Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/06/2020 32.00p 38.50p 32.00p 38.50p 160009
02/06/2020 30.00p 32.95p 28.00p 31.50p 415837
01/06/2020 30.00p 30.00p 29.00p 30.00p 36745
29/05/2020 30.00p 30.50p 29.00p 30.00p 131276
28/05/2020 29.50p 30.99p 29.16p 30.00p 397348
27/05/2020 29.00p 30.00p 28.01p 29.50p 638920
26/05/2020 29.00p 29.15p 29.00p 29.00p 62529
25/05/2020 29.00p 29.14p 28.06p 29.00p 33267
22/05/2020 29.00p 29.14p 28.06p 29.00p 33267
21/05/2020 29.00p 29.15p 29.00p 29.00p 12853
20/05/2020 29.00p 29.15p 28.00p 29.00p 10557
19/05/2020 29.50p 29.50p 28.00p 29.00p 20998
18/05/2020 29.50p 29.50p 29.25p 29.50p 23338
15/05/2020 30.50p 30.50p 29.00p 29.50p 102181
14/05/2020 31.00p 31.00p 30.01p 30.50p 26610
13/05/2020 31.00p 32.00p 30.00p 31.00p 65800
12/05/2020 31.00p 31.00p 30.74p 31.00p 14125
11/05/2020 31.50p 31.50p 30.00p 31.00p 58795
08/05/2020 31.50p 31.50p 30.10p 31.50p 69125
07/05/2020 31.50p 31.50p 30.10p 31.50p 69125
06/05/2020 31.00p 31.50p 30.00p 31.50p 8805
05/05/2020 34.00p 34.75p 29.50p 31.00p 16098245
04/05/2020 34.50p 34.50p 33.00p 34.00p 82405
01/05/2020 34.50p 34.66p 34.50p 34.50p 2914
30/04/2020 34.50p 35.00p 34.00p 34.50p 27340
29/04/2020 34.50p 35.00p 34.50p 34.50p 18659
28/04/2020 34.50p 35.00p 34.50p 34.50p 33430
27/04/2020 34.50p 35.00p 34.50p 34.50p 15844
24/04/2020 34.50p 35.09p 34.00p 34.50p 133026
23/04/2020 34.50p 34.50p 34.50p 34.50p 0
22/04/2020 34.50p 35.00p 34.50p 34.50p 7473
21/04/2020 34.50p 37.00p 34.50p 34.50p 41310
20/04/2020 34.00p 35.75p 34.00p 34.50p 14253
17/04/2020 33.20p 35.25p 32.41p 34.00p 72118
16/04/2020 33.20p 34.00p 32.80p 33.20p 37596
15/04/2020 32.00p 34.00p 32.00p 33.20p 35000
14/04/2020 32.00p 32.96p 31.00p 32.00p 302519
13/04/2020 30.00p 33.00p 30.00p 32.00p 69386
10/04/2020 30.00p 33.00p 30.00p 32.00p 69386
09/04/2020 30.00p 33.00p 30.00p 32.00p 69386
08/04/2020 29.00p 30.00p 29.00p 30.00p 15000
07/04/2020 27.00p 29.99p 27.00p 29.00p 83045
06/04/2020 26.50p 26.50p 26.20p 26.50p 66907
03/04/2020 26.50p 26.80p 26.20p 26.50p 343514
02/04/2020 27.00p 27.60p 24.00p 26.50p 1453278
01/04/2020 27.00p 27.90p 26.00p 27.00p 54824
31/03/2020 27.00p 27.75p 27.00p 27.00p 1835610
30/03/2020 28.00p 28.00p 26.00p 27.00p 4616351
27/03/2020 28.00p 28.00p 27.95p 28.00p 12019
26/03/2020 28.00p 28.00p 27.30p 28.00p 4234
25/03/2020 28.00p 28.99p 27.01p 28.00p 82962
24/03/2020 28.00p 28.00p 27.00p 28.00p 800
23/03/2020 28.00p 28.15p 27.00p 27.50p 180449
20/03/2020 27.00p 29.00p 26.00p 28.00p 287880
19/03/2020 29.50p 29.99p 26.02p 27.50p 84121
18/03/2020 30.00p 30.00p 28.00p 29.50p 31256
17/03/2020 31.50p 31.99p 29.45p 30.50p 84758
16/03/2020 32.50p 32.50p 31.50p 31.50p 123424
13/03/2020 34.25p 34.25p 32.00p 33.00p 35944
12/03/2020 34.25p 34.99p 34.00p 34.25p 932375
11/03/2020 33.00p 34.50p 33.00p 34.25p 136794
10/03/2020 33.00p 33.70p 32.50p 33.00p 31693
09/03/2020 34.00p 34.00p 32.05p 33.00p 60607
06/03/2020 34.50p 35.00p 34.01p 34.50p 105972
05/03/2020 34.00p 35.00p 32.00p 34.50p 20367864
04/03/2020 34.00p 34.60p 33.35p 34.00p 16467
03/03/2020 34.50p 35.00p 33.30p 34.00p 48292
02/03/2020 34.00p 35.00p 34.00p 34.50p 69022
28/02/2020 35.50p 36.00p 32.11p 34.00p 3512403
27/02/2020 39.50p 39.90p 38.00p 38.25p 71963
26/02/2020 40.50p 40.50p 39.50p 39.50p 57064
25/02/2020 40.75p 40.75p 40.00p 40.50p 103461
24/02/2020 42.50p 42.50p 40.00p 40.00p 198227
21/02/2020 43.00p 43.00p 40.00p 42.50p 141387
20/02/2020 42.50p 42.95p 42.00p 42.50p 90312
19/02/2020 42.50p 43.00p 42.00p 42.00p 249482
18/02/2020 43.00p 43.00p 42.50p 42.50p 25000
17/02/2020 42.50p 43.70p 42.00p 43.00p 74454
14/02/2020 43.50p 43.50p 41.50p 42.50p 58426
13/02/2020 44.50p 44.50p 43.01p 43.50p 14015
12/02/2020 44.50p 44.50p 44.00p 44.50p 40280
11/02/2020 44.50p 44.50p 44.04p 44.50p 6568
10/02/2020 44.50p 45.00p 44.02p 44.50p 38274
07/02/2020 45.50p 45.50p 44.00p 45.00p 120591
06/02/2020 45.50p 45.50p 44.03p 45.50p 37558
05/02/2020 45.50p 45.50p 44.00p 45.50p 315931
04/02/2020 45.50p 46.70p 44.10p 45.50p 13509
03/02/2020 42.50p 45.95p 42.50p 45.25p 188374
31/01/2020 42.50p 43.00p 42.01p 42.50p 51112
30/01/2020 41.50p 42.70p 41.50p 42.50p 64710
29/01/2020 44.50p 44.50p 43.00p 44.50p 10000
28/01/2020 44.50p 44.50p 43.00p 44.50p 9079
27/01/2020 44.50p 44.50p 43.00p 44.50p 14595
24/01/2020 44.50p 44.50p 43.00p 44.50p 19120
23/01/2020 44.50p 44.50p 44.50p 44.50p 0
22/01/2020 44.50p 44.50p 43.00p 44.50p 39980
21/01/2020 44.50p 44.50p 42.01p 44.50p 31425
20/01/2020 45.50p 45.50p 43.15p 44.50p 55302
17/01/2020 46.00p 46.00p 45.00p 45.50p 5797
16/01/2020 46.50p 46.50p 44.00p 46.00p 29927
15/01/2020 46.50p 46.50p 46.45p 46.50p 158
14/01/2020 46.50p 47.00p 46.00p 46.50p 1152243
13/01/2020 46.00p 46.00p 45.00p 46.00p 36191
10/01/2020 44.50p 46.00p 44.15p 46.00p 846396
09/01/2020 44.50p 46.00p 44.00p 44.50p 51733
08/01/2020 44.50p 44.95p 43.25p 44.50p 29155
07/01/2020 44.50p 45.00p 44.00p 44.50p 47521
06/01/2020 44.50p 44.80p 43.00p 44.50p 162232
03/01/2020 44.00p 45.00p 43.00p 44.50p 736731
02/01/2020 44.00p 44.70p 43.10p 44.00p 52059
01/01/2020 44.00p 44.00p 43.00p 44.00p 53295
31/12/2019 44.00p 44.00p 43.00p 44.00p 53295
30/12/2019 44.00p 44.99p 43.10p 44.00p 18397
27/12/2019 44.00p 44.50p 44.00p 44.00p 2247
26/12/2019 44.00p 44.00p 43.00p 44.00p 52222
25/12/2019 44.00p 44.00p 43.00p 44.00p 52222
24/12/2019 44.00p 44.00p 43.00p 44.00p 52222
23/12/2019 44.00p 44.50p 43.05p 44.00p 12211
20/12/2019 40.00p 44.60p 34.00p 44.00p 254668
19/12/2019 47.00p 47.50p 46.01p 47.00p 13548
18/12/2019 47.00p 47.90p 47.00p 47.00p 10181
17/12/2019 47.00p 47.00p 46.00p 47.00p 42897
16/12/2019 46.50p 47.00p 45.00p 47.00p 13569
13/12/2019 46.50p 47.50p 45.00p 46.50p 45085
12/12/2019 46.00p 46.50p 45.00p 46.50p 24702
11/12/2019 46.00p 46.00p 45.00p 46.00p 15546873
10/12/2019 46.00p 46.00p 45.00p 46.00p 461
09/12/2019 46.00p 46.00p 45.00p 46.00p 51926
06/12/2019 46.00p 46.00p 45.00p 46.00p 670
05/12/2019 46.00p 46.00p 45.00p 46.00p 186683
04/12/2019 45.50p 46.00p 45.00p 46.00p 63077
03/12/2019 45.50p 46.00p 45.00p 45.50p 15217
02/12/2019 45.50p 45.95p 45.00p 45.50p 39474
29/11/2019 47.50p 47.50p 44.00p 45.50p 469512
28/11/2019 48.50p 50.52p 48.01p 49.50p 9903
27/11/2019 48.50p 49.82p 47.00p 48.50p 12845
26/11/2019 48.50p 49.00p 48.50p 48.50p 12100
25/11/2019 48.00p 48.50p 47.00p 48.50p 7290
22/11/2019 48.00p 48.40p 47.00p 48.00p 6130
21/11/2019 48.00p 48.00p 47.00p 48.00p 16650
20/11/2019 48.00p 49.00p 47.00p 48.00p 31490
19/11/2019 48.00p 48.00p 47.00p 48.00p 7936
18/11/2019 48.00p 48.00p 47.00p 48.00p 351669
15/11/2019 48.00p 48.00p 47.00p 48.00p 2000
14/11/2019 48.00p 48.40p 47.00p 48.00p 14501
13/11/2019 48.00p 48.00p 47.01p 48.00p 5050
12/11/2019 48.00p 48.56p 47.01p 48.00p 16996
11/11/2019 48.50p 48.50p 47.00p 48.00p 18937
08/11/2019 48.50p 48.50p 47.00p 48.50p 25538
07/11/2019 48.50p 48.50p 47.01p 48.50p 11125
06/11/2019 48.50p 48.50p 47.01p 48.50p 1050
05/11/2019 48.50p 48.50p 47.00p 48.50p 31583
04/11/2019 48.50p 48.50p 47.00p 48.50p 25185
01/11/2019 48.50p 48.50p 47.06p 48.50p 2152035
31/10/2019 48.50p 48.50p 48.50p 48.50p 0
30/10/2019 48.50p 48.80p 47.00p 48.50p 66614
29/10/2019 48.50p 48.80p 47.00p 48.50p 2531821
28/10/2019 48.50p 50.00p 47.00p 48.50p 7471
25/10/2019 48.50p 50.00p 47.00p 48.50p 123430
24/10/2019 47.50p 49.50p 47.00p 48.50p 33686
23/10/2019 46.50p 48.50p 44.00p 47.50p 91783496
22/10/2019 46.50p 48.00p 45.00p 46.50p 4654
21/10/2019 45.00p 48.00p 44.00p 46.50p 115442
18/10/2019 43.00p 45.00p 42.00p 44.50p 1469014
17/10/2019 43.00p 43.00p 42.00p 43.00p 162629
16/10/2019 43.00p 43.00p 42.00p 43.00p 51150
15/10/2019 43.00p 43.00p 42.00p 43.00p 11251
14/10/2019 43.00p 43.50p 42.00p 43.00p 82817
11/10/2019 43.00p 43.50p 42.00p 43.00p 108880
10/10/2019 44.00p 44.00p 42.00p 43.00p 350058
09/10/2019 45.50p 45.50p 43.00p 44.00p 28422
08/10/2019 46.00p 47.00p 44.50p 45.50p 242727
07/10/2019 46.00p 46.85p 45.00p 46.00p 75006
04/10/2019 47.00p 47.00p 45.00p 46.00p 10250
03/10/2019 47.00p 48.10p 45.00p 47.00p 5713
02/10/2019 47.00p 47.00p 45.00p 47.00p 6035
01/10/2019 47.50p 49.00p 45.01p 47.00p 26151
30/09/2019 47.50p 48.50p 46.01p 47.50p 78002
27/09/2019 48.00p 48.00p 46.75p 47.50p 33966
26/09/2019 48.00p 50.00p 46.84p 48.00p 11330
25/09/2019 48.00p 48.00p 46.00p 48.00p 32500
24/09/2019 48.00p 48.00p 46.30p 48.00p 1009034
23/09/2019 48.00p 50.00p 46.66p 48.00p 40574
20/09/2019 48.00p 49.87p 46.66p 48.00p 35606
19/09/2019 48.00p 49.92p 47.57p 48.00p 24254
18/09/2019 48.00p 50.00p 47.55p 48.00p 757832
17/09/2019 48.00p 49.75p 46.86p 48.00p 58685
16/09/2019 48.00p 50.00p 46.01p 48.00p 36886
13/09/2019 46.00p 48.00p 45.01p 48.00p 22538960
12/09/2019 46.00p 46.98p 45.01p 46.00p 80978
11/09/2019 44.00p 47.00p 43.00p 46.00p 39571580
10/09/2019 45.50p 47.00p 45.50p 45.50p 250
09/09/2019 43.50p 46.10p 43.50p 45.50p 32130
06/09/2019 43.00p 44.00p 42.01p 43.50p 23216
05/09/2019 43.00p 44.00p 42.01p 43.00p 28381
04/09/2019 42.00p 43.00p 42.00p 43.00p 0
03/09/2019 42.00p 42.00p 40.00p 42.00p 27551
02/09/2019 42.00p 42.00p 41.00p 42.00p 7887
30/08/2019 42.00p 43.75p 41.50p 42.00p 9719705
29/08/2019 41.50p 43.00p 41.00p 42.00p 30636

*Close Price adjusted for both dividends and splits