- Share Prices
B&M European Value Retail S.A. (BME)
365.10p-1.60 (-0.44%)01 Jul 2022, 18:45
B&M European Value Retail S.A. Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 1, 2022 | 364.50p | 371.68p | 360.20p | 365.10p | 4,915,599 |
Jun 30, 2022 | 369.40p | 371.30p | 361.80p | 366.70p | 3,371,248 |
Jun 29, 2022 | 375.90p | 391.30p | 374.00p | 386.40p | 5,202,158 |
Jun 28, 2022 | 389.20p | 389.50p | 379.70p | 379.70p | 4,245,267 |
Jun 27, 2022 | 386.90p | 389.70p | 381.10p | 387.30p | 3,362,690 |
Jun 24, 2022 | 378.00p | 386.11p | 374.90p | 385.40p | 5,709,200 |
Jun 23, 2022 | 369.80p | 379.30p | 366.60p | 377.20p | 2,995,070 |
Jun 22, 2022 | 370.80p | 376.00p | 367.70p | 372.30p | 3,667,879 |
Jun 21, 2022 | 374.40p | 378.20p | 370.00p | 372.60p | 16,731,580 |
Jun 20, 2022 | 378.20p | 389.90p | 372.00p | 373.80p | 48,977,628 |
Jun 17, 2022 | 371.90p | 379.60p | 370.00p | 377.20p | 9,388,109 |
Jun 16, 2022 | 375.10p | 382.70p | 356.50p | 372.20p | 7,987,841 |
Jun 15, 2022 | 372.20p | 382.40p | 371.00p | 376.70p | 6,450,847 |
Jun 14, 2022 | 358.90p | 365.60p | 351.10p | 361.20p | 8,555,278 |
Jun 13, 2022 | 352.60p | 356.80p | 344.26p | 355.80p | 4,911,595 |
Jun 10, 2022 | 369.30p | 369.30p | 354.40p | 359.90p | 8,147,535 |
Jun 9, 2022 | 372.70p | 373.90p | 360.80p | 368.50p | 5,605,643 |
Jun 8, 2022 | 382.80p | 384.60p | 367.80p | 374.40p | 6,415,276 |
Jun 7, 2022 | 382.60p | 383.80p | 368.90p | 378.10p | 6,199,666 |
Jun 6, 2022 | 380.00p | 391.58p | 370.96p | 382.90p | 8,625,859 |
Jun 1, 2022 | 393.70p | 398.72p | 381.20p | 383.70p | 7,955,374 |
May 31, 2022 | 420.00p | 432.40p | 385.00p | 389.70p | 19,424,064 |
May 30, 2022 | 453.00p | 463.80p | 452.20p | 458.70p | 5,952,867 |
May 27, 2022 | 456.00p | 461.20p | 443.00p | 452.10p | 5,835,432 |
May 26, 2022 | 426.30p | 459.70p | 424.00p | 456.10p | 6,590,489 |
May 25, 2022 | 427.80p | 429.50p | 421.90p | 425.20p | 4,035,912 |
May 24, 2022 | 421.40p | 427.08p | 419.60p | 426.10p | 6,769,596 |
May 23, 2022 | 425.20p | 427.06p | 417.10p | 423.00p | 7,844,998 |
May 20, 2022 | 429.50p | 429.60p | 419.70p | 422.40p | 6,903,258 |
May 19, 2022 | 435.60p | 437.00p | 420.80p | 428.90p | 6,738,951 |
May 18, 2022 | 465.50p | 471.42p | 436.50p | 440.70p | 11,553,562 |
May 17, 2022 | 470.20p | 472.82p | 463.50p | 465.80p | 3,145,910 |
May 16, 2022 | 466.90p | 468.60p | 456.90p | 468.30p | 2,492,423 |
May 13, 2022 | 463.80p | 469.20p | 460.50p | 467.30p | 8,507,441 |
May 12, 2022 | 452.20p | 466.60p | 448.40p | 462.30p | 8,124,883 |
May 11, 2022 | 458.10p | 462.50p | 453.80p | 458.30p | 4,184,229 |
May 10, 2022 | 465.00p | 465.65p | 456.40p | 458.20p | 3,667,497 |
May 9, 2022 | 459.70p | 463.70p | 449.40p | 460.10p | 3,853,428 |
May 6, 2022 | 483.00p | 486.20p | 456.80p | 459.50p | 6,145,839 |
May 5, 2022 | 491.10p | 498.70p | 484.60p | 484.60p | 5,923,082 |
May 4, 2022 | 500.00p | 503.20p | 488.00p | 488.00p | 5,606,946 |
May 3, 2022 | 486.90p | 503.40p | 485.90p | 502.60p | 4,466,974 |
Apr 29, 2022 | 490.20p | 496.00p | 486.90p | 490.20p | 3,185,667 |
Apr 28, 2022 | 495.20p | 497.40p | 487.40p | 489.80p | 3,640,440 |
Apr 27, 2022 | 503.00p | 504.00p | 489.80p | 492.90p | 5,142,472 |
Apr 26, 2022 | 513.60p | 513.60p | 502.00p | 502.00p | 2,949,970 |
Apr 25, 2022 | 514.00p | 521.40p | 507.00p | 512.40p | 4,083,332 |
Apr 22, 2022 | 536.60p | 544.00p | 509.18p | 516.60p | 5,224,042 |
Apr 21, 2022 | 545.00p | 556.60p | 541.40p | 550.00p | 1,983,473 |
Apr 20, 2022 | 546.00p | 548.80p | 540.20p | 545.40p | 2,295,506 |