Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/12/2021 62.00p 59.24p 57.03p 58.50p 110667
15/12/2021 62.00p 59.10p 57.03p 58.00p 6584
14/12/2021 62.00p 59.44p 57.03p 58.50p 2887
13/12/2021 62.00p 62.00p 58.10p 58.50p 321825
10/12/2021 60.00p 60.50p 59.00p 60.50p 167149
09/12/2021 60.50p 62.37p 60.26p 61.00p 274921
08/12/2021 64.00p 64.00p 60.04p 62.50p 199575
07/12/2021 61.00p 65.00p 60.04p 62.00p 5944
06/12/2021 61.00p 63.80p 60.43p 62.50p 44826
03/12/2021 61.00p 64.00p 60.00p 62.50p 51212
02/12/2021 61.00p 65.00p 61.00p 62.50p 12268
01/12/2021 61.00p 64.00p 61.00p 62.50p 48161
30/11/2021 64.00p 64.00p 60.20p 62.50p 79612
29/11/2021 62.00p 64.00p 62.00p 63.00p 155559
26/11/2021 63.50p 64.00p 60.00p 62.50p 50725
25/11/2021 64.00p 64.00p 61.36p 62.50p 17947
24/11/2021 64.00p 64.00p 61.36p 62.00p 39077
23/11/2021 61.00p 63.82p 61.00p 62.00p 28522
22/11/2021 61.00p 64.00p 60.00p 62.50p 45473
19/11/2021 64.00p 64.00p 61.36p 62.50p 2765
18/11/2021 61.00p 63.99p 61.00p 62.50p 28527
17/11/2021 64.00p 64.00p 62.20p 62.50p 177450
16/11/2021 64.00p 64.00p 62.20p 62.50p 21988
15/11/2021 64.00p 64.00p 60.00p 64.00p 181002
12/11/2021 64.00p 65.00p 61.00p 63.50p 58425
11/11/2021 64.00p 63.64p 61.66p 62.75p 58
10/11/2021 64.00p 64.00p 61.06p 62.75p 26491
09/11/2021 61.50p 64.00p 62.05p 62.75p 25912
08/11/2021 61.50p 63.80p 62.00p 63.00p 68267
05/11/2021 61.50p 63.80p 61.50p 63.00p 10270
04/11/2021 61.50p 64.00p 61.15p 61.50p 15078
03/11/2021 62.00p 64.00p 61.00p 64.00p 39895
02/11/2021 61.00p 63.00p 61.00p 62.50p 18046
01/11/2021 63.50p 63.50p 61.03p 62.50p 48929
29/10/2021 63.00p 63.14p 61.36p 62.25p 42619
28/10/2021 63.50p 63.50p 61.40p 62.25p 3276
27/10/2021 63.50p 63.14p 61.06p 62.75p 21411
26/10/2021 63.50p 63.00p 60.70p 61.75p 11106
25/10/2021 63.50p 63.50p 61.15p 62.00p 6621
22/10/2021 60.50p 64.00p 60.50p 62.00p 32502
21/10/2021 61.00p 63.00p 61.00p 61.25p 53221
20/10/2021 61.00p 63.00p 60.50p 62.25p 165214
19/10/2021 62.00p 63.00p 60.00p 60.00p 354955
18/10/2021 62.00p 65.90p 62.00p 63.50p 1648668
15/10/2021 59.00p 59.00p 55.00p 57.00p 277801
14/10/2021 57.00p 58.00p 56.00p 57.50p 35536
13/10/2021 54.00p 58.00p 53.44p 56.00p 103949
12/10/2021 56.00p 58.64p 54.00p 54.00p 167556
11/10/2021 56.00p 62.00p 56.00p 58.00p 7514
08/10/2021 56.00p 58.64p 56.00p 56.00p 80391
07/10/2021 60.00p 59.00p 55.88p 58.25p 96458
06/10/2021 60.00p 61.65p 56.00p 57.00p 188911
05/10/2021 60.00p 61.47p 59.18p 60.00p 95761
04/10/2021 60.00p 61.65p 60.00p 61.00p 25616
01/10/2021 60.00p 62.00p 60.00p 61.00p 42641
30/09/2021 62.00p 62.00p 60.30p 61.00p 57208
29/09/2021 60.00p 61.95p 60.00p 60.00p 39658
28/09/2021 61.00p 64.00p 60.00p 60.00p 46193
27/09/2021 63.00p 63.82p 61.10p 63.00p 66769
24/09/2021 63.00p 64.94p 62.55p 63.25p 34236
23/09/2021 63.00p 65.00p 61.55p 62.50p 90642
22/09/2021 65.00p 65.00p 62.00p 62.50p 84536
21/09/2021 65.00p 65.00p 61.55p 63.00p 58415
20/09/2021 64.00p 65.00p 61.55p 63.50p 13244
17/09/2021 63.00p 63.50p 60.32p 62.50p 54245
16/09/2021 60.00p 62.00p 60.00p 61.25p 3594
15/09/2021 62.00p 62.00p 60.15p 61.25p 15164
14/09/2021 62.00p 62.37p 58.55p 60.75p 42323
13/09/2021 62.00p 62.00p 58.44p 60.00p 4603
10/09/2021 62.00p 62.00p 59.62p 61.25p 93948
09/09/2021 61.50p 62.34p 59.30p 61.00p 81367
08/09/2021 60.00p 61.47p 59.00p 59.75p 39883
07/09/2021 62.00p 62.50p 60.50p 60.50p 67599
06/09/2021 61.00p 62.45p 58.85p 61.00p 74445
03/09/2021 61.00p 62.00p 58.00p 58.00p 56827
02/09/2021 60.00p 61.24p 58.15p 60.00p 65149
01/09/2021 60.00p 60.44p 58.10p 60.00p 23743
31/08/2021 60.00p 60.44p 58.10p 60.00p 5857
30/08/2021 60.00p 60.44p 58.10p 60.00p 135
27/08/2021 60.00p 60.44p 58.10p 60.00p 135
26/08/2021 60.00p 61.50p 58.00p 60.00p 214405
25/08/2021 60.00p 62.00p 59.10p 60.00p 115911
24/08/2021 60.00p 62.44p 60.00p 61.25p 106883
23/08/2021 60.00p 60.00p 57.88p 60.00p 34663
20/08/2021 58.00p 59.90p 57.88p 59.00p 2600
19/08/2021 59.00p 59.90p 58.04p 59.00p 64263
18/08/2021 59.00p 59.90p 58.04p 59.50p 71714
17/08/2021 58.00p 59.90p 57.75p 59.00p 51255
16/08/2021 59.00p 59.95p 57.88p 58.25p 6727
13/08/2021 57.50p 60.00p 57.88p 58.75p 826
12/08/2021 57.50p 59.00p 57.50p 58.25p 3072
11/08/2021 57.50p 59.24p 57.50p 58.75p 41723
10/08/2021 57.50p 60.00p 57.50p 58.50p 17425
09/08/2021 57.50p 58.80p 57.00p 57.50p 59935
06/08/2021 58.50p 62.50p 58.36p 58.75p 24433
05/08/2021 58.50p 59.50p 57.50p 57.50p 24791
04/08/2021 57.50p 60.50p 57.50p 58.75p 23711
03/08/2021 55.50p 60.00p 55.00p 60.00p 166254
02/08/2021 55.50p 56.00p 55.00p 55.50p 36408
30/07/2021 55.50p 56.00p 55.08p 55.50p 70598
29/07/2021 55.50p 57.00p 55.05p 56.00p 128355
28/07/2021 55.50p 58.74p 55.50p 56.75p 36474
27/07/2021 56.00p 58.74p 56.00p 57.75p 1801
26/07/2021 60.00p 60.00p 56.10p 58.00p 3637
23/07/2021 56.00p 58.74p 56.04p 58.00p 4645
22/07/2021 56.00p 59.90p 56.10p 58.00p 3667
21/07/2021 56.00p 59.85p 56.00p 58.00p 8173
20/07/2021 58.00p 60.00p 55.80p 58.00p 17307
19/07/2021 58.00p 60.38p 56.05p 59.00p 83930
16/07/2021 58.00p 60.90p 58.00p 60.00p 98833
15/07/2021 61.00p 62.00p 58.90p 62.00p 29983
14/07/2021 59.00p 62.00p 59.00p 59.00p 7496
13/07/2021 61.00p 61.50p 59.67p 60.75p 236961
12/07/2021 60.00p 61.00p 59.65p 61.00p 28175
09/07/2021 62.00p 62.26p 58.00p 58.50p 109643
08/07/2021 62.00p 62.00p 59.68p 60.00p 47275
07/07/2021 61.00p 61.00p 60.03p 61.00p 20961
06/07/2021 60.00p 61.91p 59.12p 59.75p 105716
05/07/2021 62.50p 62.50p 59.36p 60.50p 64268
02/07/2021 63.00p 65.00p 59.06p 60.75p 176132
01/07/2021 64.00p 64.84p 60.00p 64.00p 136234
30/06/2021 64.00p 64.00p 62.05p 63.00p 131530
29/06/2021 63.00p 64.00p 62.00p 62.00p 256016
28/06/2021 63.00p 63.00p 59.25p 61.00p 2971
25/06/2021 63.00p 63.00p 59.25p 63.00p 20848
24/06/2021 62.00p 62.00p 59.25p 62.00p 285388
23/06/2021 61.00p 61.90p 59.15p 60.00p 63286
22/06/2021 61.00p 61.98p 58.00p 60.00p 131573
21/06/2021 59.00p 60.87p 57.55p 59.00p 52955
18/06/2021 61.00p 61.00p 57.50p 57.50p 775917
17/06/2021 61.00p 61.00p 58.00p 58.50p 79900
16/06/2021 60.00p 60.00p 57.55p 58.50p 61306
15/06/2021 60.00p 60.00p 57.55p 58.75p 68869
14/06/2021 58.00p 60.40p 57.50p 58.75p 29348
11/06/2021 58.00p 60.40p 58.17p 59.50p 221142
10/06/2021 58.00p 61.00p 58.00p 59.50p 7371
09/06/2021 61.00p 60.50p 58.54p 59.50p 206303
08/06/2021 61.00p 61.00p 57.66p 59.50p 131683
07/06/2021 61.00p 61.00p 57.66p 59.00p 25626
04/06/2021 59.00p 60.43p 59.00p 60.00p 109631
03/06/2021 61.00p 61.00p 57.52p 59.00p 116660
02/06/2021 61.00p 61.00p 57.42p 61.00p 53697
01/06/2021 61.00p 61.00p 56.00p 57.00p 414140
31/05/2021 59.00p 61.84p 58.00p 59.00p 80084
28/05/2021 59.00p 61.84p 58.00p 59.00p 80084
27/05/2021 58.50p 61.96p 58.50p 60.75p 5618
26/05/2021 59.00p 61.50p 59.46p 61.50p 8278
25/05/2021 59.00p 62.46p 59.00p 59.00p 139605
24/05/2021 60.00p 62.47p 59.00p 61.00p 48614
21/05/2021 62.00p 65.00p 60.00p 61.50p 197941
20/05/2021 62.00p 65.00p 62.00p 62.25p 44441
19/05/2021 63.00p 65.00p 62.08p 62.75p 181114
18/05/2021 60.00p 65.00p 59.00p 63.50p 115629
17/05/2021 62.00p 62.50p 58.00p 62.00p 29433
14/05/2021 61.50p 63.00p 58.39p 60.50p 35750
13/05/2021 60.00p 62.00p 58.42p 60.00p 23828
12/05/2021 62.00p 62.00p 58.00p 59.00p 44892
11/05/2021 61.00p 62.00p 58.63p 60.50p 83031
10/05/2021 61.00p 61.00p 58.16p 59.50p 22931
07/05/2021 58.50p 62.00p 57.10p 59.50p 623860
06/05/2021 61.00p 61.00p 57.00p 58.00p 148343
05/05/2021 66.00p 66.00p 61.00p 61.25p 146260
04/05/2021 65.00p 67.00p 63.50p 64.00p 911795
03/05/2021 64.00p 65.00p 64.00p 64.00p 91335
30/04/2021 64.00p 65.00p 64.00p 64.00p 91335
29/04/2021 64.00p 65.00p 64.00p 64.00p 251067
28/04/2021 63.00p 65.00p 62.00p 64.00p 208312
27/04/2021 62.00p 66.00p 61.10p 63.00p 166442
26/04/2021 62.50p 63.00p 61.08p 62.50p 1445523
23/04/2021 62.50p 64.00p 61.02p 62.50p 25719
22/04/2021 62.50p 64.00p 61.08p 64.00p 147810
21/04/2021 62.50p 64.00p 61.00p 62.50p 10853
20/04/2021 64.50p 65.42p 61.00p 61.00p 138796
19/04/2021 64.50p 68.00p 63.24p 64.50p 255457
16/04/2021 61.00p 66.00p 60.25p 65.00p 159168
15/04/2021 61.00p 61.70p 60.25p 61.00p 9457
14/04/2021 61.50p 62.90p 60.25p 61.00p 2131537
13/04/2021 62.00p 62.95p 60.25p 61.50p 31669
12/04/2021 62.00p 62.90p 61.25p 62.00p 144379
09/04/2021 61.50p 65.00p 61.25p 62.00p 260646
08/04/2021 60.00p 62.00p 58.55p 62.00p 87834
07/04/2021 59.75p 61.84p 57.85p 60.00p 40419
06/04/2021 59.75p 61.95p 57.85p 59.75p 6842
05/04/2021 58.50p 61.10p 57.65p 59.75p 45458
02/04/2021 58.50p 61.10p 57.65p 59.75p 45458
01/04/2021 58.50p 61.10p 57.65p 59.75p 45458
31/03/2021 58.50p 60.00p 57.00p 58.50p 109914
30/03/2021 57.50p 59.70p 55.00p 58.50p 16522
29/03/2021 58.50p 59.70p 55.00p 57.50p 105764
26/03/2021 55.50p 59.93p 55.50p 58.50p 701425
25/03/2021 55.50p 55.50p 55.00p 55.50p 1135318
24/03/2021 55.50p 55.50p 54.50p 55.50p 67740
23/03/2021 55.50p 55.50p 55.00p 55.50p 68243
22/03/2021 55.50p 57.00p 55.00p 55.00p 20222
19/03/2021 56.00p 56.50p 55.00p 55.50p 178352
18/03/2021 55.50p 56.50p 55.00p 56.00p 1064724
17/03/2021 57.00p 57.50p 55.00p 55.50p 200564
16/03/2021 57.00p 57.50p 56.05p 57.00p 150158
15/03/2021 57.50p 57.75p 57.00p 57.00p 407579
12/03/2021 57.50p 57.50p 57.02p 57.50p 78251

*Close Price adjusted for both dividends and splits