Market data

Select a section

Benchmark Holdings

(BMK)
Sector: Pharmaceuticals & Biotechnology
27.95p
-1.05p -3.62
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 29.00p 27.95p 27.40p 27.95p 150,000
20/02/2025 29.00p 29.00p 27.63p 29.00p 75,651
19/02/2025 28.00p 28.90p 27.51p 28.40p 45,309
18/02/2025 28.00p 28.90p 27.50p 28.20p 99,933
17/02/2025 27.00p 28.45p 27.00p 28.45p 153
14/02/2025 28.20p 28.20p 27.50p 28.20p 109
13/02/2025 28.40p 28.15p 27.43p 28.15p 40,000
12/02/2025 28.40p 28.40p 27.43p 28.40p 1,430
11/02/2025 28.00p 28.33p 28.00p 28.15p 27,910
10/02/2025 30.00p 30.00p 27.00p 28.40p 182,449
07/02/2025 27.50p 29.90p 27.50p 28.20p 25,317
06/02/2025 28.90p 28.90p 27.57p 28.20p 74,177
05/02/2025 28.00p 28.20p 28.03p 28.20p 8,786
04/02/2025 28.00p 28.45p 28.00p 28.35p 40,495
03/02/2025 28.00p 29.00p 27.00p 28.35p 155,712
31/01/2025 28.00p 28.50p 28.00p 28.20p 10,531
30/01/2025 28.10p 28.70p 28.06p 28.70p 7,166
29/01/2025 28.10p 29.20p 28.00p 29.20p 183,752
28/01/2025 28.50p 28.95p 27.70p 28.95p 231,362
27/01/2025 29.80p 29.70p 29.45p 29.45p 0
24/01/2025 29.80p 30.90p 28.00p 29.70p 331
23/01/2025 29.80p 31.00p 28.00p 29.45p 12,873
22/01/2025 28.50p 29.15p 28.30p 29.15p 50,433
21/01/2025 28.50p 29.70p 28.03p 29.70p 17,729
20/01/2025 29.00p 29.50p 26.00p 29.45p 590,693
17/01/2025 29.80p 29.80p 29.03p 29.80p 3,890
16/01/2025 29.00p 29.25p 28.00p 29.45p 133,166
15/01/2025 29.00p 29.46p 27.98p 29.45p 84,800
14/01/2025 28.60p 29.90p 28.60p 29.50p 23,633
13/01/2025 28.20p 28.90p 27.10p 28.60p 1,368,847
10/01/2025 27.50p 27.50p 27.05p 27.50p 239,860
09/01/2025 29.00p 30.00p 27.00p 28.00p 473,257
08/01/2025 29.00p 29.97p 29.00p 29.00p 18,492
07/01/2025 30.50p 30.50p 30.00p 30.00p 156,324
06/01/2025 31.00p 31.50p 30.04p 30.50p 134,356
03/01/2025 33.00p 34.00p 30.50p 30.70p 172,571
02/01/2025 32.60p 32.60p 30.81p 31.45p 339,805
01/01/2025 33.50p 34.20p 32.00p 33.40p 2,313
31/12/2024 33.50p 34.20p 32.00p 33.40p 2,313
30/12/2024 31.00p 32.95p 30.00p 32.95p 149,873
27/12/2024 34.30p 34.30p 32.00p 33.60p 4,250
26/12/2024 33.00p 33.60p 33.60p 33.60p 0
25/12/2024 33.00p 33.60p 33.60p 33.60p 0
24/12/2024 33.00p 33.60p 33.60p 33.60p 0
23/12/2024 33.00p 33.60p 32.63p 33.60p 7,699
20/12/2024 33.00p 33.35p 32.53p 33.35p 21,298
19/12/2024 33.00p 33.35p 33.00p 33.35p 25,000
18/12/2024 33.00p 33.00p 31.10p 32.55p 41,885
17/12/2024 32.00p 32.30p 31.00p 32.20p 108,584
16/12/2024 33.00p 33.01p 31.00p 32.45p 358,265
13/12/2024 33.50p 33.95p 33.00p 33.50p 33,124
12/12/2024 34.00p 34.00p 32.00p 33.80p 173,521
11/12/2024 34.40p 35.20p 33.75p 34.30p 102,044
10/12/2024 35.00p 35.00p 32.94p 33.70p 346,278
09/12/2024 36.00p 36.50p 35.11p 35.40p 163,195
06/12/2024 36.00p 37.60p 36.00p 36.20p 181,246
05/12/2024 37.50p 37.62p 36.30p 37.05p 144,271
04/12/2024 37.80p 38.29p 37.50p 37.70p 23,074
03/12/2024 37.90p 38.00p 37.60p 38.00p 2,531
02/12/2024 38.00p 39.00p 37.80p 38.00p 39,573
29/11/2024 38.60p 38.60p 37.80p 38.00p 109,425
28/11/2024 38.60p 38.60p 38.00p 38.60p 74,925
27/11/2024 41.00p 41.00p 38.10p 39.00p 87,077
26/11/2024 38.90p 39.52p 37.00p 39.00p 2,186,919
25/11/2024 43.00p 44.47p 37.50p 37.70p 1,601,836
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

Market data

Select a section