1. Share Prices

  2. B&M European Value Retail (BME)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

B&M European Value Retail Historic Prices

 
     
Download
Date Open High Low Close Volume
Jan 21, 2020 374.10 375.42 371.40 374.70 1,404,196
Jan 20, 2020 379.10 382.70 374.50 375.70 1,382,263
Jan 17, 2020 384.20 384.70 379.70 382.50 2,635,122
Jan 16, 2020 381.40 382.60 377.00 380.80 3,265,802
Jan 15, 2020 382.60 384.78 374.80 376.90 7,499,159
Jan 14, 2020 371.60 382.20 371.26 382.20 3,469,856
Jan 13, 2020 375.90 381.50 368.00 372.30 3,803,997
Jan 10, 2020 369.90 377.80 359.66 373.00 16,604,512
Jan 9, 2020 406.10 410.62 397.20 397.20 6,368,245
Jan 8, 2020 400.00 406.20 398.50 405.20 11,692,539
Jan 7, 2020 402.70 407.70 401.88 405.00 2,128,416
Jan 6, 2020 396.80 403.64 396.15 403.40 1,926,336
Jan 3, 2020 402.10 404.90 399.70 400.80 1,673,119
Jan 2, 2020 411.80 420.10 402.10 405.50 1,924,165
Jan 1, 2020 414.00 417.72 409.60 409.60 548,924
Dec 31, 2019 414.00 417.72 409.60 409.60 548,924
Dec 30, 2019 414.80 417.50 411.40 412.00 2,365,991
Dec 27, 2019 418.00 421.30 414.70 416.40 1,070,304
Dec 26, 2019 409.90 417.70 409.60 417.70 409,283
Dec 25, 2019 409.90 417.70 409.60 417.70 409,283
Dec 24, 2019 409.90 417.70 409.60 417.70 409,283
Dec 23, 2019 407.10 413.30 403.08 407.80 954,347
Dec 20, 2019 407.30 408.50 400.80 405.00 3,060,370
Dec 19, 2019 415.60 415.60 406.60 408.30 4,720,483
Dec 18, 2019 403.90 414.70 403.90 411.90 5,340,312
Dec 17, 2019 420.00 420.52 405.90 409.50 2,535,741
Dec 16, 2019 412.00 423.80 407.70 420.90 11,294,297
Dec 13, 2019 410.00 439.90 408.50 409.70 6,327,182
Dec 12, 2019 387.80 393.20 386.80 391.40 2,106,384
Dec 11, 2019 386.30 391.10 380.50 390.30 2,163,494
Dec 10, 2019 396.60 397.20 387.00 388.30 1,724,830
Dec 9, 2019 389.00 396.20 388.50 396.20 2,681,851
Dec 6, 2019 383.20 390.00 382.86 387.20 1,973,973
Dec 5, 2019 381.10 386.20 379.03 383.30 1,838,650
Dec 4, 2019 375.60 383.10 374.32 380.90 2,077,346
Dec 3, 2019 377.70 382.20 371.50 376.20 2,219,615
Dec 2, 2019 380.00 386.00 379.00 380.80 3,580,292
Nov 29, 2019 379.70 386.30 378.20 378.20 1,620,301
Nov 28, 2019 378.50 385.20 377.06 385.20 1,966,279
Nov 27, 2019 381.10 381.60 375.00 377.30 3,784,772
Nov 26, 2019 379.10 387.50 379.10 382.30 2,870,684
Nov 25, 2019 372.30 383.30 372.30 380.50 2,576,274
Nov 22, 2019 372.80 376.60 369.60 373.90 1,711,133
Nov 21, 2019 376.30 378.72 362.30 369.00 3,255,757
Nov 20, 2019 388.80 388.80 378.10 383.40 2,727,410
Nov 19, 2019 381.10 392.20 381.10 387.00 2,869,415
Nov 18, 2019 375.80 388.70 375.80 386.60 3,714,623
Nov 15, 2019 370.40 377.80 369.70 377.80 5,165,553
Nov 14, 2019 373.90 374.00 367.90 371.40 8,857,009
Nov 13, 2019 351.80 377.50 351.80 372.00 7,366,396
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag