Benchmark Holdings (BMK) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Benchmark Holdings

Date Open High Low Close* Volume
19/04/2024 42.90p 43.50p 42.40p 43.50p 334274
18/04/2024 43.50p 43.50p 43.00p 43.25p 40
17/04/2024 43.50p 43.50p 42.91p 43.25p 66223
16/04/2024 42.50p 42.51p 42.01p 42.40p 69178
15/04/2024 44.30p 44.90p 42.40p 42.90p 585384
12/04/2024 45.00p 43.32p 42.73p 43.30p 29931
11/04/2024 45.00p 43.10p 42.71p 43.10p 4030
10/04/2024 45.00p 45.00p 42.00p 43.80p 28445
09/04/2024 43.00p 45.75p 43.03p 44.45p 520
08/04/2024 43.00p 44.45p 43.00p 44.45p 79912
05/04/2024 43.00p 43.35p 42.81p 43.35p 16958
04/04/2024 43.00p 43.30p 42.71p 43.30p 126979
03/04/2024 43.00p 43.50p 43.45p 43.45p 0
02/04/2024 43.00p 44.24p 43.01p 43.50p 7033
28/03/2024 43.00p 45.76p 43.00p 44.45p 16376
27/03/2024 43.00p 45.90p 43.00p 44.50p 15419
26/03/2024 44.40p 44.95p 43.04p 44.95p 10
25/03/2024 44.40p 44.95p 43.04p 44.95p 4762
22/03/2024 44.40p 44.24p 43.02p 43.95p 13853
21/03/2024 44.40p 45.10p 43.04p 45.10p 27447
20/03/2024 44.20p 45.55p 44.20p 44.55p 15223
19/03/2024 44.20p 45.55p 44.20p 45.55p 7049
18/03/2024 44.40p 46.78p 44.40p 45.65p 11922
15/03/2024 46.90p 45.50p 44.13p 45.50p 9088
14/03/2024 46.90p 46.90p 44.00p 45.60p 58572
13/03/2024 45.00p 45.80p 44.62p 45.80p 7555
12/03/2024 45.00p 46.49p 44.74p 45.75p 3937
11/03/2024 45.00p 46.20p 45.00p 46.20p 15682
08/03/2024 45.20p 46.60p 46.60p 46.60p 0
07/03/2024 45.20p 47.76p 45.24p 46.60p 97
06/03/2024 45.20p 46.65p 45.10p 46.65p 51422
05/03/2024 46.20p 46.29p 45.25p 46.15p 22591
04/03/2024 48.00p 48.00p 46.00p 46.50p 12428
01/03/2024 47.00p 48.00p 46.10p 47.00p 39738
29/02/2024 47.00p 47.70p 46.10p 47.00p 15938
28/02/2024 47.00p 47.91p 46.15p 46.55p 25817
27/02/2024 45.90p 48.00p 45.15p 45.15p 129403
26/02/2024 45.90p 48.00p 45.90p 47.25p 180326
23/02/2024 47.00p 48.00p 45.00p 45.90p 612730
22/02/2024 47.00p 47.30p 46.00p 47.30p 38931
21/02/2024 46.00p 47.90p 46.00p 46.00p 10086
20/02/2024 44.50p 48.00p 44.50p 46.00p 422784
19/02/2024 44.00p 46.00p 43.89p 45.20p 374873
16/02/2024 43.10p 45.00p 43.00p 45.00p 255366
15/02/2024 44.00p 44.00p 43.50p 43.80p 223567
14/02/2024 46.00p 46.00p 44.19p 45.05p 9686
13/02/2024 44.00p 45.90p 44.00p 44.95p 37444
12/02/2024 44.10p 45.91p 44.10p 45.45p 15108
09/02/2024 43.20p 46.00p 41.28p 45.00p 164619
08/02/2024 42.10p 44.57p 41.10p 43.40p 1443
07/02/2024 43.00p 44.71p 41.10p 43.00p 32237
06/02/2024 43.00p 44.71p 41.10p 42.50p 39583
05/02/2024 41.10p 44.72p 41.10p 43.10p 103809
02/02/2024 43.30p 45.00p 42.00p 44.05p 9040
01/02/2024 43.50p 44.90p 41.30p 44.00p 4105
31/01/2024 43.50p 44.85p 40.27p 43.55p 17674
30/01/2024 43.50p 43.43p 42.07p 42.80p 41662
29/01/2024 43.50p 43.50p 41.63p 42.80p 74939
26/01/2024 43.50p 43.50p 40.27p 42.50p 35716
25/01/2024 42.90p 43.00p 41.12p 42.45p 30134
24/01/2024 43.00p 43.00p 40.34p 43.00p 89072
23/01/2024 43.00p 43.00p 39.48p 42.40p 289464
22/01/2024 39.90p 45.00p 39.10p 41.00p 5011816
19/01/2024 35.00p 35.00p 34.00p 35.00p 0
18/01/2024 35.00p 35.00p 34.00p 34.00p 46691
17/01/2024 37.00p 37.00p 33.76p 35.90p 1500
16/01/2024 37.00p 37.00p 33.30p 37.00p 5893
15/01/2024 37.00p 37.00p 34.91p 37.00p 430225
12/01/2024 34.50p 35.20p 33.83p 35.20p 126980
11/01/2024 35.00p 35.00p 34.20p 35.00p 10395
10/01/2024 35.00p 35.00p 34.50p 35.00p 57977
09/01/2024 35.00p 35.00p 34.50p 35.00p 160857
08/01/2024 35.00p 35.17p 34.20p 35.00p 42933
05/01/2024 35.50p 35.50p 34.50p 34.90p 27151
04/01/2024 35.50p 35.50p 33.46p 35.00p 66344
03/01/2024 35.50p 35.50p 34.55p 35.50p 14114
02/01/2024 35.20p 36.90p 33.30p 34.95p 95305
29/12/2023 35.00p 36.81p 33.30p 34.05p 1790
28/12/2023 35.00p 36.81p 33.30p 34.05p 4021
27/12/2023 35.00p 35.00p 33.20p 34.05p 561
22/12/2023 33.80p 34.96p 33.80p 34.60p 1753
21/12/2023 37.00p 35.00p 34.24p 34.60p 11014
20/12/2023 37.00p 37.00p 34.80p 35.00p 16446
19/12/2023 36.00p 36.00p 35.46p 35.50p 11361
18/12/2023 36.00p 36.00p 35.00p 35.50p 36312
15/12/2023 35.00p 36.00p 34.05p 36.00p 49423
14/12/2023 36.00p 36.00p 35.75p 36.00p 20895
13/12/2023 36.00p 36.00p 35.05p 36.00p 18172
12/12/2023 36.00p 37.00p 35.10p 37.00p 17725
11/12/2023 36.00p 36.00p 34.96p 36.00p 8418
08/12/2023 36.50p 36.50p 35.00p 36.50p 22711
07/12/2023 36.00p 36.00p 33.55p 36.00p 137620
06/12/2023 37.00p 37.00p 35.10p 37.00p 7031
05/12/2023 35.00p 37.00p 33.15p 36.80p 223711
04/12/2023 35.00p 36.76p 33.19p 34.90p 120355
01/12/2023 36.00p 36.00p 34.20p 35.00p 43392
30/11/2023 36.00p 36.00p 34.10p 36.00p 13733
29/11/2023 34.90p 36.00p 34.86p 35.40p 33724
28/11/2023 36.00p 36.00p 34.15p 35.20p 25444
27/11/2023 35.00p 37.38p 35.00p 36.10p 45199
24/11/2023 35.00p 37.28p 35.00p 36.20p 30819
23/11/2023 35.00p 36.00p 34.00p 35.50p 117096
22/11/2023 37.90p 37.76p 35.00p 36.45p 14326
21/11/2023 37.90p 36.74p 35.15p 36.45p 541
20/11/2023 37.90p 37.76p 35.15p 36.45p 14222
17/11/2023 37.90p 37.76p 35.10p 36.45p 45152
16/11/2023 37.90p 37.90p 35.15p 36.45p 210
15/11/2023 35.00p 37.90p 35.00p 36.45p 41536
14/11/2023 36.00p 36.45p 35.00p 36.45p 1376901
13/11/2023 36.00p 36.83p 35.10p 36.20p 29899
10/11/2023 36.00p 36.90p 36.00p 36.50p 9019
09/11/2023 38.90p 38.90p 36.09p 37.45p 6845
08/11/2023 36.00p 37.45p 36.00p 37.45p 449
07/11/2023 36.10p 36.95p 36.00p 36.50p 10328
06/11/2023 37.00p 38.76p 36.24p 37.50p 283
03/11/2023 37.00p 38.76p 36.13p 37.50p 2551
02/11/2023 37.00p 38.76p 37.50p 37.50p 11
01/11/2023 37.00p 38.76p 36.24p 37.00p 145
31/10/2023 36.10p 37.50p 37.50p 37.50p 0
30/10/2023 36.10p 38.76p 36.10p 37.50p 854
27/10/2023 38.00p 38.76p 36.13p 37.50p 9741
26/10/2023 38.00p 38.76p 36.13p 37.50p 4345
25/10/2023 38.00p 37.50p 36.13p 37.50p 12815
24/10/2023 38.00p 38.80p 36.19p 37.50p 38220
23/10/2023 37.50p 38.90p 37.00p 37.95p 21306
20/10/2023 37.80p 38.90p 37.80p 38.35p 203
19/10/2023 37.70p 38.50p 37.28p 38.05p 41975
18/10/2023 37.70p 38.84p 37.25p 38.05p 36187
17/10/2023 37.00p 38.82p 37.00p 38.15p 203
16/10/2023 38.90p 38.80p 36.66p 38.35p 1750
13/10/2023 38.90p 38.90p 37.70p 38.30p 11972
12/10/2023 37.20p 38.95p 37.20p 38.45p 5372
11/10/2023 38.00p 38.86p 37.10p 38.00p 2430
10/10/2023 39.90p 41.00p 36.00p 37.50p 106296
09/10/2023 37.70p 39.90p 37.24p 38.20p 7239
06/10/2023 37.70p 39.79p 37.00p 37.70p 38219
05/10/2023 37.40p 39.79p 37.14p 38.00p 84804
04/10/2023 37.20p 39.79p 37.20p 37.80p 24757
03/10/2023 38.00p 39.50p 36.29p 38.00p 5382
02/10/2023 36.10p 39.50p 36.00p 36.00p 53205
29/09/2023 37.20p 39.90p 37.20p 37.20p 47086
28/09/2023 37.10p 39.76p 37.00p 37.00p 27991
27/09/2023 37.00p 39.90p 37.00p 37.00p 24055
26/09/2023 37.00p 38.42p 37.00p 37.00p 1749359
25/09/2023 37.20p 38.34p 37.07p 37.20p 4282
22/09/2023 37.60p 39.90p 37.33p 37.60p 11397
21/09/2023 38.00p 38.38p 38.00p 38.00p 15142
20/09/2023 37.60p 38.80p 37.60p 38.10p 13042
19/09/2023 39.00p 38.80p 38.56p 38.80p 3937
18/09/2023 39.00p 39.20p 38.00p 39.20p 63157
15/09/2023 36.50p 38.80p 36.50p 38.50p 38670
14/09/2023 37.00p 38.90p 36.91p 37.85p 9548
13/09/2023 37.00p 39.00p 36.00p 37.85p 115193
12/09/2023 37.00p 38.70p 35.30p 37.65p 784
11/09/2023 37.00p 38.70p 35.30p 37.05p 297
08/09/2023 37.00p 37.05p 35.14p 37.05p 15285
07/09/2023 37.00p 38.00p 35.00p 36.65p 1467758
06/09/2023 37.00p 38.00p 35.10p 36.55p 18422
05/09/2023 37.90p 37.90p 36.00p 36.95p 107957
04/09/2023 37.00p 37.81p 36.29p 37.45p 151
01/09/2023 37.00p 37.90p 36.29p 37.05p 24892
31/08/2023 37.00p 37.05p 36.29p 37.05p 2894
30/08/2023 37.00p 38.28p 36.29p 36.95p 332930
29/08/2023 37.00p 37.95p 37.00p 37.05p 4031
25/08/2023 38.00p 37.79p 35.67p 36.80p 21114
24/08/2023 38.00p 39.71p 35.20p 35.50p 240730
23/08/2023 40.00p 40.50p 40.45p 40.50p 0
22/08/2023 40.00p 41.76p 39.14p 40.45p 10200
21/08/2023 40.00p 41.71p 38.95p 40.50p 20072
18/08/2023 40.00p 41.80p 40.10p 40.95p 4929
17/08/2023 40.00p 41.82p 38.47p 41.05p 45807
16/08/2023 41.00p 41.95p 38.95p 40.75p 196565
15/08/2023 41.00p 41.95p 41.00p 41.50p 30119
14/08/2023 41.00p 41.90p 40.70p 41.45p 8675
11/08/2023 41.00p 42.00p 41.00p 41.50p 39564
10/08/2023 42.00p 42.00p 41.05p 41.50p 193
09/08/2023 41.00p 42.00p 40.48p 41.50p 20202
08/08/2023 41.00p 42.00p 40.58p 41.50p 6511
07/08/2023 41.00p 41.80p 40.10p 41.20p 10012
04/08/2023 41.00p 41.90p 40.10p 41.25p 52278
03/08/2023 41.00p 41.95p 40.57p 40.90p 12010
02/08/2023 41.00p 41.90p 39.95p 41.00p 13941
01/08/2023 41.00p 42.00p 40.10p 40.90p 20379
31/07/2023 40.20p 41.84p 38.40p 41.30p 11756
28/07/2023 40.10p 41.80p 40.10p 41.45p 3230
27/07/2023 40.10p 41.90p 38.00p 41.20p 24368
26/07/2023 40.90p 41.90p 40.00p 41.40p 65584
25/07/2023 40.10p 41.80p 40.10p 40.10p 29651
24/07/2023 41.30p 41.96p 40.38p 41.10p 14777
21/07/2023 40.30p 41.80p 40.10p 40.95p 5029
20/07/2023 41.00p 41.86p 40.29p 41.05p 25800
19/07/2023 41.00p 41.80p 40.10p 40.95p 3411
18/07/2023 40.00p 41.90p 40.00p 40.95p 24337
17/07/2023 41.00p 41.90p 40.06p 40.95p 62574
14/07/2023 41.90p 41.80p 40.10p 40.95p 13814
13/07/2023 41.90p 42.00p 40.00p 42.00p 1918261
12/07/2023 41.90p 42.00p 38.29p 42.00p 5492
11/07/2023 40.00p 41.73p 38.29p 40.15p 46338
10/07/2023 40.00p 41.80p 38.29p 40.00p 2540
07/07/2023 40.00p 41.80p 39.14p 40.95p 78923

*Close Price adjusted for both dividends and splits