Bonhill Group (BONH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/04/2017 2.88p 2.88p 2.88p 2.88p 0
27/04/2017 2.88p 2.88p 2.88p 2.88p 0
26/04/2017 2.88p 2.88p 2.75p 2.88p 2000
25/04/2017 2.88p 2.88p 2.88p 2.88p 0
24/04/2017 2.88p 2.88p 2.88p 2.88p 0
21/04/2017 2.88p 2.88p 2.88p 2.88p 0
20/04/2017 2.88p 2.88p 2.88p 2.88p 0
19/04/2017 2.88p 2.88p 2.88p 2.88p 0
18/04/2017 2.88p 2.88p 2.88p 2.88p 0
13/04/2017 2.88p 2.88p 2.88p 2.88p 0
12/04/2017 2.88p 3.00p 2.88p 2.88p 1051
11/04/2017 2.88p 2.88p 2.75p 2.88p 20000
10/04/2017 2.88p 2.88p 2.88p 2.88p 0
07/04/2017 2.88p 2.88p 2.88p 2.88p 0
06/04/2017 2.88p 2.88p 2.88p 2.88p 0
05/04/2017 2.88p 2.88p 2.88p 2.88p 0
04/04/2017 2.88p 2.88p 2.75p 2.88p 66000
03/04/2017 2.88p 2.88p 2.88p 2.88p 0
31/03/2017 2.88p 2.88p 2.88p 2.88p 0
30/03/2017 2.88p 3.00p 2.75p 2.88p 0
29/03/2017 2.88p 2.88p 2.88p 2.88p 0
28/03/2017 2.88p 2.88p 2.88p 2.88p 0
27/03/2017 2.88p 2.88p 2.75p 2.88p 6100
24/03/2017 2.88p 2.88p 2.75p 2.88p 1500
23/03/2017 2.88p 2.88p 2.88p 2.88p 0
22/03/2017 2.88p 2.88p 2.88p 2.88p 0
21/03/2017 2.88p 2.88p 2.88p 2.88p 0
20/03/2017 2.88p 2.88p 2.88p 2.88p 0
17/03/2017 2.88p 2.88p 2.88p 2.88p 0
16/03/2017 2.88p 2.88p 2.88p 2.88p 0
15/03/2017 2.88p 2.88p 2.88p 2.88p 0
14/03/2017 2.88p 2.88p 2.77p 2.88p 24000
13/03/2017 2.88p 2.88p 2.77p 2.88p 24000
10/03/2017 2.88p 2.88p 2.88p 2.88p 0
09/03/2017 2.88p 2.88p 2.75p 2.88p 14000
08/03/2017 2.88p 2.88p 2.88p 2.88p 0
07/03/2017 2.88p 2.88p 2.88p 2.88p 0
06/03/2017 2.88p 2.88p 2.88p 2.88p 0
03/03/2017 2.88p 2.88p 2.88p 2.88p 0
02/03/2017 2.88p 2.88p 2.88p 2.88p 0
01/03/2017 2.88p 2.95p 2.88p 2.88p 1326
28/02/2017 2.88p 2.88p 2.88p 2.88p 0
27/02/2017 2.88p 2.88p 2.88p 2.88p 0
24/02/2017 2.88p 2.88p 2.88p 2.88p 0
23/02/2017 2.88p 2.88p 2.88p 2.88p 0
22/02/2017 2.88p 2.88p 2.88p 2.88p 0
21/02/2017 2.88p 2.88p 2.88p 2.88p 0
20/02/2017 2.88p 2.88p 2.75p 2.88p 26151
17/02/2017 2.88p 2.93p 2.75p 2.88p 65000
16/02/2017 2.88p 2.88p 2.88p 2.88p 0
15/02/2017 2.88p 2.88p 2.84p 2.88p 1544
14/02/2017 2.88p 2.88p 2.88p 2.88p 0
13/02/2017 2.88p 2.88p 2.75p 2.88p 1336
10/02/2017 2.88p 2.88p 2.88p 2.88p 0
09/02/2017 2.88p 2.88p 2.88p 2.88p 0
08/02/2017 2.88p 2.88p 2.88p 2.88p 0
07/02/2017 2.88p 2.88p 2.88p 2.88p 0
06/02/2017 2.88p 3.00p 2.75p 2.88p 0
03/02/2017 2.88p 2.88p 2.88p 2.88p 0
02/02/2017 2.88p 2.88p 2.88p 2.88p 0
01/02/2017 2.88p 2.88p 2.88p 2.88p 0
31/01/2017 2.88p 2.88p 2.75p 2.88p 68985
30/01/2017 2.88p 2.88p 2.88p 2.88p 0
27/01/2017 2.88p 2.88p 2.88p 2.88p 0
26/01/2017 2.88p 2.88p 2.88p 2.88p 0
25/01/2017 2.88p 2.88p 2.88p 2.88p 0
24/01/2017 3.13p 3.13p 2.88p 2.88p 0
23/01/2017 2.88p 3.13p 2.88p 3.13p 0
20/01/2017 2.75p 2.88p 2.75p 2.88p 0
19/01/2017 2.75p 2.75p 2.75p 2.75p 0
18/01/2017 2.75p 2.75p 2.75p 2.75p 0
17/01/2017 2.75p 2.75p 2.75p 2.75p 0
16/01/2017 2.63p 2.75p 2.63p 2.75p 0
13/01/2017 2.63p 2.63p 2.59p 2.63p 1700
12/01/2017 2.63p 2.63p 2.59p 2.63p 15000
11/01/2017 2.63p 2.63p 2.63p 2.63p 0
10/01/2017 2.88p 2.88p 2.50p 2.63p 100000
09/01/2017 2.88p 2.88p 2.88p 2.88p 0
06/01/2017 2.88p 3.00p 2.75p 2.88p 0
05/01/2017 2.88p 2.88p 2.75p 2.88p 28852
04/01/2017 2.88p 2.88p 2.88p 2.88p 0
03/01/2017 2.88p 2.88p 2.88p 2.88p 0
30/12/2016 2.88p 2.88p 2.88p 2.88p 0
29/12/2016 2.88p 2.88p 2.88p 2.88p 0
28/12/2016 3.13p 3.13p 2.88p 2.88p 60000
23/12/2016 3.38p 3.38p 3.13p 3.13p 0
22/12/2016 3.38p 3.50p 3.25p 3.38p 0
21/12/2016 3.38p 3.38p 3.38p 3.38p 0
20/12/2016 3.38p 3.38p 3.26p 3.38p 34385
19/12/2016 3.38p 3.38p 3.38p 3.38p 0
16/12/2016 3.25p 3.38p 3.25p 3.38p 0
15/12/2016 3.25p 3.25p 3.25p 3.25p 302632
14/12/2016 3.25p 3.25p 3.25p 3.25p 0
13/12/2016 3.25p 3.25p 3.25p 3.25p 0
12/12/2016 3.25p 3.25p 3.25p 3.25p 0
09/12/2016 3.25p 3.25p 3.25p 3.25p 0
08/12/2016 3.25p 3.25p 3.25p 3.25p 0
07/12/2016 3.25p 3.25p 3.25p 3.25p 0
06/12/2016 3.25p 3.25p 3.25p 3.25p 0
05/12/2016 3.25p 3.25p 3.25p 3.25p 0
02/12/2016 3.13p 3.25p 3.13p 3.25p 0
01/12/2016 3.13p 3.13p 3.13p 3.13p 0
30/11/2016 3.13p 3.13p 3.13p 3.13p 0
29/11/2016 3.13p 3.13p 3.13p 3.13p 0
28/11/2016 3.13p 3.13p 3.13p 3.13p 0
25/11/2016 3.13p 3.13p 3.13p 3.13p 0
24/11/2016 3.13p 3.13p 3.13p 3.13p 0
23/11/2016 3.13p 3.13p 3.13p 3.13p 0
22/11/2016 3.13p 3.15p 3.05p 3.13p 195237
21/11/2016 3.13p 3.13p 3.13p 3.13p 0
18/11/2016 3.13p 3.50p 3.13p 3.13p 0
17/11/2016 3.13p 3.15p 3.13p 3.13p 10000
16/11/2016 3.13p 3.25p 3.13p 3.13p 20000
15/11/2016 3.25p 3.25p 3.13p 3.13p 11500
14/11/2016 3.75p 3.75p 3.38p 3.38p 140134
11/11/2016 3.75p 3.75p 3.64p 3.75p 100000
10/11/2016 3.75p 3.75p 3.75p 3.75p 0
09/11/2016 3.88p 3.88p 3.75p 3.75p 0
08/11/2016 3.88p 3.88p 3.83p 3.88p 71912
07/11/2016 3.88p 4.00p 3.88p 3.88p 20000
04/11/2016 3.88p 4.00p 3.88p 3.88p 10000
03/11/2016 3.88p 4.00p 3.88p 3.88p 30000
02/11/2016 3.88p 4.00p 3.75p 3.88p 120000
01/11/2016 3.88p 3.88p 3.75p 3.88p 100000
31/10/2016 4.00p 4.00p 3.83p 3.88p 260000
28/10/2016 3.88p 4.00p 3.88p 4.00p 26025
27/10/2016 3.75p 4.00p 3.75p 3.88p 86500
26/10/2016 3.63p 4.00p 3.63p 3.75p 37520
25/10/2016 3.63p 3.63p 3.63p 3.63p 0
24/10/2016 3.63p 3.63p 3.63p 3.63p 0
21/10/2016 3.75p 3.75p 3.63p 3.63p 0
20/10/2016 3.75p 3.75p 3.60p 3.75p 120000
19/10/2016 3.75p 3.75p 3.75p 3.75p 0
18/10/2016 3.75p 3.75p 3.75p 3.75p 0
17/10/2016 3.75p 3.88p 3.75p 3.75p 0
14/10/2016 3.75p 3.75p 3.75p 3.75p 0
13/10/2016 3.75p 3.75p 3.51p 3.75p 99445
12/10/2016 3.75p 3.75p 3.75p 3.75p 0
11/10/2016 4.00p 4.00p 3.51p 3.75p 46764
10/10/2016 4.13p 4.13p 4.00p 4.13p 50000
07/10/2016 4.13p 4.13p 4.13p 4.13p 0
06/10/2016 4.13p 4.25p 4.00p 4.13p 60000
05/10/2016 3.75p 4.25p 3.75p 4.13p 138124
04/10/2016 3.75p 4.00p 3.75p 3.75p 8500
03/10/2016 3.75p 3.75p 3.75p 3.75p 0
30/09/2016 3.38p 4.00p 3.38p 3.75p 110026
29/09/2016 3.38p 3.50p 3.38p 3.38p 19630
28/09/2016 3.38p 3.40p 3.38p 3.38p 14265
27/09/2016 3.38p 3.38p 3.38p 3.38p 0
26/09/2016 3.38p 3.38p 3.38p 3.38p 0
23/09/2016 3.38p 3.38p 3.38p 3.38p 0
22/09/2016 3.38p 3.38p 3.26p 3.38p 20000
21/09/2016 3.38p 3.38p 3.38p 3.38p 0
20/09/2016 3.38p 3.38p 3.38p 3.38p 0
19/09/2016 3.38p 3.38p 3.38p 3.38p 0
16/09/2016 3.63p 3.74p 3.30p 3.38p 161959
15/09/2016 3.88p 3.88p 3.63p 3.63p 30000
14/09/2016 3.88p 3.88p 3.88p 3.88p 0
13/09/2016 3.88p 3.88p 3.88p 3.88p 0
12/09/2016 3.88p 3.88p 3.88p 3.88p 0
09/09/2016 3.88p 3.88p 3.88p 3.88p 0
08/09/2016 3.88p 3.88p 3.88p 3.88p 0
07/09/2016 3.75p 3.88p 3.75p 3.88p 6317
06/09/2016 4.00p 4.00p 3.78p 3.88p 21333
05/09/2016 4.00p 4.00p 4.00p 4.00p 0
02/09/2016 4.13p 4.13p 4.00p 4.00p 0
01/09/2016 4.13p 4.13p 4.13p 4.13p 0
31/08/2016 4.13p 4.13p 4.13p 4.13p 0
30/08/2016 4.13p 4.13p 3.75p 4.13p 244426
26/08/2016 4.13p 4.13p 4.13p 4.13p 0
25/08/2016 3.75p 4.13p 3.75p 4.13p 15037
24/08/2016 4.25p 4.40p 4.10p 4.25p 37313
23/08/2016 4.75p 4.75p 4.25p 4.25p 100291
22/08/2016 4.75p 4.75p 4.12p 4.63p 225523
19/08/2016 4.75p 4.75p 4.75p 4.75p 0
18/08/2016 4.75p 4.90p 4.75p 4.75p 18610
17/08/2016 4.88p 4.88p 4.46p 4.75p 319979
16/08/2016 4.88p 4.88p 4.88p 4.88p 0
15/08/2016 4.88p 4.90p 4.76p 4.88p 22674
12/08/2016 4.75p 4.88p 4.75p 4.88p 21760
11/08/2016 4.38p 4.92p 4.38p 4.75p 58391
10/08/2016 4.38p 4.38p 4.38p 4.38p 0
09/08/2016 4.38p 4.38p 4.28p 4.38p 5000
08/08/2016 4.13p 4.43p 4.13p 4.38p 195229
05/08/2016 4.25p 4.25p 4.05p 4.13p 32000
04/08/2016 4.25p 4.25p 4.25p 4.25p 0
03/08/2016 4.25p 4.25p 4.25p 4.25p 0
02/08/2016 4.25p 4.25p 4.25p 4.25p 0
01/08/2016 4.25p 4.25p 4.01p 4.25p 3236
29/07/2016 4.13p 4.13p 4.13p 4.13p 0
28/07/2016 4.13p 4.13p 4.10p 4.13p 2317
27/07/2016 4.13p 4.13p 4.13p 4.13p 0
26/07/2016 4.13p 4.13p 4.13p 4.13p 0
25/07/2016 4.13p 4.13p 4.13p 4.13p 0
22/07/2016 4.13p 4.13p 4.13p 4.13p 0
21/07/2016 4.13p 4.13p 4.00p 4.13p 0
20/07/2016 4.13p 4.13p 4.13p 4.13p 0
19/07/2016 4.13p 4.13p 4.13p 4.13p 0
18/07/2016 4.00p 4.26p 3.98p 4.13p 117128
15/07/2016 3.88p 3.88p 3.88p 3.88p 0

*Close Price adjusted for both dividends and splits