Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/09/2022 37.50p 40.90p 37.50p 39.20p 16278
29/09/2022 37.50p 40.44p 37.50p 38.25p 503
28/09/2022 38.50p 40.73p 38.50p 39.45p 146904
27/09/2022 40.00p 40.16p 38.62p 39.70p 89915
26/09/2022 41.00p 42.63p 39.10p 41.00p 232
23/09/2022 41.00p 42.66p 40.27p 41.50p 324
22/09/2022 41.00p 42.63p 40.27p 41.50p 98
21/09/2022 41.00p 42.66p 40.90p 41.00p 2587
20/09/2022 41.00p 41.81p 39.59p 41.00p 19312
19/09/2022 41.00p 41.50p 40.10p 41.50p 162773
16/09/2022 41.00p 41.50p 40.10p 41.50p 162773
15/09/2022 39.00p 42.90p 39.00p 39.00p 819
14/09/2022 41.00p 41.89p 41.00p 41.00p 231
13/09/2022 41.00p 41.00p 40.24p 40.55p 99558
12/09/2022 40.40p 40.40p 40.40p 40.40p 1411
09/09/2022 40.10p 41.89p 39.23p 40.80p 47554
08/09/2022 40.10p 40.24p 40.00p 40.00p 1956
07/09/2022 40.00p 41.00p 39.00p 41.00p 2483908
06/09/2022 40.10p 41.00p 39.10p 40.50p 56172
05/09/2022 40.10p 40.10p 39.55p 39.55p 122470
02/09/2022 40.10p 41.90p 40.06p 41.00p 410656
01/09/2022 40.10p 41.50p 40.10p 41.00p 51051
31/08/2022 40.80p 41.90p 40.10p 41.00p 24433
30/08/2022 40.80p 41.79p 40.08p 40.40p 85492
29/08/2022 42.00p 42.90p 40.76p 41.25p 26516
26/08/2022 42.00p 42.90p 40.76p 41.25p 26516
25/08/2022 41.50p 41.65p 41.17p 41.25p 56002
24/08/2022 42.00p 42.00p 40.76p 41.05p 17272
23/08/2022 41.00p 41.75p 40.10p 41.00p 35361
22/08/2022 41.10p 42.50p 41.28p 42.05p 298221
19/08/2022 41.10p 42.90p 40.00p 42.05p 202168
18/08/2022 40.00p 44.67p 41.50p 43.50p 193
17/08/2022 40.00p 45.00p 42.22p 43.50p 54876
16/08/2022 40.00p 45.00p 41.00p 43.50p 28861
15/08/2022 40.00p 43.95p 42.22p 43.00p 4043242
12/08/2022 40.00p 44.50p 40.55p 42.85p 205020
11/08/2022 40.00p 44.40p 40.00p 42.50p 11848
10/08/2022 41.70p 42.00p 40.06p 41.00p 86624
09/08/2022 41.70p 44.20p 40.00p 42.00p 137876
08/08/2022 41.00p 43.16p 39.05p 40.00p 45526
05/08/2022 40.00p 44.00p 40.00p 43.60p 67681
04/08/2022 40.00p 40.50p 39.20p 40.50p 18046
03/08/2022 41.00p 42.64p 40.00p 40.25p 421685
02/08/2022 42.00p 43.00p 40.00p 41.00p 529724
01/08/2022 42.00p 45.00p 42.00p 43.50p 5752
29/07/2022 42.00p 46.20p 42.00p 44.10p 96308
28/07/2022 44.00p 47.24p 43.06p 44.60p 86501
27/07/2022 45.00p 48.00p 44.00p 46.00p 959113
26/07/2022 45.00p 47.24p 44.08p 46.00p 6012
25/07/2022 45.00p 47.10p 45.00p 47.10p 207885
22/07/2022 50.00p 50.00p 45.00p 45.00p 316
21/07/2022 45.00p 50.00p 45.00p 45.00p 174
20/07/2022 45.00p 47.50p 45.10p 47.50p 144131
19/07/2022 45.00p 47.50p 45.00p 47.50p 217291
18/07/2022 45.00p 48.24p 45.34p 47.50p 122728
15/07/2022 45.00p 50.00p 45.30p 47.50p 339
14/07/2022 45.00p 50.00p 47.50p 47.50p 18
13/07/2022 45.00p 48.74p 45.25p 47.50p 2681
12/07/2022 45.00p 50.00p 45.25p 47.50p 40038
11/07/2022 45.00p 48.89p 45.25p 47.50p 63380
08/07/2022 45.00p 47.84p 45.30p 47.50p 78282
07/07/2022 45.00p 47.50p 45.00p 47.50p 8413
06/07/2022 51.00p 48.24p 47.50p 47.50p 53
05/07/2022 51.00p 48.50p 45.10p 47.50p 52160
04/07/2022 51.00p 49.50p 47.50p 47.50p 10186
01/07/2022 51.00p 47.50p 46.67p 47.50p 31
30/06/2022 51.00p 49.50p 47.50p 47.50p 6
29/06/2022 51.00p 51.00p 45.00p 48.00p 9744310
28/06/2022 53.00p 53.00p 48.66p 50.80p 6061
27/06/2022 48.50p 48.66p 48.50p 48.50p 6137
24/06/2022 48.50p 48.70p 48.50p 48.50p 6258
23/06/2022 49.00p 49.75p 48.66p 49.75p 28
22/06/2022 49.00p 53.00p 48.69p 50.80p 35785
21/06/2022 49.00p 50.74p 48.50p 49.75p 32641
20/06/2022 49.00p 50.74p 49.00p 50.00p 380
17/06/2022 51.00p 51.00p 49.00p 49.00p 30618
16/06/2022 54.00p 54.00p 49.00p 49.00p 127085
15/06/2022 51.00p 54.00p 49.50p 54.00p 151887
14/06/2022 51.60p 53.00p 49.00p 51.00p 43363
13/06/2022 49.90p 51.55p 49.75p 50.50p 18537
10/06/2022 49.90p 52.50p 49.90p 49.90p 567117
09/06/2022 49.90p 52.67p 49.90p 51.45p 17351
08/06/2022 49.90p 53.20p 49.90p 53.20p 149516
07/06/2022 54.00p 54.00p 50.28p 54.00p 22884
06/06/2022 52.80p 53.80p 49.57p 53.80p 267001
03/06/2022 52.00p 52.00p 50.00p 50.00p 75788
02/06/2022 52.00p 52.00p 50.00p 50.00p 75788
01/06/2022 52.00p 52.00p 50.00p 50.00p 75788
31/05/2022 51.00p 51.00p 50.00p 50.00p 186651
27/05/2022 54.00p 54.00p 50.00p 51.00p 535716
26/05/2022 53.00p 55.00p 49.36p 55.00p 185907
25/05/2022 51.00p 53.00p 49.00p 50.00p 124899
24/05/2022 51.00p 51.00p 49.10p 49.10p 17613
23/05/2022 51.00p 52.00p 48.60p 48.70p 304371
20/05/2022 46.00p 50.00p 45.50p 48.00p 267007
19/05/2022 45.00p 45.16p 44.50p 44.50p 51596
18/05/2022 45.00p 47.00p 44.03p 47.00p 260410
17/05/2022 42.50p 44.00p 42.50p 43.00p 56430
16/05/2022 43.00p 44.00p 40.11p 44.00p 300046
13/05/2022 39.00p 42.22p 39.00p 40.00p 22540
12/05/2022 40.00p 42.00p 39.55p 41.50p 13896
11/05/2022 41.00p 42.40p 40.00p 40.00p 43682
10/05/2022 41.00p 42.87p 41.00p 42.00p 18389
09/05/2022 43.00p 42.90p 41.06p 41.50p 72241
06/05/2022 43.00p 44.80p 41.80p 42.40p 28239
05/05/2022 45.00p 45.04p 43.91p 44.50p 85264
04/05/2022 45.00p 46.74p 44.02p 44.80p 224548
03/05/2022 46.00p 46.88p 45.00p 45.50p 105287
02/05/2022 45.00p 46.00p 45.00p 45.00p 8213
29/04/2022 45.00p 46.00p 45.00p 45.00p 8213
28/04/2022 45.50p 47.24p 45.00p 45.00p 18952
27/04/2022 45.00p 46.80p 45.00p 45.50p 8033
26/04/2022 46.00p 47.56p 46.00p 46.20p 13259
25/04/2022 45.00p 49.60p 45.00p 47.60p 13804
22/04/2022 46.00p 48.85p 46.00p 47.00p 202139
21/04/2022 46.00p 48.94p 45.00p 45.50p 262871
20/04/2022 48.40p 49.75p 45.00p 46.00p 15308758
19/04/2022 48.60p 50.75p 48.60p 48.60p 49496
14/04/2022 48.40p 50.75p 48.40p 48.60p 15156
13/04/2022 49.00p 51.74p 48.60p 48.60p 37323
12/04/2022 49.00p 51.94p 49.00p 49.00p 13475
11/04/2022 49.00p 51.54p 49.00p 50.20p 33357
08/04/2022 48.80p 51.00p 48.80p 49.00p 11446
07/04/2022 49.00p 52.00p 48.80p 48.80p 321472
06/04/2022 49.00p 52.00p 49.00p 50.00p 3824
05/04/2022 49.20p 51.00p 49.06p 50.00p 220892
04/04/2022 50.00p 51.00p 49.00p 49.00p 162757
01/04/2022 49.00p 51.26p 49.00p 50.00p 538896
31/03/2022 50.00p 51.30p 49.00p 50.40p 74058
30/03/2022 53.50p 52.25p 50.08p 52.00p 112865
29/03/2022 53.50p 53.50p 50.50p 52.25p 36275
28/03/2022 52.00p 52.74p 51.15p 52.50p 963
25/03/2022 52.00p 54.00p 51.00p 52.50p 169499
24/03/2022 51.00p 52.74p 51.00p 51.00p 7418
23/03/2022 52.00p 52.84p 51.00p 51.00p 42283
22/03/2022 52.00p 53.00p 52.00p 52.50p 241674
21/03/2022 54.00p 55.00p 52.68p 53.00p 43015
18/03/2022 54.00p 55.00p 52.00p 53.00p 52538
17/03/2022 54.50p 55.50p 54.50p 55.25p 7375
16/03/2022 54.00p 55.10p 54.00p 54.50p 52254
15/03/2022 54.00p 54.00p 52.10p 53.00p 183618
14/03/2022 52.50p 53.90p 52.10p 53.00p 55478
11/03/2022 52.00p 53.00p 51.00p 53.00p 167923
10/03/2022 52.00p 54.00p 51.00p 51.00p 57949
09/03/2022 54.00p 54.00p 51.00p 52.50p 192207
08/03/2022 53.00p 52.50p 51.00p 52.50p 63401
07/03/2022 53.00p 52.50p 51.00p 52.50p 29053
04/03/2022 53.00p 52.95p 51.15p 52.50p 79698
03/03/2022 53.00p 53.00p 51.50p 52.50p 28592
02/03/2022 52.00p 53.00p 51.10p 52.00p 13761
01/03/2022 52.00p 53.00p 51.00p 53.00p 45395
28/02/2022 50.00p 51.00p 50.00p 51.00p 58124
25/02/2022 50.00p 51.00p 48.75p 51.00p 10760
24/02/2022 50.00p 52.00p 49.00p 50.00p 82697
23/02/2022 52.50p 52.95p 50.15p 51.75p 290877
22/02/2022 52.50p 55.74p 52.50p 54.50p 44151
21/02/2022 53.50p 55.70p 53.00p 54.50p 117291
18/02/2022 53.50p 56.00p 53.50p 54.50p 410
17/02/2022 55.00p 55.40p 54.00p 54.00p 7605
16/02/2022 55.00p 57.00p 54.00p 56.00p 27865
15/02/2022 55.00p 55.00p 53.75p 55.00p 92606
14/02/2022 55.00p 55.00p 52.32p 53.75p 45297
11/02/2022 52.50p 55.44p 52.50p 54.25p 9773
10/02/2022 52.00p 55.44p 52.55p 54.00p 32959
09/02/2022 52.00p 55.44p 52.25p 54.00p 70713
08/02/2022 52.00p 55.60p 52.00p 55.00p 261299
07/02/2022 53.00p 56.24p 52.00p 52.00p 76923
04/02/2022 54.00p 55.00p 54.00p 55.00p 55136
03/02/2022 54.00p 56.00p 53.75p 56.00p 19139
02/02/2022 57.00p 57.00p 54.12p 55.50p 7557
01/02/2022 56.00p 58.00p 52.24p 55.00p 214447
31/01/2022 56.00p 57.00p 55.50p 57.00p 61692
28/01/2022 52.00p 54.00p 52.55p 54.00p 21774
27/01/2022 52.00p 55.00p 52.48p 53.50p 29227
26/01/2022 52.00p 55.10p 52.00p 54.25p 200283
25/01/2022 52.00p 54.00p 52.00p 53.00p 3937
24/01/2022 53.00p 55.00p 52.16p 53.50p 20159
21/01/2022 54.00p 57.00p 53.60p 54.50p 27951
20/01/2022 58.00p 58.00p 54.08p 56.00p 138896
19/01/2022 53.00p 58.00p 53.00p 55.50p 108023
18/01/2022 55.50p 56.00p 53.00p 53.00p 55639
17/01/2022 53.50p 56.00p 53.00p 54.50p 33663552
14/01/2022 56.00p 55.34p 50.00p 54.50p 18357
13/01/2022 56.00p 56.00p 52.03p 54.50p 292750
12/01/2022 55.00p 57.40p 55.00p 55.00p 70738
10/01/2022 58.00p 57.50p 56.15p 57.50p 3071
07/01/2022 58.00p 58.00p 56.10p 58.00p 46609
06/01/2022 58.00p 58.00p 56.00p 58.00p 120827
05/01/2022 58.00p 59.00p 56.40p 57.00p 35518
04/01/2022 58.00p 59.50p 56.00p 57.00p 71695
03/01/2022 58.00p 59.60p 56.55p 57.00p 50239
31/12/2021 58.00p 59.60p 56.55p 57.00p 50239
30/12/2021 58.00p 58.00p 56.00p 57.00p 3960
29/12/2021 58.00p 59.00p 57.02p 59.00p 16385
24/12/2021 56.50p 59.00p 56.50p 56.50p 24748
23/12/2021 58.00p 59.50p 56.55p 58.00p 2119623
22/12/2021 58.00p 58.00p 56.36p 57.00p 24809
21/12/2021 57.00p 58.44p 56.00p 57.00p 8769890
20/12/2021 57.00p 58.34p 56.36p 57.50p 2160
17/12/2021 57.00p 58.44p 56.00p 56.00p 78457

*Close Price adjusted for both dividends and splits