Bonhill Group (BONH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/06/2020 8.00p 8.00p 7.80p 8.00p 91707
18/06/2020 8.00p 8.00p 7.90p 8.00p 1250
17/06/2020 8.00p 8.10p 7.50p 8.00p 20766
16/06/2020 8.00p 8.18p 7.50p 8.00p 158661
15/06/2020 7.50p 8.14p 7.50p 8.00p 125860
11/06/2020 9.75p 9.75p 7.20p 8.00p 515484
10/06/2020 9.25p 11.70p 8.60p 9.75p 1381673
09/06/2020 9.00p 10.40p 8.00p 9.25p 665353
08/06/2020 9.00p 9.80p 8.00p 9.00p 74206
05/06/2020 8.75p 10.00p 8.50p 9.00p 285331
04/06/2020 8.25p 9.00p 7.60p 8.75p 234970
03/06/2020 9.45p 9.45p 6.65p 8.25p 195581
02/06/2020 9.45p 9.65p 8.50p 9.45p 64617
01/06/2020 9.45p 10.16p 8.50p 9.45p 38412
29/05/2020 9.45p 10.25p 8.50p 9.45p 241628
28/05/2020 7.75p 9.80p 7.50p 9.25p 678286
27/05/2020 7.75p 7.75p 7.65p 7.75p 1581
26/05/2020 7.75p 7.75p 7.50p 7.75p 103166
25/05/2020 7.75p 7.75p 7.75p 7.75p 0
22/05/2020 7.75p 7.75p 7.75p 7.75p 0
21/05/2020 7.75p 7.75p 7.75p 7.75p 0
20/05/2020 7.75p 7.75p 7.20p 7.75p 20015
19/05/2020 7.75p 7.75p 7.25p 7.75p 5448
18/05/2020 7.75p 7.75p 6.50p 7.75p 33500
15/05/2020 8.50p 8.50p 6.50p 7.75p 50732
14/05/2020 7.00p 9.00p 7.00p 8.50p 396222
13/05/2020 6.00p 7.60p 6.00p 7.00p 401941
12/05/2020 6.00p 6.00p 5.10p 6.00p 40025
11/05/2020 6.00p 6.35p 6.00p 6.00p 38590
08/05/2020 6.00p 6.30p 6.00p 6.00p 131746
07/05/2020 6.00p 6.30p 6.00p 6.00p 131746
06/05/2020 6.00p 6.40p 5.10p 6.00p 23642
05/05/2020 6.00p 6.25p 5.90p 6.00p 164321
04/05/2020 6.00p 6.00p 5.01p 6.00p 551039
01/05/2020 6.00p 6.00p 5.01p 6.00p 166713
30/04/2020 6.00p 6.00p 5.00p 6.00p 161237
29/04/2020 6.00p 6.00p 5.00p 6.00p 635790
28/04/2020 6.00p 6.00p 5.78p 6.00p 8650
27/04/2020 6.00p 6.00p 6.00p 6.00p 30000
24/04/2020 6.00p 6.00p 5.05p 6.00p 67154
23/04/2020 6.00p 6.00p 6.00p 6.00p 25000
22/04/2020 6.00p 6.00p 5.10p 6.00p 24693
21/04/2020 6.00p 6.00p 5.80p 6.00p 103258
20/04/2020 6.00p 6.00p 5.01p 6.00p 57683
17/04/2020 6.00p 6.00p 5.00p 6.00p 105455
16/04/2020 6.00p 6.00p 6.00p 6.00p 0
15/04/2020 6.00p 6.00p 5.82p 6.00p 47118
14/04/2020 6.00p 6.00p 5.82p 6.00p 24837
13/04/2020 6.50p 7.00p 5.10p 6.00p 154612
10/04/2020 6.50p 7.00p 5.10p 6.00p 154612
09/04/2020 6.50p 7.00p 5.10p 6.00p 154612
08/04/2020 6.50p 7.00p 6.50p 6.50p 15000
07/04/2020 6.50p 6.84p 6.50p 6.50p 15716
06/04/2020 6.00p 6.50p 6.00p 6.50p 66130
03/04/2020 6.50p 6.85p 6.00p 6.50p 74246
02/04/2020 6.00p 6.50p 6.00p 6.50p 0
01/04/2020 7.50p 7.50p 6.00p 6.50p 23675
31/03/2020 7.50p 7.50p 6.00p 7.50p 21190
30/03/2020 8.00p 8.00p 7.00p 7.50p 5000
27/03/2020 8.00p 8.00p 7.00p 8.00p 10000
26/03/2020 8.00p 8.00p 6.10p 8.00p 26311
25/03/2020 8.50p 9.50p 7.00p 8.00p 126332
24/03/2020 9.00p 9.50p 8.00p 9.00p 71852
23/03/2020 10.50p 10.50p 8.10p 9.00p 15000
20/03/2020 11.00p 11.00p 10.00p 11.00p 8250
19/03/2020 13.50p 13.50p 10.00p 11.00p 25480
18/03/2020 14.00p 14.00p 13.00p 13.50p 36451
17/03/2020 20.00p 20.00p 13.00p 14.00p 53000
16/03/2020 24.00p 24.00p 20.00p 20.50p 25000
13/03/2020 24.00p 24.00p 23.00p 24.00p 3696
12/03/2020 22.50p 24.50p 22.50p 24.00p 0
11/03/2020 24.50p 24.50p 23.00p 24.50p 2366
10/03/2020 24.50p 24.50p 24.50p 24.50p 0
09/03/2020 24.50p 24.50p 24.50p 24.50p 0
06/03/2020 25.50p 25.50p 24.10p 24.50p 6194
05/03/2020 25.50p 25.50p 25.50p 25.50p 0
04/03/2020 26.00p 26.00p 25.00p 25.50p 10000
03/03/2020 26.00p 26.00p 25.00p 26.00p 3828
02/03/2020 26.50p 26.50p 25.00p 26.00p 41600
28/02/2020 26.50p 26.50p 26.01p 26.50p 25
27/02/2020 27.00p 27.00p 26.00p 27.00p 2379
26/02/2020 27.00p 27.00p 27.00p 27.00p 0
25/02/2020 27.00p 27.00p 26.50p 27.00p 154008
24/02/2020 27.00p 27.00p 26.00p 27.00p 9699
21/02/2020 27.00p 27.00p 27.00p 27.00p 0
20/02/2020 27.00p 27.00p 26.12p 27.00p 16244
19/02/2020 27.50p 27.50p 27.00p 27.00p 10000
18/02/2020 28.50p 28.50p 26.00p 27.50p 277445
17/02/2020 28.50p 28.50p 28.00p 28.50p 13335
14/02/2020 28.50p 28.50p 28.00p 28.50p 160000
13/02/2020 28.50p 28.50p 28.00p 28.50p 165939
12/02/2020 28.50p 28.50p 28.15p 28.50p 28000
11/02/2020 28.50p 28.50p 28.25p 28.50p 4728
10/02/2020 28.50p 28.50p 28.25p 28.50p 1760
07/02/2020 28.50p 28.50p 28.00p 28.50p 215386
06/02/2020 28.50p 28.50p 28.25p 28.50p 550
05/02/2020 28.50p 28.70p 28.50p 28.50p 4291
04/02/2020 28.50p 28.75p 28.50p 28.50p 105543
03/02/2020 28.50p 28.50p 28.00p 28.50p 140000
31/01/2020 29.00p 29.00p 26.00p 28.50p 70428
30/01/2020 30.00p 30.00p 30.00p 30.00p 12493
29/01/2020 31.50p 32.50p 30.00p 30.00p 0
28/01/2020 33.50p 33.50p 31.00p 32.50p 5000
27/01/2020 33.50p 33.50p 33.50p 33.50p 0
24/01/2020 33.50p 33.50p 31.01p 33.50p 2326
23/01/2020 33.50p 33.50p 31.00p 33.50p 6478
22/01/2020 33.50p 34.75p 32.00p 33.50p 6360
21/01/2020 35.00p 35.00p 32.12p 33.50p 25864
20/01/2020 35.00p 35.00p 32.12p 35.00p 4897
17/01/2020 37.00p 37.50p 37.00p 37.00p 31317
16/01/2020 38.00p 38.00p 36.00p 37.00p 500000
15/01/2020 38.00p 38.00p 36.40p 38.00p 5885
14/01/2020 38.00p 38.00p 38.00p 38.00p 0
13/01/2020 38.00p 38.00p 37.25p 38.00p 36659
10/01/2020 38.00p 38.00p 36.40p 38.00p 3740
09/01/2020 38.00p 38.00p 38.00p 38.00p 0
08/01/2020 38.00p 38.00p 37.25p 38.00p 32500
07/01/2020 38.00p 38.00p 38.00p 38.00p 0
06/01/2020 38.00p 38.00p 38.00p 38.00p 0
03/01/2020 38.00p 38.00p 38.00p 38.00p 0
02/01/2020 38.00p 38.00p 38.00p 38.00p 0
01/01/2020 38.00p 38.00p 38.00p 38.00p 0
31/12/2019 38.00p 38.00p 38.00p 38.00p 0
30/12/2019 38.00p 38.00p 38.00p 38.00p 0
27/12/2019 38.00p 38.00p 38.00p 38.00p 0
26/12/2019 38.00p 38.00p 38.00p 38.00p 0
25/12/2019 38.00p 38.00p 38.00p 38.00p 0
24/12/2019 38.00p 38.00p 38.00p 38.00p 0
23/12/2019 38.00p 38.00p 36.00p 38.00p 9273
20/12/2019 38.00p 38.00p 36.00p 38.00p 5398
19/12/2019 38.00p 38.00p 36.00p 38.00p 22104
18/12/2019 38.00p 38.00p 36.25p 38.00p 27557
17/12/2019 38.00p 38.00p 36.00p 38.00p 1644
16/12/2019 38.00p 38.00p 38.00p 38.00p 0
13/12/2019 38.00p 38.00p 38.00p 38.00p 0
12/12/2019 38.00p 38.00p 38.00p 38.00p 0
11/12/2019 38.00p 38.00p 36.00p 38.00p 4149
10/12/2019 38.50p 38.50p 36.00p 38.00p 13080
09/12/2019 38.50p 38.50p 38.50p 38.50p 0
06/12/2019 38.50p 38.50p 37.01p 38.50p 5000
05/12/2019 38.50p 38.50p 37.01p 38.50p 10052
04/12/2019 38.50p 38.50p 38.50p 38.50p 0
03/12/2019 38.50p 38.90p 38.50p 38.50p 12565
02/12/2019 38.50p 38.50p 38.50p 38.50p 0
29/11/2019 38.50p 38.95p 38.50p 38.50p 2554
28/11/2019 38.50p 38.97p 38.50p 38.50p 2500
27/11/2019 38.50p 38.50p 38.50p 38.50p 0
26/11/2019 38.50p 38.50p 37.01p 38.50p 20
25/11/2019 38.50p 38.50p 37.55p 38.50p 3326
22/11/2019 38.50p 39.00p 38.50p 38.50p 8942
21/11/2019 38.50p 38.50p 37.51p 38.50p 482
20/11/2019 38.50p 38.50p 37.51p 38.50p 3291
19/11/2019 38.50p 39.50p 38.50p 38.50p 612
18/11/2019 38.50p 38.99p 38.50p 38.50p 4894
15/11/2019 38.00p 38.99p 38.00p 38.50p 3016
14/11/2019 38.00p 39.00p 38.00p 38.00p 393716
13/11/2019 44.70p 44.70p 35.00p 38.00p 234636
12/11/2019 53.50p 53.50p 52.75p 53.50p 199
11/11/2019 53.50p 53.50p 53.50p 53.50p 0
08/11/2019 55.00p 55.00p 51.50p 53.50p 16190
07/11/2019 54.50p 54.50p 54.50p 54.50p 0
06/11/2019 54.50p 54.50p 54.50p 54.50p 0
05/11/2019 54.50p 54.50p 54.00p 54.50p 0
04/11/2019 54.50p 54.50p 53.00p 54.50p 26989
01/11/2019 54.50p 54.50p 54.50p 54.50p 0
31/10/2019 54.50p 54.50p 53.00p 54.50p 25
30/10/2019 54.50p 54.50p 54.38p 54.50p 5009
29/10/2019 54.50p 54.50p 53.00p 54.50p 27696
28/10/2019 54.50p 54.50p 53.00p 54.50p 5679
25/10/2019 54.50p 54.50p 54.40p 54.50p 54
24/10/2019 54.50p 54.50p 53.00p 54.50p 38757
23/10/2019 54.50p 54.50p 53.00p 54.50p 30000
22/10/2019 54.50p 54.50p 54.50p 54.50p 0
21/10/2019 54.50p 54.50p 54.50p 54.50p 0
18/10/2019 54.50p 54.50p 53.00p 54.50p 4717
17/10/2019 54.50p 54.50p 54.50p 54.50p 0
16/10/2019 54.50p 54.50p 54.50p 54.50p 0
15/10/2019 54.50p 54.50p 53.50p 54.50p 237
14/10/2019 54.50p 54.50p 53.00p 54.50p 2996
11/10/2019 54.50p 54.50p 53.00p 54.50p 10500
10/10/2019 55.00p 55.00p 53.00p 54.50p 23799
09/10/2019 55.00p 55.00p 53.55p 55.00p 17273
08/10/2019 55.00p 55.00p 55.00p 55.00p 0
07/10/2019 55.00p 56.25p 55.00p 55.00p 1768
04/10/2019 55.00p 55.00p 54.00p 55.00p 40000
03/10/2019 55.00p 57.00p 53.39p 55.00p 52927
02/10/2019 55.00p 55.00p 55.00p 55.00p 0
01/10/2019 55.00p 55.00p 53.25p 55.00p 38780
30/09/2019 55.00p 55.00p 53.33p 55.00p 74149
27/09/2019 55.00p 56.55p 55.00p 55.00p 3000
26/09/2019 55.00p 55.00p 55.00p 55.00p 0
25/09/2019 55.50p 56.70p 54.01p 55.50p 49072
24/09/2019 54.50p 56.80p 53.00p 55.50p 22216
23/09/2019 49.00p 54.95p 49.00p 53.00p 215062
20/09/2019 49.00p 51.65p 49.00p 49.00p 30000
19/09/2019 51.00p 51.65p 46.00p 49.00p 121066
18/09/2019 51.70p 52.75p 47.15p 51.00p 17353
17/09/2019 57.00p 57.00p 56.10p 56.50p 1099
16/09/2019 57.00p 58.75p 56.10p 57.00p 9904
13/09/2019 57.00p 58.75p 57.00p 57.00p 25154

*Close Price adjusted for both dividends and splits