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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Bonhill Group (BONH) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/11/2018 | 78.00p | 78.00p | 78.00p | 78.00p | 10000 |
| 23/11/2018 | 78.00p | 78.00p | 78.00p | 78.00p | 20000 |
| 22/11/2018 | 78.00p | 78.00p | 76.00p | 78.00p | 1145 |
| 21/11/2018 | 78.50p | 78.50p | 76.00p | 78.00p | 6500 |
| 20/11/2018 | 79.50p | 79.50p | 78.50p | 78.50p | 4500 |
| 19/11/2018 | 79.50p | 79.50p | 79.00p | 79.50p | 5000 |
| 16/11/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 15/11/2018 | 79.50p | 79.50p | 79.00p | 79.50p | 3358 |
| 14/11/2018 | 79.50p | 80.00p | 79.00p | 79.50p | 16130 |
| 13/11/2018 | 79.50p | 79.50p | 79.00p | 79.50p | 3000 |
| 12/11/2018 | 79.50p | 79.50p | 79.00p | 79.50p | 6816 |
| 09/11/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 08/11/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 07/11/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 06/11/2018 | 79.50p | 79.50p | 79.00p | 79.50p | 8917 |
| 05/11/2018 | 79.50p | 80.00p | 79.00p | 79.50p | 4616 |
| 02/11/2018 | 79.50p | 79.50p | 79.00p | 79.50p | 90 |
| 01/11/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 31/10/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 30/10/2018 | 79.50p | 79.50p | 79.00p | 79.50p | 5000 |
| 29/10/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 26/10/2018 | 79.50p | 79.50p | 79.00p | 79.50p | 3300 |
| 25/10/2018 | 79.50p | 79.50p | 79.00p | 79.50p | 3000 |
| 24/10/2018 | 79.50p | 79.50p | 79.00p | 79.50p | 5000 |
| 23/10/2018 | 79.50p | 79.50p | 79.00p | 79.50p | 3000 |
| 22/10/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 19/10/2018 | 79.50p | 79.50p | 79.00p | 79.50p | 3000 |
| 18/10/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 17/10/2018 | 79.50p | 80.00p | 79.00p | 79.50p | 7812 |
| 16/10/2018 | 79.50p | 79.50p | 79.00p | 79.50p | 19000 |
| 15/10/2018 | 79.50p | 79.50p | 79.00p | 79.50p | 24000 |
| 12/10/2018 | 79.50p | 79.50p | 79.00p | 79.50p | 26 |
| 11/10/2018 | 80.50p | 80.50p | 79.00p | 79.50p | 11000 |
| 10/10/2018 | 83.50p | 83.50p | 82.00p | 83.00p | 10294 |
| 09/10/2018 | 83.50p | 83.50p | 82.00p | 83.50p | 18600 |
| 08/10/2018 | 84.00p | 84.00p | 82.00p | 83.50p | 12901 |
| 05/10/2018 | 84.00p | 84.00p | 83.00p | 84.00p | 12600 |
| 04/10/2018 | 84.00p | 84.00p | 83.00p | 84.00p | 20226 |
| 03/10/2018 | 84.00p | 84.00p | 82.50p | 84.00p | 63164 |
| 02/10/2018 | 80.00p | 83.50p | 80.00p | 83.50p | 23000 |
| 01/10/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 10000 |
| 28/09/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/09/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/09/2018 | 80.00p | 80.00p | 79.00p | 80.00p | 25000 |
| 25/09/2018 | 81.00p | 81.00p | 78.00p | 79.00p | 16230 |
| 24/09/2018 | 81.50p | 81.50p | 80.00p | 81.00p | 11000 |
| 21/09/2018 | 83.50p | 83.50p | 82.00p | 82.00p | 5000 |
| 20/09/2018 | 84.00p | 84.00p | 83.00p | 83.50p | 4840 |
| 19/09/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 20337 |
| 18/09/2018 | 85.00p | 85.00p | 83.00p | 85.00p | 1850 |
| 17/09/2018 | 85.50p | 85.50p | 83.00p | 85.00p | 5000 |
| 14/09/2018 | 85.50p | 85.50p | 83.00p | 85.50p | 35001 |
| 13/09/2018 | 85.50p | 85.50p | 84.00p | 85.50p | 7920 |
| 12/09/2018 | 85.50p | 85.50p | 84.00p | 85.50p | 5000 |
| 11/09/2018 | 82.00p | 87.00p | 82.00p | 85.50p | 65630 |
| 10/09/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 07/09/2018 | 80.00p | 81.00p | 80.00p | 81.00p | 2079 |
| 06/09/2018 | 79.50p | 80.00p | 77.00p | 80.00p | 19257 |
| 05/09/2018 | 79.50p | 79.50p | 77.50p | 79.50p | 3125 |
| 04/09/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 03/09/2018 | 80.00p | 80.00p | 78.00p | 79.50p | 7500 |
| 31/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 25000 |
| 30/08/2018 | 79.50p | 80.00p | 79.50p | 80.00p | 665000 |
| 29/08/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 28/08/2018 | 81.50p | 81.50p | 78.00p | 79.50p | 21249 |
| 24/08/2018 | 81.50p | 81.50p | 81.50p | 81.50p | 27900 |
| 23/08/2018 | 79.50p | 83.00p | 79.50p | 81.50p | 39809 |
| 22/08/2018 | 79.00p | 80.00p | 78.90p | 79.50p | 34000 |
| 21/08/2018 | 74.00p | 79.00p | 73.25p | 79.00p | 36406 |
| 20/08/2018 | 82.50p | 82.50p | 73.25p | 74.00p | 70131 |
| 17/08/2018 | 84.00p | 87.00p | 82.50p | 82.50p | 17797 |
| 16/08/2018 | 2.10p | 2.17p | 2.00p | 2.10p | 203099 |
| 15/08/2018 | 2.20p | 2.20p | 2.00p | 2.10p | 928468 |
| 14/08/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 13/08/2018 | 2.20p | 2.20p | 2.10p | 2.20p | 9113 |
| 10/08/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 09/08/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 08/08/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 07/08/2018 | 2.20p | 2.20p | 2.10p | 2.20p | 200000 |
| 06/08/2018 | 2.25p | 2.27p | 2.10p | 2.20p | 337701 |
| 03/08/2018 | 2.35p | 2.35p | 2.25p | 2.25p | 260802 |
| 02/08/2018 | 2.35p | 2.46p | 2.21p | 2.35p | 106707 |
| 01/08/2018 | 2.35p | 2.46p | 2.20p | 2.35p | 477006 |
| 31/07/2018 | 3.40p | 3.40p | 3.00p | 3.40p | 10000 |
| 30/07/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 27/07/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 26/07/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 25/07/2018 | 3.40p | 3.40p | 3.38p | 3.40p | 10 |
| 24/07/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 23/07/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 20/07/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 19/07/2018 | 3.40p | 3.40p | 3.32p | 3.40p | 253455 |
| 18/07/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 17/07/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 16/07/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 13/07/2018 | 3.40p | 3.50p | 3.40p | 3.40p | 35413 |
| 12/07/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 11/07/2018 | 3.40p | 3.50p | 3.40p | 3.40p | 150000 |
| 10/07/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 93185 |
| 09/07/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 06/07/2018 | 3.40p | 3.40p | 3.36p | 3.40p | 150000 |
| 05/07/2018 | 3.40p | 3.50p | 3.40p | 3.40p | 350000 |
| 04/07/2018 | 3.40p | 3.65p | 3.40p | 3.40p | 0 |
| 03/07/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 02/07/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 29/06/2018 | 3.40p | 3.40p | 3.35p | 3.40p | 244637 |
| 28/06/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 10474 |
| 27/06/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 26/06/2018 | 3.40p | 3.40p | 3.37p | 3.40p | 125000 |
| 25/06/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 22/06/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 21/06/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 20/06/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 19/06/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 18/06/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 15/06/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 14/06/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 13/06/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 250000 |
| 12/06/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 11/06/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 08/06/2018 | 3.40p | 3.50p | 3.40p | 3.40p | 7140 |
| 07/06/2018 | 3.40p | 3.80p | 3.40p | 3.40p | 0 |
| 06/06/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 05/06/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 04/06/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 01/06/2018 | 3.55p | 3.55p | 3.38p | 3.40p | 100000 |
| 31/05/2018 | 3.55p | 3.55p | 3.47p | 3.55p | 270000 |
| 30/05/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 29/05/2018 | 3.65p | 3.65p | 3.55p | 3.55p | 6761 |
| 25/05/2018 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 24/05/2018 | 3.55p | 3.65p | 3.30p | 3.65p | 30000 |
| 23/05/2018 | 3.15p | 3.55p | 3.15p | 3.50p | 155408 |
| 22/05/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 21/05/2018 | 3.15p | 3.15p | 3.10p | 3.15p | 48406 |
| 18/05/2018 | 3.05p | 3.30p | 3.05p | 3.15p | 180000 |
| 17/05/2018 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 16/05/2018 | 3.05p | 3.05p | 3.05p | 3.05p | 3575 |
| 15/05/2018 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 14/05/2018 | 2.80p | 3.15p | 2.80p | 3.05p | 155000 |
| 11/05/2018 | 2.40p | 2.78p | 2.40p | 2.70p | 205000 |
| 10/05/2018 | 2.40p | 2.45p | 2.40p | 2.40p | 30000 |
| 09/05/2018 | 2.35p | 2.48p | 2.35p | 2.40p | 54040 |
| 08/05/2018 | 2.25p | 2.45p | 2.25p | 2.35p | 200000 |
| 04/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/05/2018 | 2.25p | 2.45p | 2.25p | 2.25p | 19920 |
| 02/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 30/04/2018 | 2.25p | 2.45p | 2.25p | 2.25p | 2836 |
| 27/04/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 26/04/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/04/2018 | 2.25p | 2.45p | 2.25p | 2.25p | 30407 |
| 24/04/2018 | 2.75p | 2.75p | 2.25p | 2.25p | 110000 |
| 23/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/04/2018 | 3.25p | 3.25p | 3.06p | 3.25p | 30000 |
| 10/04/2018 | 3.25p | 3.25p | 3.06p | 3.25p | 4000 |
| 09/04/2018 | 3.25p | 3.25p | 3.06p | 3.25p | 6940 |
| 06/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/04/2018 | 3.25p | 3.25p | 3.01p | 3.25p | 1000 |
| 04/04/2018 | 3.25p | 3.49p | 3.25p | 3.25p | 76000 |
| 03/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/03/2018 | 3.25p | 3.30p | 3.01p | 3.25p | 64680 |
| 15/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/03/2018 | 3.25p | 3.25p | 3.01p | 3.25p | 20000 |
| 08/03/2018 | 3.25p | 3.25p | 2.75p | 3.25p | 225000 |
| 07/03/2018 | 3.25p | 3.25p | 3.15p | 3.25p | 92605 |
| 06/03/2018 | 3.25p | 3.26p | 3.25p | 3.25p | 27500 |
| 05/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/02/2018 | 3.25p | 3.38p | 3.25p | 3.25p | 1349 |
| 27/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/02/2018 | 3.25p | 3.25p | 3.16p | 3.25p | 19000 |
| 20/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/02/2018 | 3.15p | 3.30p | 3.15p | 3.25p | 30000 |
| 15/02/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 14/02/2018 | 3.35p | 3.35p | 3.10p | 3.15p | 290483 |
| 13/02/2018 | 3.35p | 3.35p | 3.16p | 3.35p | 2000 |
*Close Price adjusted for both dividends and splits