1. Share Prices

  2. B&M European Value Retail (BME)

 
 

B&M European Value Retail Historic Prices

 
     
Download
Date Open High Low Close Volume
Apr 19, 2019 398.00 399.84 395.60 396.00 2,051,286
Apr 18, 2019 398.00 399.84 395.60 396.00 2,051,286
Apr 17, 2019 400.00 401.10 397.50 398.00 1,533,791
Apr 16, 2019 397.00 402.50 395.60 399.60 1,999,239
Apr 15, 2019 394.60 398.50 390.40 396.00 1,246,515
Apr 12, 2019 395.40 396.70 392.10 392.10 1,309,437
Apr 11, 2019 390.00 395.60 388.80 395.60 1,831,425
Apr 10, 2019 383.70 390.00 378.70 390.00 3,513,611
Apr 9, 2019 384.70 387.90 381.10 381.10 6,175,764
Apr 8, 2019 387.40 388.30 382.80 384.60 1,654,893
Apr 5, 2019 385.60 386.40 382.60 385.90 1,877,182
Apr 4, 2019 385.40 388.20 380.70 382.60 2,741,780
Apr 3, 2019 386.70 390.30 382.60 387.70 4,440,551
Apr 2, 2019 381.30 381.90 374.80 380.40 3,405,330
Apr 1, 2019 376.80 382.20 371.30 372.70 2,496,590
Mar 29, 2019 371.80 377.50 371.13 373.60 3,339,300
Mar 28, 2019 368.00 375.80 368.00 371.30 3,677,899
Mar 27, 2019 370.00 372.70 366.90 370.40 4,552,946
Mar 26, 2019 370.90 370.90 364.79 370.30 3,706,709
Mar 25, 2019 373.10 374.10 366.70 369.00 3,024,603
Mar 22, 2019 378.70 383.40 374.00 374.00 2,027,332
Mar 21, 2019 379.90 379.90 371.30 377.60 4,112,733
Mar 20, 2019 386.40 389.00 380.20 380.20 2,590,134
Mar 19, 2019 386.30 390.10 384.60 387.60 4,719,153
Mar 18, 2019 382.60 389.50 381.30 389.10 2,773,581
Mar 15, 2019 376.40 383.70 376.40 381.10 3,536,805
Mar 14, 2019 367.80 380.60 367.80 374.00 3,152,921
Mar 13, 2019 367.00 370.00 362.90 369.50 1,974,423
Mar 12, 2019 364.70 371.10 364.60 367.90 2,525,104
Mar 11, 2019 364.00 365.38 360.90 364.60 5,115,532
Mar 8, 2019 359.70 364.90 357.50 364.90 3,455,863
Mar 7, 2019 364.40 367.40 357.00 362.60 2,274,638
Mar 6, 2019 364.90 369.40 364.90 366.20 2,691,354
Mar 5, 2019 358.30 369.60 355.35 367.00 3,338,246
Mar 4, 2019 368.50 369.60 364.30 367.50 3,499,229
Mar 1, 2019 361.00 367.30 347.90 367.30 5,977,520
Feb 28, 2019 349.30 353.50 345.60 353.50 2,811,761
Feb 27, 2019 349.50 352.50 347.10 349.90 4,394,628
Feb 26, 2019 342.80 351.40 342.07 351.40 5,343,913
Feb 25, 2019 343.80 346.70 340.16 343.40 2,483,021
Feb 22, 2019 345.00 346.10 342.10 345.20 2,420,178
Feb 21, 2019 342.50 346.40 342.20 345.00 4,399,809
Feb 20, 2019 336.00 342.80 333.80 342.80 3,490,769
Feb 19, 2019 335.00 335.90 329.80 335.90 3,306,650
Feb 18, 2019 326.30 339.30 324.90 336.40 2,338,785
Feb 15, 2019 327.90 327.90 321.70 326.10 2,082,044
Feb 14, 2019 328.40 331.60 323.80 326.40 3,040,627
Feb 13, 2019 325.80 331.50 325.60 326.70 1,917,316
Feb 12, 2019 327.60 331.00 322.30 325.30 2,614,513
Feb 11, 2019 317.90 326.70 315.60 324.60 5,094,901
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy