Bonhill Group (BONH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/09/2019 59.00p 59.00p 56.00p 57.00p 8928
11/09/2019 59.00p 59.00p 59.00p 59.00p 12500
10/09/2019 59.00p 60.00p 59.00p 59.00p 16650
09/09/2019 59.00p 59.00p 57.50p 59.00p 3000
06/09/2019 59.00p 59.00p 59.00p 59.00p 0
05/09/2019 60.00p 60.00p 58.00p 59.00p 6440
04/09/2019 60.00p 60.00p 58.00p 60.00p 15534
03/09/2019 60.00p 60.00p 60.00p 60.00p 0
02/09/2019 60.50p 60.50p 60.00p 60.00p 0
30/08/2019 60.50p 60.50p 60.50p 60.50p 0
29/08/2019 60.50p 60.50p 59.30p 60.50p 921
28/08/2019 60.50p 60.50p 59.30p 60.50p 62
27/08/2019 60.50p 60.50p 60.50p 60.50p 0
23/08/2019 60.50p 60.50p 60.50p 60.50p 0
22/08/2019 60.00p 60.72p 59.00p 60.50p 26569
21/08/2019 60.50p 60.50p 59.00p 60.50p 15000
20/08/2019 60.50p 60.50p 60.50p 60.50p 0
19/08/2019 60.50p 60.50p 60.50p 60.50p 0
16/08/2019 60.50p 60.50p 60.00p 60.50p 25000
15/08/2019 60.50p 60.50p 59.30p 60.50p 1000
14/08/2019 60.50p 60.50p 60.50p 60.50p 0
13/08/2019 60.50p 60.50p 60.50p 60.50p 0
12/08/2019 60.00p 60.50p 60.00p 60.50p 0
09/08/2019 60.00p 60.00p 58.00p 60.00p 8942
08/08/2019 60.00p 60.75p 60.00p 60.00p 9111
07/08/2019 60.00p 60.00p 58.51p 60.00p 175
06/08/2019 60.00p 60.00p 60.00p 60.00p 0
05/08/2019 60.00p 60.00p 60.00p 60.00p 0
02/08/2019 60.00p 61.00p 58.00p 60.00p 113472
01/08/2019 62.00p 62.00p 58.50p 60.00p 19571
31/07/2019 62.00p 62.50p 61.50p 62.00p 46338
30/07/2019 63.50p 63.50p 61.00p 62.00p 30238
29/07/2019 64.00p 64.00p 62.25p 63.50p 15000
26/07/2019 64.00p 64.00p 63.50p 64.00p 155000
25/07/2019 64.00p 64.00p 64.00p 64.00p 233946
24/07/2019 69.00p 73.00p 58.00p 64.00p 289883
23/07/2019 71.50p 71.50p 70.00p 71.50p 10000
22/07/2019 71.00p 71.80p 70.00p 71.50p 18000
19/07/2019 71.00p 71.90p 71.00p 71.00p 6568
18/07/2019 71.00p 72.00p 69.00p 71.00p 10861
17/07/2019 74.50p 74.50p 70.00p 71.00p 72882
16/07/2019 74.50p 74.50p 74.00p 74.50p 2702
15/07/2019 74.50p 74.50p 73.00p 74.50p 5549
12/07/2019 74.50p 75.00p 73.00p 74.50p 10275
11/07/2019 79.50p 79.50p 74.50p 74.50p 42248
10/07/2019 79.50p 79.50p 76.22p 79.50p 6250
09/07/2019 80.00p 80.00p 77.00p 79.00p 33448
08/07/2019 80.50p 80.50p 80.00p 80.00p 2500
05/07/2019 80.00p 80.00p 80.00p 80.00p 10000
04/07/2019 80.00p 80.00p 80.00p 80.00p 5000
03/07/2019 79.00p 80.00p 78.00p 80.00p 8239
02/07/2019 79.00p 79.90p 79.00p 79.00p 2503
01/07/2019 79.00p 80.00p 78.00p 79.00p 117838
28/06/2019 79.00p 79.00p 78.00p 79.00p 3571
27/06/2019 80.50p 80.50p 78.00p 79.00p 10050
26/06/2019 80.50p 80.50p 80.50p 80.50p 0
25/06/2019 79.00p 80.50p 78.00p 80.50p 32269
24/06/2019 80.00p 80.00p 79.00p 79.00p 0
21/06/2019 81.00p 81.00p 80.00p 80.00p 12383
20/06/2019 81.00p 81.00p 80.00p 81.00p 3375
19/06/2019 81.00p 81.00p 80.10p 81.00p 21103
18/06/2019 81.00p 82.00p 80.00p 81.00p 35041
17/06/2019 84.50p 84.50p 80.50p 80.50p 42500
14/06/2019 84.50p 84.50p 84.50p 84.50p 0
13/06/2019 84.50p 86.50p 83.00p 84.50p 36413
12/06/2019 84.50p 84.50p 82.50p 84.50p 5000
11/06/2019 84.50p 86.00p 82.00p 84.50p 93898
10/06/2019 80.50p 86.00p 80.50p 84.50p 186054
07/06/2019 80.50p 80.50p 79.60p 80.50p 13478
06/06/2019 80.50p 80.50p 79.60p 80.50p 43298
05/06/2019 80.50p 80.50p 80.00p 80.50p 116048
04/06/2019 80.00p 80.50p 80.00p 80.50p 12445
03/06/2019 81.00p 81.00p 79.00p 80.00p 13750
31/05/2019 81.00p 81.00p 80.00p 81.00p 20000
30/05/2019 81.00p 81.00p 81.00p 81.00p 0
29/05/2019 81.00p 81.00p 81.00p 81.00p 0
28/05/2019 81.00p 81.00p 81.00p 81.00p 0
24/05/2019 81.00p 81.30p 81.00p 81.00p 30500
23/05/2019 81.00p 81.00p 80.00p 81.00p 5398
22/05/2019 81.00p 81.00p 80.00p 81.00p 13690
21/05/2019 81.00p 81.00p 80.00p 81.00p 14172
20/05/2019 84.00p 84.00p 80.00p 81.00p 45334
17/05/2019 84.00p 84.00p 81.00p 84.00p 1019
16/05/2019 85.00p 85.00p 83.00p 84.00p 16817
15/05/2019 85.00p 85.00p 83.00p 85.00p 3625
14/05/2019 85.00p 85.00p 85.00p 85.00p 0
13/05/2019 85.00p 85.00p 85.00p 85.00p 0
10/05/2019 85.00p 85.50p 83.00p 85.00p 2536
09/05/2019 85.00p 87.00p 85.00p 85.00p 48000
08/05/2019 85.00p 85.00p 85.00p 85.00p 1870
07/05/2019 85.00p 85.00p 83.00p 85.00p 5000
03/05/2019 85.00p 85.00p 85.00p 85.00p 0
02/05/2019 85.00p 85.00p 85.00p 85.00p 0
01/05/2019 85.00p 85.00p 83.00p 85.00p 400
30/04/2019 85.00p 85.00p 83.00p 85.00p 13439
29/04/2019 85.00p 85.00p 85.00p 85.00p 0
26/04/2019 85.00p 85.00p 83.00p 85.00p 3000
25/04/2019 85.00p 85.00p 83.00p 85.00p 540
24/04/2019 85.50p 85.50p 84.00p 85.50p 22860
23/04/2019 86.00p 86.00p 85.00p 85.50p 10000
18/04/2019 86.50p 86.50p 86.50p 86.50p 0
17/04/2019 88.00p 88.00p 84.00p 86.50p 25000
16/04/2019 88.00p 88.00p 88.00p 88.00p 0
15/04/2019 88.00p 88.00p 86.00p 88.00p 2000
12/04/2019 90.50p 90.50p 86.00p 88.00p 37675
11/04/2019 89.00p 89.00p 87.75p 88.50p 25000
10/04/2019 89.00p 89.00p 88.47p 89.00p 857288
09/04/2019 89.00p 89.00p 88.00p 89.00p 2225
08/04/2019 89.00p 89.00p 88.80p 89.00p 3496
05/04/2019 91.50p 91.50p 88.00p 89.00p 3485
04/04/2019 89.00p 89.00p 89.00p 89.00p 0
03/04/2019 89.00p 89.00p 89.00p 89.00p 0
02/04/2019 89.00p 90.00p 88.00p 89.00p 8357
01/04/2019 89.00p 89.00p 88.00p 89.00p 2174
29/03/2019 89.00p 89.00p 88.00p 89.00p 500
28/03/2019 88.50p 89.00p 87.95p 89.00p 4000
27/03/2019 88.50p 88.50p 85.40p 88.50p 5000
26/03/2019 88.50p 88.50p 88.50p 88.50p 0
25/03/2019 88.50p 89.00p 87.30p 88.50p 5019
22/03/2019 91.00p 91.00p 90.67p 91.00p 1852
21/03/2019 91.00p 91.00p 91.00p 91.00p 0
20/03/2019 91.00p 91.00p 90.60p 91.00p 4282
19/03/2019 89.50p 91.50p 89.50p 91.00p 5000
18/03/2019 89.50p 89.50p 89.50p 89.50p 0
15/03/2019 89.50p 89.50p 87.50p 89.50p 500
14/03/2019 89.50p 89.50p 89.50p 89.50p 0
13/03/2019 89.50p 89.50p 89.50p 89.50p 0
12/03/2019 89.50p 89.50p 89.50p 89.50p 0
11/03/2019 89.50p 89.50p 87.00p 89.50p 1862
08/03/2019 89.50p 89.50p 87.15p 89.50p 1250
07/03/2019 89.50p 89.50p 89.50p 89.50p 0
06/03/2019 89.50p 89.50p 89.50p 89.50p 0
05/03/2019 89.50p 89.50p 87.50p 89.50p 5000
04/03/2019 89.50p 89.50p 89.50p 89.50p 13583
01/03/2019 89.50p 90.00p 87.00p 89.50p 2151
28/02/2019 89.50p 89.50p 89.50p 89.50p 0
27/02/2019 89.50p 89.50p 89.50p 89.50p 0
26/02/2019 90.00p 90.00p 88.00p 89.50p 2523
25/02/2019 90.00p 90.00p 90.00p 90.00p 0
22/02/2019 90.00p 90.75p 88.00p 90.00p 17000
21/02/2019 90.00p 90.00p 90.00p 90.00p 0
20/02/2019 90.00p 90.00p 90.00p 90.00p 0
19/02/2019 90.00p 90.00p 88.00p 90.00p 2000
18/02/2019 90.00p 90.00p 88.00p 90.00p 5394
15/02/2019 90.50p 90.50p 90.50p 90.50p 0
14/02/2019 90.50p 90.50p 90.00p 90.50p 122830
13/02/2019 90.50p 90.50p 89.00p 90.50p 3000
12/02/2019 90.50p 90.50p 89.00p 90.50p 22024
11/02/2019 90.50p 90.50p 89.00p 89.50p 6932
08/02/2019 90.50p 90.50p 89.00p 90.50p 503
07/02/2019 90.50p 90.50p 90.00p 90.50p 1784
06/02/2019 90.50p 90.50p 90.50p 90.50p 0
05/02/2019 90.50p 90.50p 90.50p 90.50p 0
04/02/2019 90.50p 90.50p 90.50p 90.50p 0
01/02/2019 90.50p 90.50p 90.00p 90.50p 3333
31/01/2019 90.50p 90.50p 90.50p 90.50p 0
30/01/2019 90.50p 90.50p 90.50p 90.50p 0
29/01/2019 90.50p 90.50p 89.00p 90.50p 3835
28/01/2019 90.50p 90.50p 90.50p 90.50p 0
25/01/2019 90.50p 90.50p 90.50p 90.50p 15000
24/01/2019 90.50p 90.50p 90.50p 90.50p 0
23/01/2019 90.50p 90.50p 90.50p 90.50p 0
22/01/2019 90.50p 90.50p 89.00p 90.50p 5000
21/01/2019 90.50p 90.50p 89.00p 90.50p 1113
18/01/2019 90.50p 94.00p 90.00p 90.50p 62030
17/01/2019 87.50p 87.50p 87.50p 87.50p 0
16/01/2019 85.50p 89.75p 85.50p 87.50p 9000
15/01/2019 80.50p 88.00p 80.50p 85.50p 42695
14/01/2019 80.50p 80.50p 80.50p 80.50p 227
11/01/2019 80.50p 81.55p 80.50p 80.50p 21000
10/01/2019 80.50p 80.50p 80.50p 80.50p 0
09/01/2019 80.50p 80.50p 80.50p 80.50p 50000
08/01/2019 82.00p 82.00p 79.25p 80.50p 2093
07/01/2019 82.00p 82.00p 82.00p 82.00p 0
04/01/2019 82.00p 82.00p 82.00p 82.00p 0
03/01/2019 82.00p 82.00p 82.00p 82.00p 0
02/01/2019 82.00p 82.00p 82.00p 82.00p 8861
31/12/2018 82.00p 82.00p 82.00p 82.00p 0
28/12/2018 82.00p 82.00p 82.00p 82.00p 0
27/12/2018 82.00p 82.00p 82.00p 82.00p 0
24/12/2018 82.00p 82.00p 82.00p 82.00p 0
21/12/2018 82.00p 82.00p 82.00p 82.00p 0
20/12/2018 82.00p 82.00p 81.50p 82.00p 7494
19/12/2018 82.00p 82.00p 82.00p 82.00p 0
18/12/2018 82.00p 82.00p 82.00p 82.00p 0
17/12/2018 82.00p 82.00p 81.00p 82.00p 1534
14/12/2018 81.00p 82.00p 79.00p 82.00p 3780
13/12/2018 81.00p 81.00p 81.00p 81.00p 11424
12/12/2018 81.00p 81.00p 79.00p 81.00p 34
11/12/2018 82.00p 82.00p 81.00p 81.00p 15000
10/12/2018 82.00p 82.00p 82.00p 82.00p 0
07/12/2018 82.00p 82.00p 82.00p 82.00p 13215
06/12/2018 81.50p 82.00p 81.50p 82.00p 2400
05/12/2018 81.50p 81.50p 81.50p 81.50p 5000
04/12/2018 81.50p 81.50p 81.50p 81.50p 0
03/12/2018 81.50p 81.50p 78.50p 81.50p 900
30/11/2018 81.50p 81.50p 81.50p 81.50p 0
29/11/2018 78.00p 81.50p 78.00p 81.50p 31756
28/11/2018 78.00p 80.00p 78.00p 78.00p 30000
27/11/2018 78.00p 78.00p 78.00p 78.00p 0

*Close Price adjusted for both dividends and splits