Bonmarche Holdings (BON) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
09/08/2019 8.50p 8.50p 8.50p 8.50p 0
08/08/2019 8.50p 8.50p 8.50p 8.50p 0
07/08/2019 8.50p 8.50p 8.50p 8.50p 0
06/08/2019 8.50p 8.50p 8.50p 8.50p 0
05/08/2019 8.50p 8.50p 8.50p 8.50p 0
02/08/2019 8.50p 8.50p 8.50p 8.50p 0
01/08/2019 8.50p 8.50p 8.50p 8.50p 0
31/07/2019 8.50p 8.50p 7.68p 8.50p 2399
30/07/2019 8.50p 10.00p 7.50p 8.50p 62582
29/07/2019 8.50p 10.00p 7.40p 8.50p 8412
26/07/2019 8.50p 9.75p 7.05p 8.50p 73247
25/07/2019 8.50p 8.50p 7.05p 8.50p 10991
24/07/2019 8.50p 8.50p 7.05p 8.50p 24881
23/07/2019 8.50p 9.75p 8.30p 8.50p 14180
22/07/2019 8.50p 9.75p 7.05p 8.50p 62247
19/07/2019 8.50p 9.75p 7.05p 8.50p 6565
18/07/2019 8.50p 9.75p 7.05p 8.50p 36355
17/07/2019 8.50p 9.00p 7.00p 8.50p 74379
16/07/2019 12.50p 12.50p 7.25p 8.50p 125771
15/07/2019 12.00p 13.00p 11.00p 12.50p 13948
12/07/2019 12.00p 12.00p 11.00p 12.00p 25483
11/07/2019 11.50p 12.00p 11.15p 12.00p 123507
10/07/2019 11.75p 11.75p 11.00p 11.50p 97329
09/07/2019 11.75p 11.75p 11.30p 11.75p 6000
08/07/2019 11.75p 11.94p 11.11p 11.75p 17030
05/07/2019 11.75p 12.50p 11.11p 11.75p 64009
04/07/2019 11.75p 11.97p 11.11p 11.75p 30403
03/07/2019 11.75p 11.97p 11.38p 11.75p 80459
02/07/2019 11.75p 11.98p 11.35p 11.75p 36943
01/07/2019 11.75p 11.99p 11.35p 11.75p 61838
28/06/2019 11.50p 12.00p 11.31p 11.75p 5287659
27/06/2019 12.00p 12.00p 11.25p 11.40p 1203277
26/06/2019 11.50p 12.45p 11.00p 11.40p 211187
25/06/2019 15.50p 15.50p 15.00p 15.50p 6417
24/06/2019 15.50p 16.00p 15.40p 15.50p 37500
21/06/2019 15.50p 15.50p 15.00p 15.50p 12364
20/06/2019 15.50p 15.50p 15.21p 15.50p 10027
19/06/2019 15.50p 15.80p 15.21p 15.50p 10426
18/06/2019 15.50p 16.00p 15.21p 15.50p 1754
17/06/2019 15.50p 15.50p 15.50p 15.50p 0
14/06/2019 15.50p 15.50p 15.50p 15.50p 0
13/06/2019 15.50p 15.50p 15.50p 15.50p 0
12/06/2019 15.50p 15.80p 15.21p 15.50p 2558
11/06/2019 15.50p 15.80p 15.50p 15.50p 120
10/06/2019 15.50p 16.00p 15.50p 15.50p 14493
07/06/2019 15.50p 15.50p 15.45p 15.50p 50000
06/06/2019 15.50p 15.85p 15.21p 15.50p 23233
05/06/2019 15.50p 15.50p 15.16p 15.50p 10000
04/06/2019 15.75p 15.75p 15.15p 15.50p 108779
03/06/2019 15.75p 16.13p 15.40p 15.75p 5078
31/05/2019 15.75p 16.50p 15.38p 15.75p 151000
30/05/2019 15.75p 16.50p 15.75p 15.75p 12087
29/05/2019 15.75p 15.75p 15.38p 15.75p 23331
28/05/2019 15.75p 16.13p 15.38p 15.75p 8944
27/05/2019 15.75p 16.43p 15.75p 15.75p 62277
24/05/2019 15.75p 16.43p 15.75p 15.75p 62277
23/05/2019 15.75p 15.75p 15.38p 15.75p 11000
22/05/2019 15.75p 16.34p 15.35p 15.75p 88683
21/05/2019 16.25p 16.25p 15.00p 15.00p 52000
20/05/2019 16.25p 16.70p 15.65p 16.25p 8141
17/05/2019 15.50p 16.78p 15.01p 16.25p 126750
16/05/2019 15.50p 15.50p 15.01p 15.50p 29507
15/05/2019 15.50p 15.50p 15.01p 15.50p 16208
14/05/2019 15.50p 15.50p 15.01p 15.50p 16848
13/05/2019 15.50p 15.50p 15.01p 15.50p 3031
10/05/2019 15.50p 15.50p 15.00p 15.50p 116831
09/05/2019 15.50p 15.50p 15.00p 15.50p 75503
08/05/2019 15.50p 15.50p 15.00p 15.50p 82015
07/05/2019 15.50p 15.50p 15.00p 15.50p 96420
06/05/2019 15.50p 15.50p 15.01p 15.50p 22090
03/05/2019 15.50p 15.50p 15.01p 15.50p 22090
02/05/2019 15.50p 15.50p 15.00p 15.50p 54914
01/05/2019 15.50p 15.50p 15.00p 15.50p 55059
30/04/2019 15.50p 15.90p 15.00p 15.90p 25497
29/04/2019 15.50p 15.50p 15.00p 15.50p 27396
26/04/2019 15.50p 15.50p 15.50p 15.50p 0
25/04/2019 14.50p 15.50p 14.50p 15.50p 9571
24/04/2019 16.25p 16.25p 14.05p 14.50p 181479
23/04/2019 16.25p 16.49p 16.00p 16.25p 92080
22/04/2019 16.25p 16.35p 16.00p 16.25p 30532
19/04/2019 16.25p 16.35p 16.00p 16.25p 30532
18/04/2019 16.25p 16.35p 16.00p 16.25p 30532
17/04/2019 15.25p 16.00p 15.05p 15.50p 296763
16/04/2019 14.50p 15.25p 14.50p 15.25p 33330
15/04/2019 15.50p 15.50p 14.00p 14.50p 414027
12/04/2019 15.00p 15.79p 14.66p 15.50p 190207
11/04/2019 15.00p 15.00p 14.99p 15.00p 8566
10/04/2019 15.00p 15.25p 14.99p 15.00p 20939
09/04/2019 13.50p 15.45p 13.50p 15.00p 190532
08/04/2019 13.50p 14.45p 13.21p 13.50p 23540
05/04/2019 13.25p 14.45p 13.10p 13.50p 56565
04/04/2019 13.00p 14.00p 12.55p 13.25p 112190
03/04/2019 13.25p 13.45p 12.00p 13.00p 5880668
02/04/2019 15.50p 15.50p 12.00p 13.50p 1107351
01/04/2019 18.00p 18.28p 17.45p 18.00p 52190
29/03/2019 18.75p 19.00p 17.90p 18.00p 61387
28/03/2019 18.75p 18.81p 18.75p 18.75p 22375
27/03/2019 18.75p 19.00p 18.00p 19.00p 85518
26/03/2019 18.75p 19.80p 18.10p 18.75p 10979
25/03/2019 18.25p 19.90p 18.25p 18.75p 327887
22/03/2019 20.50p 20.50p 18.20p 18.50p 269808
21/03/2019 21.50p 23.00p 20.00p 20.00p 402338
20/03/2019 26.50p 27.00p 20.00p 20.50p 609103
19/03/2019 25.50p 31.80p 25.50p 29.50p 334133
18/03/2019 38.00p 38.00p 35.00p 37.00p 34886
15/03/2019 38.00p 38.00p 37.01p 38.00p 5250
14/03/2019 37.00p 38.00p 37.00p 38.00p 10225
13/03/2019 37.00p 37.00p 36.32p 37.00p 2656
12/03/2019 37.00p 37.00p 37.00p 37.00p 150
11/03/2019 36.00p 37.00p 35.00p 37.00p 35231
08/03/2019 36.00p 37.00p 36.00p 36.00p 4956
07/03/2019 37.00p 37.00p 35.00p 35.00p 50388
06/03/2019 37.00p 37.90p 37.00p 37.00p 1700
05/03/2019 37.00p 37.99p 36.15p 37.00p 19856
04/03/2019 38.00p 38.90p 36.15p 37.00p 22899
01/03/2019 38.00p 38.00p 37.56p 38.00p 33062
28/02/2019 38.00p 38.45p 38.00p 38.00p 589
27/02/2019 38.50p 39.00p 37.55p 38.00p 36601
26/02/2019 38.50p 39.00p 38.50p 38.50p 48
25/02/2019 36.50p 39.00p 36.50p 39.00p 78423
22/02/2019 38.50p 38.50p 36.00p 36.00p 22761
21/02/2019 38.50p 38.50p 37.00p 37.00p 11951
20/02/2019 38.50p 38.50p 37.85p 38.50p 3096
19/02/2019 38.50p 38.80p 37.80p 38.50p 16413
18/02/2019 38.50p 39.50p 37.70p 39.50p 38636
15/02/2019 38.50p 39.00p 37.70p 38.50p 3676
14/02/2019 38.50p 38.50p 37.50p 38.50p 2752
13/02/2019 38.50p 39.00p 38.50p 38.50p 6322
12/02/2019 38.50p 39.10p 38.25p 38.25p 29502
11/02/2019 38.50p 40.00p 38.50p 39.50p 115586
08/02/2019 38.50p 38.50p 38.30p 38.50p 1000
07/02/2019 38.50p 38.50p 38.00p 38.50p 3635
06/02/2019 38.50p 38.50p 38.00p 38.50p 14581
05/02/2019 38.50p 39.30p 38.35p 38.50p 32736
04/02/2019 38.50p 39.35p 38.25p 38.50p 91457
01/02/2019 37.50p 39.50p 37.50p 38.50p 71059
31/01/2019 37.50p 38.70p 36.25p 37.50p 31007
30/01/2019 37.50p 38.90p 37.50p 37.50p 38229
29/01/2019 36.50p 40.00p 36.00p 37.50p 56633
28/01/2019 38.00p 38.00p 36.00p 36.50p 136534
25/01/2019 37.00p 41.70p 37.00p 38.00p 71453
24/01/2019 37.00p 37.00p 36.65p 37.00p 1059
23/01/2019 37.50p 37.70p 36.65p 37.00p 31707
22/01/2019 37.00p 37.90p 36.30p 37.50p 34546
21/01/2019 38.50p 38.50p 36.30p 37.00p 14045
18/01/2019 41.50p 41.50p 38.50p 38.50p 0
17/01/2019 39.50p 41.50p 37.25p 41.50p 21596
16/01/2019 39.50p 39.50p 38.65p 39.50p 8455
15/01/2019 38.50p 39.50p 38.20p 39.50p 2500
14/01/2019 38.50p 40.00p 37.15p 38.50p 64049
11/01/2019 41.50p 41.50p 37.15p 38.50p 37074
10/01/2019 40.50p 40.50p 38.50p 39.00p 58966
09/01/2019 42.50p 42.50p 40.00p 40.50p 53531
08/01/2019 43.50p 43.50p 40.10p 42.50p 40217
07/01/2019 39.50p 44.90p 39.50p 43.00p 611296
04/01/2019 35.00p 40.90p 34.55p 39.50p 52799
03/01/2019 35.00p 36.90p 35.00p 35.00p 19892
02/01/2019 36.50p 36.50p 33.65p 35.00p 22201
01/01/2019 36.50p 37.50p 36.50p 37.50p 1153
31/12/2018 36.50p 37.50p 36.50p 37.50p 1153
28/12/2018 36.50p 37.90p 36.50p 36.50p 17000
27/12/2018 36.50p 37.90p 33.55p 36.50p 20512
26/12/2018 36.50p 38.50p 35.65p 36.50p 4784
25/12/2018 36.50p 38.50p 35.65p 36.50p 4784
24/12/2018 36.50p 38.50p 35.65p 36.50p 4784
21/12/2018 36.50p 39.40p 33.39p 36.50p 107832
20/12/2018 36.50p 39.50p 35.45p 36.50p 26315
19/12/2018 37.00p 39.90p 35.10p 38.00p 64643
18/12/2018 37.00p 39.50p 36.00p 37.00p 30919
17/12/2018 40.50p 40.98p 35.10p 37.00p 132737
14/12/2018 41.50p 42.50p 37.25p 40.00p 244507
13/12/2018 55.00p 55.00p 40.20p 44.50p 494312
12/12/2018 80.50p 81.00p 78.50p 80.50p 7000
11/12/2018 83.50p 83.50p 80.00p 80.50p 2500
10/12/2018 83.50p 83.50p 80.36p 83.50p 14310
07/12/2018 83.50p 83.50p 83.50p 83.50p 18419
06/12/2018 83.50p 83.50p 83.50p 83.50p 0
05/12/2018 78.50p 85.40p 78.50p 85.40p 26132
04/12/2018 80.00p 80.00p 78.30p 79.00p 75353
03/12/2018 82.00p 82.40p 81.00p 81.00p 3000
30/11/2018 82.00p 82.41p 82.00p 82.00p 4053
29/11/2018 82.00p 84.90p 82.00p 82.00p 4448
28/11/2018 82.00p 85.00p 82.00p 82.00p 5839
27/11/2018 82.00p 86.00p 82.00p 82.00p 15964
26/11/2018 82.00p 84.90p 81.15p 82.00p 14711
23/11/2018 82.00p 82.00p 81.00p 82.00p 11308
22/11/2018 82.00p 82.00p 80.91p 82.00p 32717
21/11/2018 84.00p 84.00p 80.55p 82.00p 21083
20/11/2018 77.50p 84.00p 77.50p 84.00p 42502
19/11/2018 85.50p 85.50p 80.00p 81.40p 105329
16/11/2018 85.50p 85.50p 84.00p 85.50p 3500
15/11/2018 85.50p 85.50p 84.00p 85.50p 16361
14/11/2018 85.50p 85.99p 85.50p 85.50p 6478
13/11/2018 85.50p 85.50p 85.00p 85.50p 0
12/11/2018 85.50p 85.50p 85.00p 85.00p 18000
09/11/2018 85.50p 86.00p 84.10p 85.50p 26527
08/11/2018 85.50p 86.00p 85.50p 86.00p 6550
07/11/2018 85.50p 86.00p 84.10p 85.50p 19271
06/11/2018 83.50p 86.00p 83.00p 85.50p 45227
05/11/2018 82.50p 84.50p 82.50p 83.50p 2083

*Close Price adjusted for both dividends and splits