1. Share Prices

  2. B&M European Value Retail (BME)

 
 

B&M European Value Retail Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 12, 2019 0.00 343.30 0.00 342.60 2,917,493
Jul 11, 2019 336.40 338.70 333.60 336.70 5,358,361
Jul 10, 2019 337.00 339.60 334.70 335.50 1,167,532
Jul 9, 2019 338.40 338.40 331.10 335.20 2,124,889
Jul 8, 2019 344.10 344.10 333.20 337.90 2,579,553
Jul 5, 2019 341.00 352.10 337.30 343.00 1,851,203
Jul 4, 2019 338.50 343.30 337.50 338.80 2,073,207
Jul 3, 2019 333.90 337.40 332.88 337.10 1,836,982
Jul 2, 2019 342.30 342.30 331.90 333.90 2,266,715
Jul 1, 2019 337.40 342.50 330.50 339.20 3,622,711
Jun 28, 2019 333.30 337.70 332.10 333.30 4,375,832
Jun 27, 2019 323.00 332.30 323.00 330.60 4,206,323
Jun 26, 2019 315.60 319.70 315.60 318.30 6,250,365
Jun 25, 2019 313.90 317.30 313.10 316.00 2,171,326
Jun 24, 2019 321.90 325.70 315.00 315.00 2,330,668
Jun 21, 2019 326.60 327.70 320.90 323.20 4,825,694
Jun 20, 2019 331.70 333.07 326.60 327.50 3,496,848
Jun 19, 2019 333.20 335.40 331.50 334.80 9,969,714
Jun 18, 2019 332.50 334.40 330.20 333.90 19,622,334
Jun 17, 2019 330.60 334.20 329.90 333.60 2,738,663
Jun 14, 2019 330.50 332.80 328.50 329.80 2,551,618
Jun 13, 2019 335.00 335.68 331.10 331.40 2,880,357
Jun 12, 2019 340.40 344.30 335.40 335.40 7,485,867
Jun 11, 2019 344.10 345.30 339.90 342.50 7,279,628
Jun 10, 2019 344.00 346.55 342.40 344.00 1,310,276
Jun 7, 2019 345.30 347.12 343.40 344.80 2,042,131
Jun 6, 2019 350.60 355.00 345.00 346.70 1,377,653
Jun 5, 2019 351.50 354.60 348.40 351.00 4,538,619
Jun 4, 2019 352.60 355.50 348.50 350.90 4,274,744
Jun 3, 2019 351.60 353.30 349.40 351.50 3,418,662
May 31, 2019 353.90 356.30 351.10 352.70 2,304,523
May 30, 2019 354.40 359.10 354.40 357.00 2,027,862
May 29, 2019 359.10 364.50 353.60 355.50 3,089,098
May 28, 2019 348.90 369.50 348.30 362.00 4,627,968
May 27, 2019 361.90 0.00 0.00 347.50 0
May 24, 2019 361.90 365.00 347.20 347.50 5,813,628
May 23, 2019 370.00 385.90 357.60 362.90 5,310,604
May 22, 2019 386.10 386.10 376.10 380.00 3,474,125
May 21, 2019 384.00 387.40 382.90 383.90 5,619,718
May 20, 2019 386.60 387.20 379.30 381.80 1,970,432
May 17, 2019 386.20 387.00 383.40 385.20 1,149,467
May 16, 2019 388.20 389.60 386.30 387.80 1,086,953
May 15, 2019 388.00 390.20 386.40 388.00 1,638,612
May 14, 2019 383.90 387.80 382.71 386.80 1,619,972
May 13, 2019 386.70 386.80 380.30 380.60 988,715
May 10, 2019 385.40 390.80 385.40 386.30 1,961,223
May 9, 2019 384.50 387.50 383.10 384.20 1,418,157
May 8, 2019 387.70 390.80 384.00 386.60 1,655,276
May 7, 2019 392.00 393.30 383.90 386.50 1,466,565
May 6, 2019 389.20 0.00 0.00 390.60 0
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
11 Jul 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy