Bonhill Group (BONH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/03/2021 12.00p 15.95p 11.39p 14.50p 823410
26/03/2021 11.75p 12.40p 11.00p 12.00p 151229
25/03/2021 11.75p 11.90p 11.25p 11.75p 226930
24/03/2021 11.50p 12.00p 11.00p 11.75p 813937
23/03/2021 11.40p 11.40p 11.00p 11.40p 93356
22/03/2021 11.85p 12.44p 11.21p 11.40p 64702
19/03/2021 11.75p 11.75p 11.25p 11.40p 638409
18/03/2021 11.25p 12.49p 11.00p 11.75p 126461
17/03/2021 10.50p 11.63p 10.50p 11.25p 195265
16/03/2021 10.50p 10.85p 10.15p 10.50p 90273
15/03/2021 10.50p 10.99p 10.15p 10.50p 29887
12/03/2021 11.50p 11.50p 10.20p 10.50p 141181
11/03/2021 11.50p 11.55p 11.50p 11.50p 5965
10/03/2021 11.50p 11.75p 11.11p 11.50p 124320
09/03/2021 11.50p 11.50p 11.50p 11.50p 0
08/03/2021 12.00p 12.20p 10.60p 11.50p 188634
05/03/2021 12.00p 13.00p 11.35p 12.00p 279013
04/03/2021 11.50p 11.98p 11.29p 11.50p 70367
03/03/2021 10.50p 11.90p 10.50p 11.50p 73782
02/03/2021 10.50p 10.95p 10.15p 10.50p 42535
01/03/2021 10.75p 11.13p 10.00p 10.50p 204448
26/02/2021 10.75p 11.10p 10.15p 10.75p 44594
25/02/2021 10.75p 11.13p 10.13p 10.75p 7751
24/02/2021 10.75p 11.13p 10.10p 10.75p 98952
23/02/2021 9.50p 11.50p 9.05p 10.75p 215054
22/02/2021 9.50p 9.50p 9.05p 9.50p 33331
19/02/2021 9.25p 9.50p 9.11p 9.50p 61969
18/02/2021 9.25p 9.40p 9.25p 9.25p 32434
17/02/2021 9.00p 9.40p 8.85p 9.25p 115333
16/02/2021 9.00p 9.39p 8.75p 9.00p 14363
15/02/2021 8.75p 9.24p 8.26p 9.00p 70183
12/02/2021 8.75p 9.29p 8.16p 8.75p 56793
11/02/2021 8.75p 8.90p 8.72p 8.75p 87516
10/02/2021 9.00p 9.00p 8.50p 8.75p 86057
09/02/2021 9.75p 9.75p 8.51p 9.00p 268694
08/02/2021 9.75p 9.75p 9.00p 9.75p 163776
05/02/2021 9.75p 9.75p 9.01p 9.75p 47138
04/02/2021 9.75p 9.75p 8.66p 9.75p 153709
03/02/2021 9.75p 9.80p 9.08p 9.40p 265205
02/02/2021 9.75p 9.75p 9.30p 9.75p 45576
01/02/2021 9.75p 9.85p 9.00p 9.75p 40000
29/01/2021 10.00p 10.08p 9.75p 9.75p 77802
28/01/2021 10.00p 10.00p 9.55p 10.00p 21361
27/01/2021 10.75p 10.75p 10.00p 10.00p 44503
26/01/2021 11.50p 11.50p 10.00p 10.75p 167775
25/01/2021 11.50p 12.00p 11.16p 11.50p 242513
22/01/2021 11.50p 11.90p 11.10p 11.50p 286395
21/01/2021 8.75p 11.80p 8.75p 11.50p 1155669
20/01/2021 9.25p 9.39p 8.01p 8.75p 524157
19/01/2021 9.25p 9.25p 8.22p 8.75p 104925
18/01/2021 9.50p 9.50p 8.50p 9.25p 207408
15/01/2021 9.50p 9.50p 9.00p 9.50p 95795
14/01/2021 9.50p 9.50p 9.00p 9.50p 249303
13/01/2021 9.75p 9.99p 9.15p 9.50p 214989
12/01/2021 10.00p 10.00p 9.55p 9.75p 27466
11/01/2021 10.25p 10.25p 9.50p 10.00p 182802
08/01/2021 11.00p 11.67p 9.60p 10.25p 221101
07/01/2021 10.75p 11.67p 10.19p 11.00p 182373
06/01/2021 11.25p 11.25p 10.15p 10.75p 96161
05/01/2021 11.25p 11.25p 10.99p 11.25p 64052
04/01/2021 11.00p 11.20p 10.00p 11.00p 69053
01/01/2021 11.00p 11.70p 10.10p 11.00p 130035
31/12/2020 11.00p 11.70p 10.10p 11.00p 130035
30/12/2020 11.00p 11.50p 10.13p 11.00p 215241
29/12/2020 9.25p 11.93p 8.72p 11.00p 573820
28/12/2020 9.00p 9.89p 9.00p 9.25p 81891
25/12/2020 9.00p 9.89p 9.00p 9.25p 81891
24/12/2020 9.00p 9.89p 9.00p 9.25p 81891
23/12/2020 9.00p 9.25p 8.70p 9.00p 46087
22/12/2020 8.75p 9.38p 8.60p 9.00p 117645
21/12/2020 9.75p 9.75p 7.99p 8.75p 337720
18/12/2020 9.75p 9.92p 9.29p 9.75p 45122
17/12/2020 9.75p 10.02p 9.10p 9.75p 70050
16/12/2020 9.25p 10.45p 7.58p 9.75p 780045
15/12/2020 10.25p 10.46p 8.58p 9.25p 200135
14/12/2020 10.50p 10.65p 10.00p 10.25p 23594
11/12/2020 10.50p 10.88p 10.05p 10.50p 168822
10/12/2020 12.00p 12.25p 10.05p 10.50p 504174
09/12/2020 12.00p 12.50p 11.65p 12.00p 370251
08/12/2020 12.75p 12.75p 11.01p 12.00p 602818
07/12/2020 12.00p 14.00p 12.00p 12.75p 658797
04/12/2020 10.00p 13.40p 9.88p 12.00p 2174841
03/12/2020 8.38p 10.32p 8.03p 10.00p 1891842
02/12/2020 6.88p 8.38p 6.88p 8.38p 2889337
01/12/2020 6.25p 7.50p 6.25p 6.88p 2082322
30/11/2020 6.25p 6.25p 6.25p 6.25p 111841
27/11/2020 6.40p 6.40p 6.00p 6.25p 155000
26/11/2020 6.75p 6.75p 6.00p 6.40p 99941
25/11/2020 6.50p 7.00p 6.50p 6.75p 558345
24/11/2020 5.85p 6.00p 5.85p 5.85p 207094
23/11/2020 5.85p 5.85p 5.70p 5.85p 39253
20/11/2020 5.85p 5.85p 5.85p 5.85p 0
19/11/2020 5.85p 6.00p 5.85p 5.85p 50000
18/11/2020 5.85p 6.00p 5.70p 5.85p 96111
17/11/2020 5.85p 6.00p 5.85p 5.85p 800
16/11/2020 5.75p 5.95p 5.75p 5.85p 66734
13/11/2020 5.75p 5.95p 5.75p 5.85p 10000
12/11/2020 5.85p 6.00p 5.85p 5.85p 17125
10/11/2020 5.50p 6.50p 5.50p 5.75p 225625
09/11/2020 5.25p 5.79p 5.25p 5.65p 110054
06/11/2020 5.65p 5.65p 5.20p 5.25p 88378
05/11/2020 5.75p 5.75p 5.65p 5.65p 0
04/11/2020 5.65p 5.65p 5.50p 5.65p 3522
03/11/2020 5.65p 5.65p 5.65p 5.65p 10000
02/11/2020 5.75p 5.75p 5.65p 5.65p 0
30/10/2020 5.75p 5.79p 5.61p 5.75p 53200
29/10/2020 5.75p 5.75p 5.60p 5.75p 30000
28/10/2020 5.75p 5.80p 5.75p 5.75p 83613
27/10/2020 6.25p 6.25p 5.55p 5.75p 7589565
26/10/2020 6.25p 6.25p 5.75p 6.25p 186492
23/10/2020 6.25p 6.25p 6.25p 6.25p 0
22/10/2020 6.50p 6.50p 5.75p 6.25p 251531
21/10/2020 6.50p 6.50p 6.50p 6.50p 13150
20/10/2020 6.50p 6.50p 6.00p 6.50p 20658
19/10/2020 6.50p 6.50p 6.00p 6.50p 4545
16/10/2020 6.38p 6.60p 6.00p 6.50p 77808
15/10/2020 6.38p 6.38p 6.38p 6.38p 0
14/10/2020 6.38p 6.40p 6.00p 6.38p 62887
13/10/2020 6.50p 6.50p 6.00p 6.38p 16174
12/10/2020 6.50p 6.50p 6.40p 6.50p 8000
09/10/2020 6.50p 6.50p 6.50p 6.50p 0
08/10/2020 6.50p 6.50p 6.00p 6.50p 74430
07/10/2020 6.50p 6.50p 6.39p 6.50p 35250
06/10/2020 6.50p 6.50p 6.00p 6.50p 81563
05/10/2020 6.25p 6.50p 6.25p 6.50p 52769
02/10/2020 6.25p 6.49p 6.25p 6.25p 7989
01/10/2020 7.13p 7.13p 6.20p 6.25p 101448
30/09/2020 7.13p 7.75p 7.13p 7.75p 7000
29/09/2020 7.13p 7.13p 7.13p 7.13p 0
28/09/2020 7.13p 7.13p 7.13p 7.13p 0
25/09/2020 7.38p 7.38p 7.00p 7.13p 100000
24/09/2020 7.38p 7.38p 7.05p 7.38p 14864
23/09/2020 7.38p 7.39p 7.00p 7.38p 79400
22/09/2020 7.38p 7.40p 7.38p 7.38p 648
21/09/2020 7.38p 7.38p 7.10p 7.38p 43025
18/09/2020 7.38p 7.59p 7.38p 7.38p 43000
17/09/2020 7.50p 7.50p 7.19p 7.38p 23569
16/09/2020 7.50p 7.75p 7.38p 7.50p 2183778
15/09/2020 7.38p 7.50p 7.16p 7.50p 81233
14/09/2020 7.25p 7.74p 7.25p 7.38p 217374
11/09/2020 7.25p 7.25p 7.25p 7.25p 0
10/09/2020 7.25p 7.25p 7.25p 7.25p 0
09/09/2020 7.25p 7.40p 7.00p 7.25p 89864
08/09/2020 7.25p 7.25p 7.25p 7.25p 0
07/09/2020 7.25p 7.25p 7.16p 7.25p 95000
04/09/2020 7.25p 7.50p 7.25p 7.25p 77849
03/09/2020 7.25p 7.50p 7.25p 7.25p 285799
02/09/2020 7.00p 7.50p 7.00p 7.25p 260699
01/09/2020 7.00p 7.13p 7.00p 7.00p 61052
31/08/2020 7.00p 7.00p 6.66p 7.00p 7258
28/08/2020 7.00p 7.00p 6.66p 7.00p 7258
27/08/2020 7.00p 7.20p 6.99p 7.00p 143345
26/08/2020 7.00p 7.00p 7.00p 7.00p 0
25/08/2020 7.25p 7.25p 6.80p 7.00p 31652
24/08/2020 7.25p 7.25p 6.80p 7.25p 24260
21/08/2020 7.25p 7.30p 6.80p 7.25p 40357
20/08/2020 7.50p 7.50p 7.25p 7.50p 114234
19/08/2020 7.50p 7.50p 7.00p 7.50p 20374
18/08/2020 7.63p 7.63p 7.00p 7.50p 30390
17/08/2020 7.63p 7.63p 7.50p 7.63p 122401
14/08/2020 7.63p 7.63p 7.55p 7.63p 36198
13/08/2020 7.50p 7.65p 7.25p 7.63p 35143
12/08/2020 7.50p 7.50p 7.16p 7.50p 39478
11/08/2020 7.50p 8.00p 7.00p 7.50p 193890
10/08/2020 6.50p 7.50p 5.80p 7.50p 710627
07/08/2020 6.50p 6.50p 6.10p 6.50p 8376
06/08/2020 6.50p 6.50p 6.50p 6.50p 0
05/08/2020 6.50p 6.68p 6.10p 6.50p 55649
04/08/2020 6.50p 6.70p 6.50p 6.50p 28026
03/08/2020 6.50p 6.50p 6.10p 6.50p 116261
31/07/2020 6.50p 6.60p 6.01p 6.50p 167559
30/07/2020 6.75p 6.75p 6.10p 6.50p 130896
29/07/2020 7.00p 7.00p 6.25p 6.75p 151999
28/07/2020 7.50p 7.50p 6.90p 7.00p 48785
27/07/2020 7.50p 7.50p 7.01p 7.50p 132651
24/07/2020 7.50p 7.90p 7.20p 7.50p 247793
23/07/2020 7.50p 7.50p 7.00p 7.50p 55451
22/07/2020 7.50p 7.50p 7.50p 7.50p 0
21/07/2020 7.50p 7.50p 7.00p 7.50p 42884
20/07/2020 7.50p 7.50p 7.00p 7.50p 21367
17/07/2020 7.25p 7.50p 6.50p 7.50p 49816
16/07/2020 7.25p 7.25p 6.75p 7.25p 1950000
15/07/2020 7.25p 7.25p 6.50p 7.25p 48402
14/07/2020 7.25p 7.25p 7.25p 7.25p 0
13/07/2020 7.25p 7.25p 6.53p 7.25p 2735
10/07/2020 7.25p 7.25p 7.25p 7.25p 0
09/07/2020 7.25p 7.25p 6.59p 7.25p 14473
08/07/2020 7.25p 7.25p 7.25p 7.25p 0
07/07/2020 7.00p 7.63p 6.51p 7.25p 164144
06/07/2020 7.00p 8.00p 7.00p 7.00p 14307
03/07/2020 7.00p 7.00p 6.99p 7.00p 14300
02/07/2020 7.00p 7.00p 6.50p 7.00p 36870
01/07/2020 7.25p 7.25p 6.50p 7.25p 11174
30/06/2020 7.25p 7.25p 6.99p 7.25p 75071
29/06/2020 7.50p 7.50p 6.50p 7.25p 71100
26/06/2020 7.00p 7.00p 7.00p 7.00p 0
25/06/2020 7.00p 7.00p 6.50p 7.00p 5000
24/06/2020 6.75p 7.28p 6.65p 7.00p 146601
23/06/2020 7.75p 7.88p 6.50p 7.00p 264460
22/06/2020 8.00p 8.00p 7.15p 7.75p 173785

*Close Price adjusted for both dividends and splits