2021 13.75p 14.55p 13.75p 14.25p 306840
14/06/2021 13.75p 14.25p 13.33p 13.75p 100084
11/06/2021 13.75p 14.50p 13.75p 13.75p 69988
10/06/2021 13.75p 13.75p 13.75p 13.75p 0
09/06/2021 13.75p 14.00p 13.01p 13.75p 87797
08/06/2021 13.75p 14.35p 13.35p 13.75p 22647
07/06/2021 13.75p 14.35p 13.58p 13.75p 18324
04/06/2021 14.00p 14.00p 13.59p 13.75p 7500
03/06/2021 14.00p 14.75p 13.21p 14.00p 112693
02/06/2021 13.50p 14.40p 13.15p 14.00p 73880
01/06/2021 12.50p 14.00p 12.50p 13.50p 195750
31/05/2021 11.75p 12.50p 11.20p 12.50p 215881
28/05/2021 11.75p 12.50p 11.20p 12.50p 215881
27/05/2021 12.50p 12.50p 11.10p 11.75p 1186547
26/05/2021 13.50p 13.50p 12.10p 12.50p 173631
25/05/2021 13.50p 13.50p 13.00p 13.50p 15100
24/05/2021 14.00p 14.00p 13.02p 13.50p 129097
21/05/2021 14.00p 14.00p 13.25p 14.00p 51198
20/05/2021 14.25p 14.25p 12.65p 14.00p 336259
19/05/2021 14.50p 14.50p 13.51p 14.25p 10000
18/05/2021 14.00p 14.90p 13.63p 14.25p 148438
17/05/2021 14.00p 14.45p 14.00p 14.00p 34073
14/05/2021 14.00p 14.38p 13.65p 14.00p 41862
13/05/2021 14.75p 14.75p 13.00p 14.00p 225437
12/05/2021 16.00p 16.00p 14.10p 14.75p 158492
11/05/2021 16.00p 16.40p 15.30p 16.00p 68234
10/05/2021 16.00p 16.65p 15.55p 16.00p 78662
07/05/2021 16.00p 16.54p 15.85p 16.00p 47564
06/05/2021 16.00p 16.00p 15.40p 16.00p 65000
05/05/2021 16.00p 17.00p 16.00p 16.00p 7431
04/05/2021 16.00p 16.58p 15.40p 16.00p 207329
03/05/2021 16.00p 16.59p 16.00p 16.00p 41676
30/04/2021 16.00p 16.59p 16.00p 16.00p 41676
29/04/2021 16.00p 16.52p 15.65p 16.00p 47130
28/04/2021 16.00p 16.54p 15.58p 16.00p 140031
27/04/2021 15.50p 16.50p 14.55p 16.00p 313747
26/04/2021 15.50p 15.94p 15.00p 15.50p 87100
23/04/2021 15.50p 15.90p 15.00p 15.50p 50000
22/04/2021 16.25p 16.60p 15.01p 15.50p 209779
21/04/2021 16.75p 17.05p 15.31p 16.25p 147931
20/04/2021 16.75p 18.50p 16.52p 16.75p 677614
19/04/2021 16.20p 17.30p 15.88p 17.30p 547111
16/04/2021 14.75p 16.89p 14.75p 16.20p 454083
15/04/2021 14.50p 15.43p 14.00p 14.75p 211970
14/04/2021 14.50p 14.70p 14.00p 14.50p 218330
13/04/2021 13.25p 15.00p 13.25p 14.50p 386425
12/04/2021 13.25p 13.60p 12.75p 13.25p 347504
09/04/2021 13.25p 13.93p 12.71p 13.25p 188747
08/04/2021 13.25p 13.40p 13.25p 13.25p 132418
07/04/2021 13.50p 13.57p 12.50p 13.25p 156094
06/04/2021 13.50p 13.90p 13.00p 13.50p 126160
05/04/2021 12.75p 14.00p 12.40p 13.50p 350895
02/04/2021 12.75p 14.00p 12.40p 13.50p 350895
01/04/2021 12.75p 14.00p 12.40p 13.50p 350895
31/03/2021 13.25p 13.45p 12.75p 12.75p 101642
30/03/2021 14.50p 14.73p 13.10p 13.50p 108581

*Close Price adjusted for both dividends and splits