Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/08/2019 41.50p 42.50p 41.00p 41.50p 29673
27/08/2019 41.50p 41.50p 40.01p 41.50p 5300
23/08/2019 41.50p 42.45p 40.33p 41.50p 4545
22/08/2019 41.50p 41.50p 40.01p 41.50p 6306
21/08/2019 41.50p 43.00p 40.01p 41.50p 36936
20/08/2019 41.50p 42.00p 40.00p 41.50p 15580
19/08/2019 41.00p 42.40p 40.00p 41.50p 32615
16/08/2019 41.00p 41.00p 39.25p 41.00p 26741
15/08/2019 41.00p 43.00p 39.00p 41.00p 415737
14/08/2019 41.00p 42.00p 39.00p 41.00p 73973
13/08/2019 41.00p 42.20p 39.30p 41.00p 59073
12/08/2019 38.00p 42.40p 35.55p 41.50p 341017
09/08/2019 52.00p 52.49p 51.50p 52.00p 19863
08/08/2019 52.50p 52.90p 51.01p 52.00p 328579
07/08/2019 52.50p 54.00p 51.00p 54.00p 38118
06/08/2019 52.50p 52.62p 51.00p 52.50p 12190
05/08/2019 52.50p 52.80p 51.00p 52.50p 250900
02/08/2019 52.50p 52.80p 51.00p 52.50p 38934
01/08/2019 52.50p 52.80p 51.00p 52.50p 13182
31/07/2019 52.50p 52.80p 51.00p 52.50p 7402
30/07/2019 52.50p 53.00p 51.75p 52.50p 285091
29/07/2019 52.50p 54.00p 51.00p 52.50p 184541
26/07/2019 52.50p 52.50p 51.00p 52.50p 1250
25/07/2019 52.50p 52.70p 52.00p 52.50p 165655
24/07/2019 52.50p 53.00p 51.60p 52.50p 196947
23/07/2019 52.50p 52.85p 51.00p 52.50p 39015
22/07/2019 52.50p 53.80p 51.00p 53.80p 104648
19/07/2019 52.50p 52.90p 52.50p 52.50p 3922
18/07/2019 52.50p 52.50p 51.06p 52.50p 15346
17/07/2019 52.50p 53.00p 51.00p 52.40p 163682
16/07/2019 52.50p 53.00p 52.05p 52.50p 108226
15/07/2019 52.50p 52.50p 51.00p 52.50p 18393
12/07/2019 52.50p 52.50p 51.00p 52.50p 6539
11/07/2019 51.00p 53.00p 50.75p 52.50p 158097
10/07/2019 50.50p 51.10p 49.01p 50.50p 50553
09/07/2019 50.50p 51.90p 49.10p 50.50p 48106
08/07/2019 50.00p 52.00p 49.00p 50.50p 40374
05/07/2019 50.00p 52.00p 50.00p 50.00p 15259
04/07/2019 55.00p 55.00p 49.00p 50.00p 200559
03/07/2019 55.00p 56.96p 53.01p 55.00p 22168
02/07/2019 50.50p 57.00p 49.00p 55.00p 110731
01/07/2019 45.50p 52.00p 44.78p 50.50p 66786
28/06/2019 39.50p 46.77p 38.00p 45.50p 66852768
27/06/2019 39.50p 40.45p 38.00p 40.00p 64131
26/06/2019 39.50p 41.00p 38.00p 39.50p 258249
25/06/2019 39.00p 40.00p 38.00p 39.50p 152646
24/06/2019 41.00p 42.00p 40.00p 41.00p 4500
21/06/2019 41.00p 41.95p 40.15p 41.00p 10688
20/06/2019 41.00p 42.00p 40.85p 41.00p 43083
19/06/2019 41.00p 41.45p 41.00p 41.00p 22196
18/06/2019 41.00p 41.00p 40.00p 41.00p 5015
17/06/2019 41.00p 41.45p 40.00p 41.00p 55397
14/06/2019 41.00p 41.00p 40.10p 41.00p 1490
13/06/2019 41.00p 42.00p 40.70p 41.00p 108624
12/06/2019 41.00p 41.00p 40.26p 41.00p 96094
11/06/2019 41.00p 41.80p 40.25p 41.00p 210770
10/06/2019 41.00p 42.00p 40.00p 41.00p 47908
07/06/2019 41.00p 42.84p 40.00p 41.00p 32799
06/06/2019 41.00p 43.00p 40.00p 41.00p 124130
05/06/2019 41.50p 43.00p 40.00p 41.00p 67074
04/06/2019 42.00p 42.00p 40.00p 41.50p 38426
03/06/2019 42.50p 42.50p 41.00p 42.00p 77616
31/05/2019 42.50p 43.00p 42.10p 43.00p 87096
30/05/2019 41.50p 43.90p 41.50p 42.50p 256488
29/05/2019 41.00p 42.10p 40.65p 41.50p 78220
28/05/2019 41.00p 42.00p 40.00p 41.00p 133776
24/05/2019 40.50p 42.00p 40.50p 41.00p 31819
23/05/2019 40.50p 41.96p 39.66p 40.50p 43478
22/05/2019 41.50p 42.00p 39.00p 40.50p 90703
21/05/2019 43.50p 43.50p 41.25p 42.00p 80916
20/05/2019 43.50p 43.85p 42.00p 43.50p 30611
17/05/2019 44.50p 44.50p 42.00p 43.50p 33210
16/05/2019 44.50p 44.85p 43.00p 44.50p 28443
15/05/2019 45.00p 45.00p 44.50p 44.50p 41949
14/05/2019 45.00p 45.00p 44.00p 45.00p 1005
13/05/2019 45.00p 45.00p 44.00p 45.00p 54183
10/05/2019 45.00p 45.50p 44.27p 45.00p 32740
09/05/2019 45.00p 45.84p 44.24p 45.00p 37473
08/05/2019 45.50p 45.50p 44.00p 45.00p 15029
07/05/2019 45.50p 45.50p 44.13p 45.50p 38875
03/05/2019 45.50p 46.00p 44.00p 45.50p 122152
02/05/2019 45.50p 45.84p 44.00p 45.50p 49174
01/05/2019 46.00p 46.10p 44.00p 45.50p 104808
30/04/2019 46.50p 47.45p 45.55p 46.00p 12223
29/04/2019 46.50p 47.45p 45.16p 46.50p 38052
26/04/2019 46.50p 47.55p 45.55p 46.50p 44505
25/04/2019 46.50p 46.95p 45.00p 46.50p 743370
24/04/2019 46.50p 47.00p 45.45p 46.50p 21976
23/04/2019 46.50p 47.10p 45.00p 46.50p 66963
18/04/2019 46.50p 48.00p 45.70p 46.50p 83373
17/04/2019 46.50p 47.08p 45.70p 46.50p 535
16/04/2019 46.50p 47.14p 45.25p 46.50p 68200
15/04/2019 46.50p 47.24p 45.00p 46.50p 37939
12/04/2019 46.50p 48.00p 45.00p 46.50p 15858
11/04/2019 46.50p 47.24p 45.00p 46.50p 48609
10/04/2019 46.50p 47.45p 45.20p 46.50p 24353
09/04/2019 46.50p 46.70p 45.12p 46.50p 73406
08/04/2019 46.50p 46.74p 45.01p 46.50p 63808
05/04/2019 46.50p 47.85p 45.00p 46.50p 43350
04/04/2019 46.75p 47.90p 42.00p 46.50p 100327
03/04/2019 47.50p 47.75p 45.50p 46.75p 38176
02/04/2019 47.50p 47.75p 46.00p 47.50p 36199
01/04/2019 51.00p 51.00p 46.00p 47.50p 110056
29/03/2019 51.00p 51.00p 50.13p 51.00p 4346
28/03/2019 51.00p 51.00p 50.00p 51.00p 32031
27/03/2019 51.00p 51.00p 50.00p 51.00p 13429
26/03/2019 51.00p 51.00p 50.00p 51.00p 5068
25/03/2019 51.00p 51.00p 50.00p 51.00p 11189
22/03/2019 51.00p 51.00p 50.20p 51.00p 36580
21/03/2019 51.00p 51.00p 49.00p 51.00p 280480
20/03/2019 51.00p 51.42p 50.00p 51.00p 23126
19/03/2019 51.00p 51.45p 50.13p 51.00p 34797
18/03/2019 51.00p 51.45p 50.00p 51.00p 95738
15/03/2019 51.00p 51.24p 50.02p 51.00p 7987
14/03/2019 51.00p 51.24p 50.00p 51.00p 53783
13/03/2019 51.00p 51.00p 50.00p 51.00p 9145
12/03/2019 51.00p 51.44p 50.00p 51.00p 27268
11/03/2019 51.00p 51.45p 50.10p 51.00p 11766
08/03/2019 51.00p 52.00p 50.33p 51.00p 28000
07/03/2019 51.00p 52.00p 50.00p 51.00p 88224
06/03/2019 51.00p 52.00p 50.11p 51.00p 43340
05/03/2019 51.00p 51.24p 50.10p 51.00p 7884
04/03/2019 51.00p 51.30p 50.00p 51.00p 32997
01/03/2019 50.80p 51.39p 50.11p 51.00p 25664
28/02/2019 50.80p 51.60p 50.10p 50.80p 11866
27/02/2019 50.80p 51.39p 50.00p 50.80p 6500
26/02/2019 51.00p 51.50p 50.00p 50.80p 15321
25/02/2019 50.00p 51.50p 49.00p 51.00p 69769
22/02/2019 52.50p 52.60p 48.97p 50.00p 131622
21/02/2019 54.00p 54.00p 52.20p 52.50p 14324
20/02/2019 54.00p 54.00p 53.00p 54.00p 9740
19/02/2019 54.00p 54.78p 52.50p 54.00p 27833
18/02/2019 54.00p 54.78p 53.00p 54.00p 12205
15/02/2019 54.50p 54.75p 53.00p 54.00p 120636
14/02/2019 54.50p 54.75p 53.00p 54.50p 11200
13/02/2019 54.50p 54.84p 53.00p 54.50p 17367
12/02/2019 54.50p 54.50p 53.00p 54.50p 29382
11/02/2019 54.50p 54.93p 53.00p 54.50p 33281
08/02/2019 54.50p 54.95p 53.45p 54.50p 18053
07/02/2019 54.50p 54.50p 53.00p 54.50p 19250
06/02/2019 54.00p 54.50p 53.00p 54.50p 13740
05/02/2019 55.50p 57.00p 53.00p 54.00p 149763
04/02/2019 56.00p 57.00p 55.00p 56.80p 44141
01/02/2019 56.50p 57.49p 55.00p 56.00p 19735
31/01/2019 56.50p 56.50p 55.00p 56.50p 24545
30/01/2019 58.50p 58.50p 55.05p 56.50p 52152
29/01/2019 58.50p 60.00p 57.00p 58.50p 30902
28/01/2019 58.50p 59.55p 57.00p 58.50p 61671
25/01/2019 58.50p 59.35p 57.00p 58.50p 33291
24/01/2019 58.50p 59.45p 57.22p 58.50p 74133
23/01/2019 58.50p 59.49p 57.22p 58.50p 29149
22/01/2019 58.00p 59.00p 57.00p 57.20p 86576
21/01/2019 58.00p 58.74p 57.20p 58.00p 191029
18/01/2019 58.00p 58.00p 57.00p 58.00p 168084
17/01/2019 58.00p 58.00p 56.55p 58.00p 77505
16/01/2019 58.00p 58.40p 57.02p 58.00p 32700
15/01/2019 58.00p 59.00p 57.00p 58.00p 140244
14/01/2019 58.00p 58.00p 57.00p 58.00p 10722
11/01/2019 58.00p 58.00p 57.01p 58.00p 41823
10/01/2019 58.00p 58.00p 57.01p 58.00p 15613
09/01/2019 58.00p 58.00p 57.01p 58.00p 640
08/01/2019 58.00p 58.20p 57.00p 58.00p 38956
07/01/2019 58.00p 58.45p 56.80p 56.80p 44537
04/01/2019 57.50p 58.45p 56.00p 58.00p 19018
03/01/2019 57.50p 57.95p 56.05p 57.50p 30972
02/01/2019 57.50p 57.64p 56.03p 57.50p 3798
31/12/2018 57.50p 57.50p 56.03p 57.50p 1639
28/12/2018 57.50p 57.95p 56.00p 57.50p 7800
27/12/2018 58.00p 58.00p 56.00p 57.50p 4970
24/12/2018 58.00p 58.00p 58.00p 58.00p 0
21/12/2018 58.00p 58.00p 58.00p 58.00p 0
20/12/2018 58.00p 58.00p 56.00p 58.00p 93348
19/12/2018 58.50p 59.37p 57.00p 58.00p 33395
18/12/2018 58.50p 58.50p 57.00p 58.50p 3227
17/12/2018 58.50p 58.50p 57.00p 58.50p 10973
14/12/2018 58.50p 59.00p 57.00p 58.50p 32226
13/12/2018 58.50p 59.00p 57.00p 58.50p 5539
12/12/2018 58.50p 58.50p 57.00p 58.50p 10059
11/12/2018 58.50p 58.50p 57.00p 58.50p 1300
10/12/2018 58.50p 58.50p 57.00p 58.50p 114467
07/12/2018 59.50p 60.00p 57.00p 58.50p 31628
06/12/2018 59.50p 60.50p 58.01p 59.50p 10925
05/12/2018 60.00p 60.00p 58.03p 59.50p 3347
04/12/2018 59.50p 60.97p 58.00p 60.00p 23449
03/12/2018 59.50p 59.75p 58.12p 59.50p 1368
30/11/2018 60.00p 60.00p 58.00p 59.50p 4035
29/11/2018 60.50p 60.75p 59.00p 60.50p 30796
28/11/2018 60.50p 61.00p 59.00p 60.50p 106780
27/11/2018 61.50p 61.50p 60.00p 60.50p 32579
26/11/2018 59.50p 60.85p 58.00p 59.50p 51218
23/11/2018 59.00p 60.67p 58.38p 59.50p 14127
22/11/2018 58.30p 60.00p 58.10p 59.00p 110215
21/11/2018 59.00p 59.00p 58.00p 58.30p 39764
20/11/2018 60.50p 60.50p 57.00p 59.00p 359969
19/11/2018 60.50p 60.50p 59.60p 60.50p 2850
16/11/2018 61.00p 62.00p 59.60p 60.50p 84974
15/11/2018 60.00p 62.00p 59.45p 61.00p 17096
14/11/2018 60.50p 61.00p 59.00p 61.00p 166154
13/11/2018 60.50p 61.67p 59.00p 60.50p 130253
12/11/2018 60.50p 61.97p 59.00p 60.50p 73008

*Close Price adjusted for both dividends and splits