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

Bonhill Group Ord 1p Historic Prices

 
     
Date Open High Low Close Volume
Oct 27, 2020 5.55 5.95 5.55 5.75 7,589,565
Oct 26, 2020 6.05 6.155 5.75 6.25 186,492
Oct 23, 2020 0.00 0.00 0.00 6.25 0
Oct 22, 2020 6.00 6.40 5.75 6.25 251,531
Oct 21, 2020 6.50 6.50 6.50 6.50 13,150
Oct 20, 2020 6.00 6.00 6.00 6.50 20,658
Oct 19, 2020 6.00 6.00 6.00 6.50 4,545
Oct 16, 2020 6.60 6.60 6.00 6.50 177,808
Oct 15, 2020 0.00 0.00 0.00 6.375 0
Oct 14, 2020 6.00 6.40 6.00 6.375 62,887
Oct 13, 2020 6.00 6.00 6.00 6.375 16,174
Oct 12, 2020 6.40 6.40 6.40 6.50 8,000
Oct 9, 2020 0.00 0.00 0.00 6.50 0
Oct 8, 2020 6.00 6.00 6.00 6.50 74,430
Oct 7, 2020 6.40 6.40 6.385 6.50 35,250
Oct 6, 2020 6.25 6.25 6.00 6.50 81,563
Oct 5, 2020 6.49 6.50 6.49 6.50 52,769
Oct 2, 2020 6.49 6.49 6.49 6.25 7,989
Oct 1, 2020 6.20 6.49 6.20 6.25 101,448
Sep 30, 2020 7.75 7.75 7.75 7.75 7,000
Sep 29, 2020 0.00 0.00 0.00 7.125 0
Sep 28, 2020 0.00 0.00 0.00 7.125 0
Sep 25, 2020 0.00 0.00 0.00 7.125 100,000
Sep 24, 2020 7.05 7.05 7.05 7.375 14,864
Sep 23, 2020 7.385 7.385 7.00 7.375 79,400
Sep 22, 2020 7.40 7.40 7.40 7.375 648
Sep 21, 2020 7.10 7.10 7.10 7.375 43,025
Sep 18, 2020 7.585 7.585 7.585 7.375 43,000
Sep 17, 2020 7.25 7.25 7.1875 7.375 23,569
Sep 16, 2020 7.375 7.75 7.375 7.50 2,183,778
Sep 15, 2020 7.155 7.35 7.155 7.50 81,233
Sep 14, 2020 7.50 7.74 7.48 7.375 617,199
Sep 11, 2020 0.00 0.00 0.00 7.25 0
Sep 10, 2020 0.00 0.00 0.00 7.25 0
Sep 9, 2020 7.10 7.40 7.00 7.25 89,864
Sep 8, 2020 0.00 0.00 0.00 7.25 0
Sep 7, 2020 7.155 7.155 7.155 7.25 95,000
Sep 4, 2020 7.255 7.50 7.255 7.25 327,849
Sep 3, 2020 7.45 7.50 7.45 7.25 592,189
Sep 2, 2020 7.40 7.50 7.25 7.25 2,120,790
Sep 1, 2020 7.125 7.125 7.00 7.00 61,052
Aug 31, 2020 6.66 0.00 0.00 7.00 0
Aug 28, 2020 6.66 6.66 6.66 7.00 7,258
Aug 27, 2020 6.99 7.20 6.99 7.00 243,345
Aug 26, 2020 0.00 0.00 0.00 7.00 0
Aug 25, 2020 6.80 7.0125 6.80 7.00 31,652
Aug 24, 2020 7.20 7.20 6.80 7.25 124,260
Aug 21, 2020 6.80 7.30 6.80 7.25 40,357
Aug 20, 2020 7.25 7.25 7.25 7.50 114,234
Aug 19, 2020 7.25 7.25 7.00 7.50 20,374
Showing 1 to 50 of 261