Market data

Select a section

Benchmark Holdings

(BMK)
Sector: Pharmaceuticals & Biotechnology
39.60p
4.25p 12.02
Last updated: 10:45:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 35.60p 35.64p 35.00p 35.60p 25,165
21/11/2024 36.30p 37.00p 35.60p 35.60p 118,205
20/11/2024 36.40p 39.00p 35.76p 39.00p 169,818
19/11/2024 37.00p 37.00p 37.00p 37.00p 3,236
18/11/2024 35.00p 39.00p 35.56p 37.00p 90,126
15/11/2024 35.00p 36.95p 34.30p 36.95p 43,993
14/11/2024 35.00p 38.90p 34.40p 36.95p 117,479
13/11/2024 35.50p 38.02p 34.90p 35.55p 33,674
12/11/2024 35.00p 38.25p 34.98p 35.85p 94,752
11/11/2024 37.00p 39.00p 36.00p 37.40p 99,594
08/11/2024 36.00p 38.70p 36.03p 36.25p 34,871
07/11/2024 36.00p 38.47p 36.00p 37.45p 29,103
06/11/2024 36.00p 39.04p 35.70p 37.10p 155,312
05/11/2024 36.00p 36.34p 36.00p 36.10p 14,675
04/11/2024 39.00p 39.00p 36.10p 37.45p 50,733
01/11/2024 35.30p 38.30p 36.25p 37.45p 5,766
31/10/2024 35.30p 37.45p 36.45p 37.45p 0
30/10/2024 35.30p 38.02p 35.30p 36.85p 17,425
29/10/2024 38.00p 39.20p 36.09p 36.85p 110,670
28/10/2024 40.10p 40.10p 38.00p 39.60p 120,319
25/10/2024 39.40p 40.95p 39.40p 40.95p 4,118
24/10/2024 39.80p 40.65p 39.80p 40.65p 3,333
23/10/2024 39.60p 40.65p 39.40p 40.65p 6,342
22/10/2024 39.90p 40.60p 39.40p 40.60p 42,831
21/10/2024 39.80p 40.85p 39.80p 40.85p 7,484
18/10/2024 39.60p 40.75p 39.60p 40.75p 6,674
17/10/2024 40.00p 40.75p 39.60p 40.75p 32,318
16/10/2024 40.85p 40.95p 39.79p 40.95p 2,829
15/10/2024 40.85p 40.95p 40.00p 40.95p 598
14/10/2024 40.85p 40.85p 39.80p 40.85p 9
11/10/2024 40.10p 40.85p 40.85p 40.85p 0
10/10/2024 40.10p 40.85p 39.78p 40.85p 33,245
09/10/2024 40.00p 40.45p 40.00p 40.45p 47,561
08/10/2024 40.00p 40.50p 39.81p 40.50p 10,491
07/10/2024 41.00p 40.35p 40.20p 40.35p 0
04/10/2024 41.00p 41.00p 39.00p 40.20p 36,050
03/10/2024 40.00p 40.10p 39.00p 40.10p 77,561
02/10/2024 40.90p 40.40p 39.91p 40.40p 50,000
01/10/2024 40.90p 40.90p 39.80p 40.35p 10,279
30/09/2024 40.90p 40.90p 39.70p 40.00p 42
27/09/2024 39.80p 40.80p 39.08p 40.80p 10,084
26/09/2024 40.00p 40.80p 39.60p 40.80p 5,184
25/09/2024 39.70p 40.90p 39.30p 40.15p 68,338
24/09/2024 40.00p 40.00p 40.00p 40.00p 4
23/09/2024 39.80p 40.15p 39.21p 40.15p 104,220
20/09/2024 40.20p 40.75p 39.60p 40.75p 1,665
19/09/2024 40.20p 42.00p 39.60p 42.00p 15,643
18/09/2024 41.20p 41.68p 41.00p 41.00p 1,220
17/09/2024 41.20p 41.28p 39.80p 40.95p 97,771
16/09/2024 41.20p 42.00p 40.81p 42.00p 62,451
13/09/2024 41.30p 42.00p 39.50p 41.40p 3,622
12/09/2024 41.40p 41.65p 41.40p 41.70p 13,047
11/09/2024 41.70p 41.84p 41.09p 42.00p 15,040
10/09/2024 42.00p 42.00p 41.50p 42.00p 21,943
09/09/2024 40.10p 41.75p 40.10p 41.75p 7,806
06/09/2024 42.00p 42.00p 41.38p 42.00p 10,706
05/09/2024 41.00p 42.00p 41.00p 42.00p 187,704
04/09/2024 41.30p 42.00p 40.50p 42.00p 33,780
03/09/2024 41.90p 42.00p 41.50p 42.00p 350
02/09/2024 39.70p 41.55p 39.70p 42.00p 27,849
30/08/2024 39.20p 42.00p 38.61p 42.00p 193,475
29/08/2024 37.20p 41.20p 37.00p 41.20p 556,896
28/08/2024 37.00p 39.90p 36.22p 37.85p 131,627
27/08/2024 36.70p 38.11p 36.50p 36.80p 68,701
26/08/2024 36.50p 38.00p 37.70p 37.70p 0
23/08/2024 36.50p 38.00p 37.70p 37.70p 0
22/08/2024 36.50p 38.00p 37.70p 37.70p 0
21/08/2024 36.50p 38.00p 36.50p 38.00p 3,379
20/08/2024 37.10p 38.20p 36.66p 38.20p 66,972
19/08/2024 38.00p 39.15p 37.03p 38.45p 3,052
16/08/2024 38.00p 38.00p 37.00p 37.35p 364,739
15/08/2024 37.60p 40.00p 37.60p 40.00p 109,621
14/08/2024 38.00p 38.00p 37.31p 37.70p 68,078
13/08/2024 37.00p 39.90p 37.03p 38.45p 6,912
12/08/2024 37.00p 38.95p 38.15p 38.15p 525
09/08/2024 37.00p 38.20p 36.10p 37.65p 111,043
08/08/2024 37.00p 40.00p 37.10p 38.50p 7,877
07/08/2024 37.00p 39.00p 36.34p 38.20p 28,393
06/08/2024 38.00p 39.90p 37.13p 38.50p 43,524
05/08/2024 39.90p 39.90p 37.60p 38.75p 36,871
02/08/2024 39.90p 38.95p 38.00p 38.95p 20,254
01/08/2024 39.90p 40.00p 38.91p 40.00p 25,829
31/07/2024 38.10p 38.96p 38.10p 38.95p 8,000
30/07/2024 38.10p 38.95p 37.45p 38.95p 46,525
29/07/2024 38.00p 39.06p 38.00p 38.00p 53,275
26/07/2024 38.10p 39.05p 38.10p 38.30p 1,216
25/07/2024 38.10p 38.30p 38.00p 38.30p 1,561
24/07/2024 38.10p 38.85p 38.00p 38.85p 37,178
23/07/2024 37.90p 39.00p 36.10p 38.80p 69,345
22/07/2024 39.00p 39.00p 38.00p 38.85p 263
19/07/2024 37.00p 39.40p 37.00p 38.70p 4,482
18/07/2024 38.00p 39.29p 37.52p 38.65p 60,498
17/07/2024 38.00p 38.70p 38.00p 38.70p 3,362
16/07/2024 37.60p 39.79p 37.60p 39.50p 8,546
15/07/2024 37.00p 40.71p 36.40p 38.00p 108,397
12/07/2024 38.90p 38.65p 38.00p 38.65p 10,655
11/07/2024 38.90p 39.25p 38.60p 39.25p 9,474
10/07/2024 39.00p 39.69p 38.72p 39.00p 13,350
09/07/2024 38.80p 39.65p 38.00p 39.65p 0
08/07/2024 38.80p 38.86p 38.00p 38.00p 119,659
05/07/2024 38.00p 40.45p 39.00p 40.45p 7,791
04/07/2024 38.00p 41.76p 38.86p 40.50p 7,102
03/07/2024 38.00p 42.00p 38.17p 40.60p 1,007
02/07/2024 38.00p 40.00p 37.00p 40.00p 364,699
01/07/2024 40.40p 42.50p 39.50p 39.95p 7,503
28/06/2024 40.00p 40.00p 39.01p 39.50p 20,086
27/06/2024 40.00p 41.00p 39.01p 40.25p 176,841
26/06/2024 40.00p 40.00p 39.02p 40.00p 123,588
25/06/2024 40.00p 42.00p 39.11p 40.00p 61,151
24/06/2024 41.00p 41.20p 40.50p 40.50p 26,545
21/06/2024 42.00p 41.50p 41.01p 41.50p 13,080
20/06/2024 42.00p 42.00p 41.01p 42.00p 6,220
19/06/2024 42.00p 42.90p 41.70p 41.70p 10,003
18/06/2024 42.00p 42.80p 41.50p 41.70p 165,246
17/06/2024 43.10p 44.00p 42.51p 44.00p 43,784
14/06/2024 44.00p 44.95p 43.00p 44.00p 89,733
13/06/2024 45.00p 45.00p 44.60p 45.00p 20,003
12/06/2024 45.10p 46.00p 45.01p 45.60p 15,844
11/06/2024 45.00p 46.90p 44.25p 44.90p 59,936
10/06/2024 45.00p 45.01p 44.51p 44.75p 26,741
07/06/2024 45.00p 45.70p 44.13p 45.70p 55
06/06/2024 45.00p 45.20p 44.40p 44.40p 51,653
05/06/2024 45.00p 45.17p 43.38p 44.95p 41,700
04/06/2024 44.50p 45.45p 44.50p 45.25p 71,035
03/06/2024 44.70p 46.21p 44.70p 45.85p 26,667
31/05/2024 44.00p 44.20p 43.65p 44.20p 20,762
30/05/2024 43.00p 44.81p 44.01p 44.45p 10,039
29/05/2024 43.00p 44.50p 44.01p 44.50p 3,639
28/05/2024 43.00p 45.20p 43.00p 44.75p 17,725
27/05/2024 43.10p 46.71p 43.10p 45.00p 65,334

Market data

Select a section