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:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
Bonhill Group (BONH) Share Price
Financial Services Sector
| 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