Dark

BMK
BENCHMARK HOLDINGS PLC
stock LSE

Inactive

Jun 27, 2024

40.25GBX+0.625%(+0.25)176,841

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-27	40.0000	41.0000	40.0000	40.2500	+0.625%	176,841	0.000%
2024-06-26	40.0000	40.0000	40.0000	40.0000	0.000%	123,588	+0.625%
2024-06-25	40.0000	40.0000	40.0000	40.0000	-1.235%	61,151	+0.625%
2024-06-24	41.0000	41.0000	41.0000	40.5000	-2.410%	26,545	-0.617%
2024-06-21	42.0000	42.0000	42.0000	41.5000	-1.190%	13,080	-3.012%
2024-06-20	42.0000	42.0000	42.0000	42.0000	+0.719%	6,220	-4.167%
2024-06-19	42.0000	42.0000	42.0000	41.7000	0.000%	10,003	-3.477%
2024-06-18	42.0000	42.8000	41.8000	41.7000	-5.227%	165,246	-3.477%
2024-06-17	43.1000	44.0000	42.9000	44.0000	0.000%	43,784	-8.523%
2024-06-14	44.0000	44.0000	43.0000	44.0000	-2.222%	89,733	-8.523%
2024-06-13	45.0000	45.0000	44.6000	45.0000	-1.316%	20,003	-10.556%
2024-06-12	45.1000	46.0000	45.1000	45.6000	+1.559%	15,844	-11.732%
2024-06-11	45.0000	46.9000	45.0000	44.9000	+0.335%	59,936	-10.356%
2024-06-10	45.0000	45.0000	45.0000	44.7500	+0.788%	26,741	-10.056%
2024-06-06	45.0000	45.2000	44.4000	44.4000	-1.224%	51,653	-9.347%
2024-06-05	45.0000	45.0000	45.0000	44.9500	-0.663%	41,700	-10.456%
2024-06-04	44.5000	44.5000	44.5000	45.2500	-1.309%	71,035	-11.050%
2024-06-03	44.7000	44.7000	44.7000	45.8500	+3.733%	26,667	-12.214%
2024-05-31	44.0000	44.0000	44.0000	44.2000	-0.562%	20,762	-8.937%
2024-05-30	44.5000	44.5000	44.5000	44.4500	-0.112%	10,039	-9.449%
2024-05-29	44.7500	44.7500	44.7500	44.5000	-0.559%	3,639	-9.551%
2024-05-28	43.0000	43.0000	43.0000	44.7500	-0.556%	17,725	-10.056%
2024-05-24	43.1000	43.1000	43.1000	45.0000	+2.975%	65,334	-10.556%
2024-05-23	44.6000	45.3000	44.5000	43.7000	-7.021%	310,602	-7.895%
2024-05-22	47.0000	47.0000	47.0000	47.0000	+2.063%	12,002	-14.362%
2024-05-21	45.5000	45.5000	45.0000	46.0500	+0.218%	106,057	-12.595%
2024-05-20	45.9000	46.0000	45.9000	45.9500	+1.100%	24,697	-12.405%
2024-05-17	45.9000	45.9000	45.9000	45.4500	+0.888%	10	-11.441%
2024-05-16	44.9500	44.9500	44.9500	45.0500	+1.236%	8,958	-10.655%
2024-05-14	43.0000	43.0000	43.0000	44.5000	+3.972%	90,381	-9.551%
2024-05-13	43.0000	43.9000	42.6000	42.8000	-1.609%	212,621	-5.958%
2024-05-10	43.5000	43.5000	43.5000	43.5000	-3.226%	2,309	-7.471%
2024-05-08	45.0000	45.0000	44.0000	44.9500	-0.111%	21,409	-10.456%
2024-05-07	44.1000	44.1000	44.1000	45.0000	-1.099%	200	-10.556%
2024-05-02	44.1000	44.1000	44.1000	45.5000	+3.058%	158,715	-11.538%
2024-05-01	44.0000	44.0000	44.0000	44.1500	+9,945.506%	25,000	-8.834%
2024-03-22	0.4510	0.4510	0.4510	0.4395	-2.550%	13,853	+9,058.134%
2024-03-21	0.4440	0.4440	0.4440	0.4510	+1.235%	27,447	+8,824.612%
2024-03-20	0.4400	0.4400	0.4400	0.4455	-2.195%	15,223	+8,934.792%
2024-03-19	0.4420	0.4420	0.4420	0.4555	-0.219%	7,049	+8,736.443%
2024-03-18	0.4440	0.4440	0.4440	0.4565	+0.110%	11,922	+8,717.087%
2024-03-14	0.4690	0.4690	0.4400	0.4560	-1.299%	58,572	+8,726.754%
2024-03-11	0.4500	0.4500	0.4500	0.4620	-0.965%	15,682	+8,612.121%
2024-03-06	0.4520	0.4550	0.4510	0.4665	+1.083%	51,422	+8,528.081%
2024-03-05	0.4620	0.4620	0.4620	0.4615	-0.753%	22,591	+8,621.560%
2024-03-04	0.4800	0.4800	0.4600	0.4650	-1.064%	12,428	+8,555.914%
2024-03-01	0.4700	0.4800	0.4700	0.4700	+0.967%	39,738	+8,463.830%
2024-02-28	0.4700	0.4700	0.4700	0.4655	-1.481%	25,817	+8,546.617%
2024-02-26	0.4590	0.4800	0.4590	0.4725	+2.941%	180,326	+8,418.519%
2024-02-23	0.4700	0.4790	0.4580	0.4590	-2.960%	612,730	+8,669.063%
2024-02-22	0.4700	0.4700	0.4680	0.4730	+2.826%	38,931	+8,409.514%
2024-02-21	0.4600	0.4600	0.4600	0.4600	0.000%	10,086	+8,650.000%
2024-02-20	0.4450	0.4700	0.4450	0.4600	+1.770%	422,784	+8,650.000%
2024-02-19	0.4400	0.4600	0.4400	0.4520	+0.444%	374,873	+8,804.867%
2024-02-16	0.4310	0.4500	0.4300	0.4500	+2.740%	255,366	+8,844.444%
2024-02-15	0.4400	0.4400	0.4350	0.4380	-2.775%	223,567	+9,089.498%
2024-02-14	0.4600	0.4600	0.4600	0.4505	+0.222%	9,686	+8,834.517%
2024-02-13	0.4400	0.4400	0.4400	0.4495	-1.100%	37,444	+8,854.394%
2024-02-12	0.4410	0.4410	0.4410	0.4545	+1.000%	15,108	+8,755.886%
2024-02-09	0.4320	0.4600	0.4320	0.4500	+3.687%	164,619	+8,844.444%
2024-02-08	0.4210	0.4210	0.4210	0.4340	+2.118%	1,443	+9,174.194%
2024-02-06	0.4300	0.4300	0.4300	0.4250	-1.392%	39,583	+9,370.588%
2024-02-05	0.4110	0.4110	0.4110	0.4310	-2.157%	103,809	+9,238.747%
2024-02-02	0.4330	0.4330	0.4320	0.4405	+1.148%	9,040	+9,037.344%
2024-01-31	0.4350	0.4350	0.4350	0.4355	+1.752%	17,674	+9,142.250%
2024-01-29	0.4350	0.4350	0.4350	0.4280	+0.706%	74,939	+9,304.206%
2024-01-26	0.4350	0.4350	0.4350	0.4250	+0.118%	35,716	+9,370.588%
2024-01-25	0.4290	0.4300	0.4290	0.4245	-1.279%	30,134	+9,381.743%
2024-01-24	0.4300	0.4300	0.4300	0.4300	+1.415%	89,072	+9,260.465%
2024-01-23	0.4300	0.4300	0.4230	0.4240	+3.415%	102,489	+9,392.925%
2024-01-22	0.3990	0.4500	0.3990	0.4100	+17.143%	1,148,525	+9,717.073%
2024-01-19	0.3400	0.3400	0.3400	0.3500	+2.941%	0	+11,400.000%
2024-01-18	0.3500	0.3500	0.3400	0.3400	-5.292%	45,535	+11,738.235%
2024-01-17	0.3700	0.3700	0.3700	0.3590	-2.973%	1,500	+11,111.699%
2024-01-16	0.3700	0.3700	0.3700	0.3700	0.000%	5,893	+10,778.378%
2024-01-15	0.3700	0.3700	0.3700	0.3700	+5.114%	430,225	+10,778.378%
2024-01-12	0.3450	0.3520	0.3420	0.3520	+0.571%	128,972	+11,334.659%
2024-01-11	0.3500	0.3500	0.3420	0.3500	0.000%	10,395	+11,400.000%
2024-01-10	0.3500	0.3500	0.3450	0.3500	0.000%	57,977	+11,400.000%
2024-01-09	0.3500	0.3500	0.3450	0.3500	0.000%	160,857	+11,400.000%
2024-01-08	0.3500	0.3500	0.3420	0.3500	+0.287%	42,933	+11,400.000%
2024-01-05	0.3550	0.3550	0.3450	0.3490	-0.286%	29,131	+11,432.951%
2024-01-04	0.3550	0.3550	0.3480	0.3500	-1.408%	66,344	+11,400.000%
2024-01-03	0.3550	0.3550	0.3550	0.3550	+1.574%	14,114	+11,238.028%
2024-01-02	0.3520	0.3690	0.3510	0.3495	+2.643%	74,909	+11,416.452%
2023-12-29	0.3405	0.3405	0.3405	0.3405	0.000%	1,790	+11,720.852%
2023-12-28	0.3405	0.3405	0.3405	0.3405	0.000%	4,021	+11,720.852%
2023-12-27	0.3500	0.3500	0.3500	0.3405	-1.590%	561	+11,720.852%
2023-12-22	0.3380	0.3380	0.3380	0.3460	0.000%	1,753	+11,532.948%
2023-12-21	0.3500	0.3500	0.3500	0.3460	-1.143%	11,014	+11,532.948%
2023-12-20	0.3700	0.3700	0.3480	0.3500	-1.408%	16,446	+11,400.000%
2023-12-19	0.3600	0.3600	0.3550	0.3550	0.000%	11,361	+11,238.028%
2023-12-18	0.3600	0.3600	0.3500	0.3550	-1.389%	36,312	+11,238.028%
2023-12-15	0.3500	0.3600	0.3500	0.3600	0.000%	49,423	+11,080.556%
2023-12-14	0.3600	0.3600	0.3600	0.3600	0.000%	20,895	+11,080.556%
2023-12-13	0.3600	0.3600	0.3600	0.3600	-2.703%	18,172	+11,080.556%
2023-12-12	0.3600	0.3700	0.3600	0.3700	+2.778%	17,725	+10,778.378%
2023-12-11	0.3600	0.3600	0.3600	0.3600	-1.370%	8,418	+11,080.556%
2023-12-08	0.3650	0.3650	0.3500	0.3650	+1.389%	22,711	+10,927.397%
2023-12-07	0.3600	0.3600	0.3490	0.3600	-2.703%	137,620	+11,080.556%
2023-12-06	0.3700	0.3700	0.3700	0.3700	+0.543%	7,031	+10,778.378%
2023-12-05	0.3500	0.3700	0.3400	0.3680	+5.444%	223,711	+10,837.500%
2023-12-04	0.3500	0.3500	0.3420	0.3490	-0.286%	120,355	+11,432.951%
2023-12-01	0.3600	0.3600	0.3420	0.3500	-2.778%	43,392	+11,400.000%
2023-11-30	0.3600	0.3600	0.3480	0.3600	+1.695%	13,733	+11,080.556%
2023-11-29	0.3490	0.3600	0.3490	0.3540	+0.568%	33,724	+11,270.056%
2023-11-28	0.3600	0.3600	0.3590	0.3520	-2.493%	25,444	+11,334.659%
2023-11-27	0.3500	0.3500	0.3500	0.3610	-0.276%	45,199	+11,049.584%
2023-11-24	0.3500	0.3500	0.3500	0.3620	+1.972%	30,819	+11,018.785%
2023-11-23	0.3500	0.3600	0.3400	0.3550	-2.606%	117,096	+11,238.028%
2023-11-21	0.3645	0.3645	0.3645	0.3645	0.000%	541	+10,942.524%
2023-11-20	0.3645	0.3645	0.3645	0.3645	0.000%	14,222	+10,942.524%
2023-11-16	0.3790	0.3790	0.3790	0.3645	0.000%	210	+10,942.524%
2023-11-15	0.3500	0.3500	0.3500	0.3645	+0.691%	41,536	+10,942.524%
2023-11-13	0.3600	0.3600	0.3600	0.3620	-0.822%	29,899	+11,018.785%
2023-11-10	0.3600	0.3600	0.3600	0.3650	-2.537%	9,019	+10,927.397%
2023-11-09	0.3890	0.3890	0.3890	0.3745	0.000%	6,845	+10,647.664%
2023-11-08	0.3600	0.3610	0.3600	0.3745	+2.603%	449	+10,647.664%
2023-11-07	0.3610	0.3610	0.3600	0.3650	-2.667%	10,328	+10,927.397%
2023-11-06	0.3750	0.3750	0.3750	0.3750	+1.351%	283	+10,633.333%
2023-11-01	0.3700	0.3700	0.3700	0.3700	-1.333%	145	+10,778.378%
2023-10-30	0.3610	0.3610	0.3610	0.3750	0.000%	854	+10,633.333%
2023-10-25	0.3750	0.3750	0.3750	0.3750	0.000%	12,815	+10,633.333%
2023-10-24	0.3800	0.3800	0.3700	0.3750	-1.186%	38,220	+10,633.333%
2023-10-23	0.3750	0.3890	0.3750	0.3795	-1.043%	21,306	+10,506.061%
2023-10-20	0.3780	0.3780	0.3780	0.3835	+0.788%	203	+10,395.437%
2023-10-18	0.3770	0.3770	0.3770	0.3805	-0.262%	36,187	+10,478.187%
2023-10-17	0.3700	0.3700	0.3700	0.3815	-0.392%	203	+10,450.459%
2023-10-13	0.3890	0.3890	0.3770	0.3830	-0.390%	11,972	+10,409.138%
2023-10-12	0.3720	0.3800	0.3720	0.3845	+1.184%	5,372	+10,368.140%
2023-10-11	0.3800	0.3800	0.3800	0.3800	+1.333%	2,430	+10,492.105%
2023-10-10	0.3990	0.4100	0.3600	0.3750	-0.531%	106,296	+10,633.333%
2023-10-06	0.3770	0.3770	0.3700	0.3770	-0.789%	38,219	+10,576.393%
2023-10-05	0.3740	0.3800	0.3730	0.3800	+0.529%	84,804	+10,492.105%
2023-10-04	0.3720	0.3800	0.3720	0.3780	-0.526%	24,757	+10,548.148%
2023-10-03	0.3800	0.3800	0.3800	0.3800	+5.556%	5,382	+10,492.105%
2023-10-02	0.3610	0.3610	0.3600	0.3600	-3.226%	53,205	+11,080.556%
2023-09-29	0.3720	0.3720	0.3720	0.3720	+0.541%	47,086	+10,719.892%
2023-09-28	0.3710	0.3710	0.3700	0.3700	0.000%	27,991	+10,778.378%
2023-09-27	0.3700	0.3700	0.3700	0.3700	0.000%	24,055	+10,778.378%
2023-09-26	0.3700	0.3700	0.3700	0.3700	-0.538%	1,749,359	+10,778.378%
2023-09-25	0.3720	0.3720	0.3720	0.3720	-1.064%	4,282	+10,719.892%
2023-09-22	0.3760	0.3760	0.3760	0.3760	-1.053%	11,397	+10,604.787%
2023-09-21	0.3800	0.3800	0.3800	0.3800	-0.262%	15,142	+10,492.105%
2023-09-20	0.3760	0.3810	0.3760	0.3810	-2.806%	13,042	+10,464.304%
2023-09-18	0.3900	0.3900	0.3800	0.3920	+1.818%	63,157	+10,167.857%
2023-09-15	0.3650	0.3650	0.3650	0.3850	+1.717%	38,670	+10,354.545%
2023-09-13	0.3700	0.3700	0.3600	0.3785	+3.557%	115,193	+10,534.082%
2023-09-06	0.3700	0.3800	0.3510	0.3655	-1.083%	18,422	+10,912.312%
2023-09-05	0.3790	0.3790	0.3600	0.3695	-0.270%	107,957	+10,793.099%
2023-09-01	0.3705	0.3705	0.3705	0.3705	+0.271%	24,892	+10,763.698%
2023-08-30	0.3700	0.3700	0.3700	0.3695	-0.270%	332,930	+10,793.099%
2023-08-29	0.3700	0.3790	0.3700	0.3705	-8.405%	4,031	+10,763.698%
2023-08-22	0.4000	0.4000	0.4000	0.4045	-0.123%	10,200	+9,850.556%
2023-08-21	0.4000	0.4000	0.4000	0.4050	-1.340%	20,072	+9,838.272%
2023-08-17	0.4000	0.4020	0.4000	0.4105	-0.965%	45,807	+9,705.116%
2023-08-14	0.4100	0.4190	0.4100	0.4145	-0.120%	8,675	+9,610.495%
2023-08-11	0.4100	0.4200	0.4100	0.4150	0.000%	39,564	+9,598.795%
2023-08-10	0.4200	0.4200	0.4200	0.4150	0.000%	193	+9,598.795%
2023-08-09	0.4100	0.4200	0.4060	0.4150	+0.606%	20,202	+9,598.795%
2023-08-04	0.4100	0.4100	0.4050	0.4125	+0.856%	52,278	+9,657.576%
2023-08-03	0.4100	0.4100	0.4090	0.4090	-0.244%	12,010	+9,741.076%
2023-08-02	0.4100	0.4190	0.4100	0.4100	+0.244%	15,307	+9,717.073%
2023-08-01	0.4100	0.4200	0.4090	0.4090	-0.969%	20,379	+9,741.076%
2023-07-31	0.4020	0.4100	0.4020	0.4130	+0.243%	11,756	+9,645.763%
2023-07-27	0.4010	0.4190	0.4010	0.4120	-0.483%	24,368	+9,669.417%
2023-07-26	0.4090	0.4190	0.4090	0.4140	+3.242%	65,584	+9,622.222%
2023-07-25	0.4010	0.4010	0.4010	0.4010	-2.433%	29,651	+9,937.406%
2023-07-24	0.4130	0.4130	0.4130	0.4110	+0.366%	14,777	+9,693.187%
2023-07-21	0.4030	0.4030	0.4030	0.4095	-0.244%	5,029	+9,729.060%
2023-07-20	0.4100	0.4100	0.4100	0.4105	+0.244%	25,800	+9,705.116%
2023-07-19	0.4100	0.4100	0.4100	0.4095	0.000%	3,411	+9,729.060%
2023-07-18	0.4000	0.4000	0.4000	0.4095	0.000%	24,337	+9,729.060%
2023-07-17	0.4100	0.4100	0.4100	0.4095	-2.500%	62,574	+9,729.060%
2023-07-13	0.4190	0.4200	0.4190	0.4200	0.000%	1,918,261	+9,483.333%
2023-07-12	0.4190	0.4200	0.4190	0.4200	+5.000%	5,492	+9,483.333%
2023-07-10	0.4000	0.4000	0.4000	0.4000	-2.320%	2,540	+9,962.500%
2023-07-07	0.4000	0.4000	0.4000	0.4095	0.000%	78,923	+9,729.060%
2023-07-06	0.3950	0.3950	0.3950	0.4095	+1.111%	140,865	+9,729.060%
2023-07-05	0.4090	0.4100	0.4000	0.4050	+1.377%	110,640	+9,838.272%
2023-07-03	0.4090	0.4090	0.4090	0.3995	0.000%	690	+9,975.094%
2023-06-30	0.4090	0.4090	0.4090	0.3995	0.000%	3,503	+9,975.094%
2023-06-29	0.3910	0.3950	0.3900	0.3995	+0.125%	43,878	+9,975.094%
2023-06-28	0.3990	0.4090	0.3990	0.3990	+5.000%	19,403	+9,987.719%
2023-06-26	0.3800	0.3800	0.3800	0.3800	-3.919%	64,354	+10,492.105%
2023-06-23	0.4000	0.4060	0.4000	0.3955	-4.005%	33,984	+10,076.991%
2023-06-22	0.4120	0.4120	0.4120	0.4120	+2.615%	15,234	+9,669.417%
2023-06-21	0.4050	0.4050	0.4020	0.4015	+1.389%	217,095	+9,924.907%
2023-06-20	0.4050	0.4050	0.3960	0.3960	+1.538%	154,590	+10,064.141%
2023-06-19	0.4000	0.4000	0.3900	0.3900	-4.412%	282,362	+10,220.513%
2023-06-14	0.4050	0.4160	0.4050	0.4080	+2.000%	76,455	+9,765.196%
2023-06-13	0.3990	0.4010	0.3990	0.4000	0.000%	598,704	+9,962.500%
2023-06-09	0.4190	0.4190	0.4000	0.4000	0.000%	5,004	+9,962.500%
2023-06-08	0.4000	0.4200	0.4000	0.4000	-6.542%	104,141	+9,962.500%
2023-06-07	0.4300	0.4300	0.4190	0.4280	-0.465%	23,339	+9,304.206%
2023-06-06	0.4300	0.4300	0.4100	0.4300	+4.878%	47,871	+9,260.465%
2023-06-05	0.4300	0.4300	0.4100	0.4100	0.000%	40,946	+9,717.073%
2023-06-02	0.4300	0.4300	0.4100	0.4100	-4.651%	25,046	+9,717.073%
2023-06-01	0.4300	0.4300	0.4290	0.4300	+4.878%	23,552	+9,260.465%
2023-05-31	0.4100	0.4100	0.4100	0.4100	0.000%	54,377	+9,717.073%
2023-05-30	0.4100	0.4100	0.4100	0.4100	+0.244%	16,357	+9,717.073%
2023-05-26	0.4100	0.4100	0.3900	0.4090	+2.250%	6,657	+9,741.076%
2023-05-25	0.4100	0.4100	0.3980	0.4000	0.000%	7,228	+9,962.500%
2023-05-24	0.4300	0.4300	0.3900	0.4000	-3.614%	7,290,868	+9,962.500%
2023-05-23	0.4300	0.4300	0.4080	0.4150	0.000%	78,028	+9,598.795%
2023-05-22	0.4290	0.4290	0.4150	0.4150	+2.217%	35,345	+9,598.795%
2023-05-19	0.4000	0.4290	0.4000	0.4060	+1.500%	24,010	+9,813.793%
2023-05-18	0.4000	0.4000	0.4000	0.4000	0.000%	8,781	+9,962.500%
2023-05-17	0.4000	0.4000	0.4000	0.4000	-0.498%	71,248	+9,962.500%
2023-05-16	0.4020	0.4020	0.3910	0.4020	-3.597%	111,759	+9,912.438%
2023-05-12	0.4150	0.4150	0.4100	0.4170	0.000%	151,918	+9,552.278%
2023-05-11	0.4170	0.4170	0.4170	0.4170	-0.596%	116,315	+9,552.278%
2023-05-09	0.4200	0.4200	0.4200	0.4195	+0.359%	15,027	+9,494.756%
2023-05-05	0.4100	0.4200	0.4100	0.4180	+1.703%	41,053	+9,529.187%
2023-05-04	0.4000	0.4100	0.3910	0.4110	+2.750%	49,851	+9,693.187%
2023-05-03	0.4000	0.4000	0.4000	0.4000	-2.439%	206	+9,962.500%
2023-05-02	0.4100	0.4100	0.4010	0.4100	-0.726%	23,336	+9,717.073%
2023-04-28	0.4100	0.4200	0.4100	0.4130	+0.732%	910,825	+9,645.763%
2023-04-27	0.4200	0.4200	0.4100	0.4100	-4.651%	103,760	+9,717.073%
2023-04-26	0.4400	0.4420	0.4280	0.4300	-3.371%	360,082	+9,260.465%
2023-04-25	0.4250	0.4550	0.4250	0.4450	+6.715%	327,292	+8,944.944%
2023-04-24	0.3990	0.4250	0.3990	0.4170	+6.923%	81,638	+9,552.278%
2023-04-21	0.4000	0.4030	0.3900	0.3900	-1.266%	159,000	+10,220.513%
2023-04-20	0.3820	0.4100	0.3820	0.3950	+6.326%	321,980	+10,089.873%
2023-04-18	0.3800	0.3800	0.3610	0.3715	+1.364%	26,577	+10,734.455%
2023-04-06	0.3700	0.3700	0.3700	0.3665	+2.661%	361	+10,882.265%
2023-04-03	0.3420	0.3570	0.3400	0.3570	+2.000%	422,710	+11,174.510%
2023-03-31	0.3500	0.3550	0.3400	0.3500	+2.941%	124,209	+11,400.000%
2023-03-29	0.3460	0.3500	0.3400	0.3400	-10.526%	179,049	+11,738.235%
2023-03-28	0.3450	0.3800	0.3450	0.3800	+8.571%	153,151	+10,492.105%
2023-03-27	0.3450	0.3500	0.3450	0.3500	-2.643%	4,555	+11,400.000%
2023-03-23	0.3500	0.3500	0.3500	0.3595	-1.372%	141,593	+11,096.106%
2023-03-22	0.3500	0.3500	0.3500	0.3645	+0.830%	99,699	+10,942.524%
2023-03-21	0.3460	0.3460	0.3450	0.3615	-0.276%	6,033	+11,034.163%
2023-03-20	0.3400	0.3400	0.3400	0.3625	+6.618%	6,197	+11,003.448%
2023-03-17	0.3500	0.3500	0.3400	0.3400	-6.849%	35,340	+11,738.235%
2023-03-16	0.3670	0.3670	0.3510	0.3650	-0.273%	74,117	+10,927.397%
2023-03-15	0.3510	0.3660	0.3510	0.3660	+1.667%	11,728,910	+10,897.268%
2023-03-14	0.3600	0.3600	0.3410	0.3600	+1.124%	11,132	+11,080.556%
2023-03-13	0.3480	0.3560	0.3350	0.3560	+3.942%	5,450,490	+11,206.180%
2023-03-10	0.3360	0.3500	0.3350	0.3425	-3.385%	593,449	+11,651.825%
2023-03-09	0.3600	0.3600	0.3600	0.3545	-1.528%	173,871	+11,254.020%
2023-03-08	0.3860	0.3860	0.3600	0.3600	-1.370%	129,943	+11,080.556%
2023-03-07	0.3950	0.3950	0.3650	0.3650	-0.273%	94,248	+10,927.397%
2023-03-06	0.3660	0.3660	0.3660	0.3660	-1.081%	8,181	+10,897.268%
2023-03-03	0.3980	0.3980	0.3700	0.3700	-2.632%	235,939	+10,778.378%
2023-03-01	0.3790	0.3900	0.3790	0.3800	+0.396%	538,437	+10,492.105%
2023-02-28	0.3830	0.3830	0.3700	0.3785	+8.143%	1,201,467	+10,534.082%
2023-02-27	0.3500	0.3550	0.3500	0.3500	0.000%	45,954	+11,400.000%
2023-02-24	0.3500	0.3500	0.3500	0.3500	+4.634%	23,381	+11,400.000%
2023-02-23	0.3430	0.3430	0.3310	0.3345	-2.193%	180,883	+11,932.885%
2023-02-22	0.3500	0.3570	0.3420	0.3420	-2.286%	69,771	+11,669.006%
2023-02-21	0.3500	0.3500	0.3500	0.3500	-4.762%	26,460	+11,400.000%
2023-02-20	0.3600	0.3600	0.3600	0.3675	-0.541%	101,709	+10,852.381%
2023-02-17	0.3650	0.3650	0.3640	0.3695	-0.135%	223,246	+10,793.099%
2023-02-14	0.3640	0.3700	0.3640	0.3700	+1.509%	38,219	+10,778.378%
2023-02-13	0.3900	0.3900	0.3640	0.3645	-1.353%	57,528	+10,942.524%
2023-02-10	0.3750	0.3750	0.3750	0.3695	0.000%	12,550	+10,793.099%
2023-02-09	0.3700	0.3700	0.3700	0.3695	-0.805%	392	+10,793.099%
2023-02-08	0.3700	0.3750	0.3700	0.3725	-0.667%	48,917	+10,705.369%
2023-02-07	0.3760	0.3760	0.3760	0.3750	+0.134%	868	+10,633.333%
2023-02-06	0.3800	0.3800	0.3750	0.3745	-0.133%	50,061	+10,647.664%
2023-02-03	0.3700	0.3760	0.3700	0.3750	+1.351%	38,582	+10,633.333%
2023-02-02	0.3800	0.3800	0.3700	0.3700	-2.887%	143,085	+10,778.378%
2023-02-01	0.3810	0.3810	0.3810	0.3810	-4.750%	3,002,730	+10,464.304%
2023-01-30	0.4000	0.4000	0.4000	0.4000	-2.439%	21,594	+9,962.500%
2023-01-27	0.3910	0.4100	0.3900	0.4100	0.000%	73,790	+9,717.073%
2023-01-26	0.3910	0.3910	0.3910	0.4100	+2.500%	203,668	+9,717.073%
2023-01-23	0.3990	0.4090	0.3990	0.4000	+2.564%	17,157	+9,962.500%
2023-01-19	0.4000	0.4000	0.4000	0.3900	+1.563%	79,517	+10,220.513%
2023-01-18	0.3840	0.3840	0.3840	0.3840	+1.053%	62,880	+10,381.771%
2023-01-17	0.3800	0.3800	0.3800	0.3800	-8.434%	9,299	+10,492.105%
2023-01-13	0.3810	0.3810	0.3800	0.4150	+1.220%	116,931	+9,598.795%
2023-01-11	0.4000	0.4200	0.4000	0.4100	+10.811%	36,212	+9,717.073%
2022-12-29	0.3700	0.3700	0.3700	0.3700	-2.632%	5,959	+10,778.378%
2022-12-23	0.3700	0.3700	0.3700	0.3800	+1.333%	6,353	+10,492.105%
2022-12-22	0.3700	0.3700	0.3700	0.3750	+1.351%	43,622	+10,633.333%
2022-12-20	0.3700	0.3700	0.3700	0.3700	-2.632%	1,725	+10,778.378%
2022-12-16	0.3550	0.3900	0.3550	0.3800	+2.013%	88,359	+10,492.105%
2022-12-15	0.3550	0.3550	0.3550	0.3725	+0.676%	3,146	+10,705.369%
2022-12-12	0.3600	0.3600	0.3600	0.3700	0.000%	48,091	+10,778.378%
2022-12-09	0.3750	0.3800	0.3600	0.3700	-1.333%	48,523	+10,778.378%
2022-12-08	0.3900	0.3900	0.3700	0.3750	-3.846%	33,353	+10,633.333%
2022-12-07	0.3900	0.3900	0.3900	0.3900	+5.405%	1,785	+10,220.513%
2022-12-05	0.3700	0.3700	0.3700	0.3700	-6.918%	17,127	+10,778.378%
2022-12-01	0.4050	0.4050	0.4000	0.3975	-0.625%	15,774	+10,025.786%
2022-11-30	0.3700	0.4100	0.3700	0.4000	+6.667%	39,025	+9,962.500%
2022-11-29	0.3990	0.4000	0.3700	0.3750	-1.316%	81,614	+10,633.333%
2022-11-28	0.3800	0.3800	0.3800	0.3800	0.000%	176,870	+10,492.105%
2022-11-23	0.4200	0.4200	0.3800	0.3800	-5.000%	39,360	+10,492.105%
2022-11-16	0.3800	0.3800	0.3800	0.4000	-4.762%	2,740	+9,962.500%
2022-11-14	0.4200	0.4200	0.4200	0.4200	+5.000%	4,887	+9,483.333%
2022-11-11	0.3900	0.4200	0.3800	0.4000	-2.439%	25,478	+9,962.500%
2022-11-10	0.4000	0.4200	0.4000	0.4100	+4.061%	45,493	+9,717.073%
2022-11-09	0.4050	0.4050	0.3940	0.3940	-2.716%	15,379	+10,115.736%
2022-11-08	0.4000	0.4000	0.4000	0.4050	+1.250%	58,152	+9,838.272%
2022-11-07	0.4000	0.4000	0.4000	0.4000	+2.564%	94,606	+9,962.500%
2022-11-04	0.3900	0.3900	0.3900	0.3900	+2.632%	22,985	+10,220.513%
2022-11-02	0.3800	0.3800	0.3800	0.3800	-3.797%	28,141	+10,492.105%
2022-11-01	0.4090	0.4100	0.4090	0.3950	-1.250%	71,105	+10,089.873%
2022-10-28	0.4000	0.4000	0.4000	0.4000	+1.266%	61,660	+9,962.500%
2022-10-27	0.3790	0.3900	0.3790	0.3950	+9.722%	144,724	+10,089.873%
2022-10-25	0.3750	0.3750	0.3600	0.3600	-3.226%	31,366	+11,080.556%
2022-10-24	0.3990	0.3990	0.3610	0.3720	+3.621%	233,977	+10,719.892%
2022-10-20	0.3550	0.3630	0.3550	0.3590	+1.127%	14,727	+11,111.699%
2022-10-19	0.3550	0.3550	0.3550	0.3550	-6.579%	115,739	+11,238.028%
2022-10-17	0.3700	0.3700	0.3700	0.3800	+5.556%	4,331	+10,492.105%
2022-10-13	0.3500	0.3600	0.3500	0.3600	0.000%	46,814	+11,080.556%
2022-10-12	0.3600	0.3800	0.3600	0.3600	-2.965%	25,985	+11,080.556%
2022-10-11	0.3600	0.3600	0.3600	0.3710	+0.135%	6,153	+10,749.057%
2022-10-10	0.3800	0.3810	0.3800	0.3705	+0.135%	19,427	+10,763.698%
2022-10-07	0.3700	0.3700	0.3620	0.3700	-6.210%	89,538	+10,778.378%
2022-10-06	0.3800	0.3800	0.3800	0.3945	0.000%	53,676	+10,102.788%
2022-10-05	0.4090	0.4090	0.4090	0.3945	0.000%	15,062	+10,102.788%
2022-10-04	0.4090	0.4090	0.4090	0.3945	+0.638%	26,680	+10,102.788%
2022-09-30	0.3750	0.3750	0.3750	0.3920	+2.484%	16,278	+10,167.857%
2022-09-29	0.3750	0.3750	0.3750	0.3825	-3.042%	503	+10,422.876%
2022-09-28	0.3850	0.3850	0.3850	0.3945	-0.630%	148,559	+10,102.788%
2022-09-27	0.4000	0.4000	0.3910	0.3970	-4.337%	89,915	+10,038.539%
2022-09-16	0.4100	0.4100	0.4010	0.4150	+6.410%	162,773	+9,598.795%
2022-09-15	0.3900	0.3900	0.3900	0.3900	-3.822%	819	+10,220.513%
2022-09-13	0.4100	0.4100	0.4100	0.4055	+0.371%	131,724	+9,826.017%
2022-09-12	0.4040	0.4040	0.4040	0.4040	+1.000%	1,411	+9,862.871%
2022-09-08	0.4010	0.4010	0.4000	0.4000	-2.439%	1,956	+9,962.500%
2022-09-07	0.4000	0.4000	0.3910	0.4100	+3.666%	2,483,908	+9,717.073%
2022-09-05	0.4010	0.4010	0.4000	0.3955	-3.537%	622,470	+10,076.991%
2022-09-02	0.4010	0.4030	0.4010	0.4100	0.000%	410,656	+9,717.073%
2022-09-01	0.4010	0.4120	0.4010	0.4100	+1.485%	51,051	+9,717.073%
2022-08-30	0.4080	0.4080	0.4080	0.4040	-2.061%	85,492	+9,862.871%
2022-08-26	0.4200	0.4200	0.4200	0.4125	0.000%	26,516	+9,657.576%
2022-08-25	0.4150	0.4160	0.4140	0.4125	+0.487%	56,002	+9,657.576%
2022-08-24	0.4200	0.4200	0.4200	0.4105	+0.122%	17,272	+9,705.116%
2022-08-23	0.4100	0.4100	0.4010	0.4100	-2.497%	35,361	+9,717.073%
2022-08-19	0.4110	0.4290	0.4000	0.4205	-1.059%	202,168	+9,471.938%
2022-08-11	0.4000	0.4000	0.4000	0.4250	+1.190%	11,848	+9,370.588%
2022-08-09	0.4170	0.4420	0.4170	0.4200	+5.000%	137,876	+9,483.333%
2022-08-08	0.4100	0.4100	0.4000	0.4000	-8.257%	45,526	+9,962.500%
2022-08-05	0.4000	0.4400	0.4000	0.4360	+8.323%	67,681	+9,131.651%
2022-08-03	0.4100	0.4200	0.4100	0.4025	-1.829%	621,685	+9,900.000%
2022-08-02	0.4200	0.4300	0.4000	0.4100	-7.029%	529,724	+9,717.073%
2022-07-29	0.4200	0.4320	0.4200	0.4410	-1.121%	96,308	+9,026.984%
2022-07-28	0.4400	0.4620	0.4320	0.4460	-3.043%	86,501	+8,924.664%
2022-07-26	0.4710	0.4710	0.4710	0.4600	-2.335%	6,012	+8,650.000%
2022-07-25	0.4500	0.4500	0.4500	0.4710	+4.667%	207,885	+8,445.648%
2022-07-22	0.5000	0.5000	0.4500	0.4500	0.000%	316	+8,844.444%
2022-07-21	0.4500	0.4500	0.4500	0.4500	-5.263%	174	+8,844.444%
2022-07-07	0.4500	0.4500	0.4500	0.4750	-1.042%	8,413	+8,373.684%
2022-06-29	0.5100	0.5100	0.4800	0.4800	-5.512%	9,744,310	+8,285.417%
2022-06-28	0.5300	0.5300	0.5080	0.5080	+4.742%	6,061	+7,823.228%
2022-06-27	0.4850	0.4850	0.4850	0.4850	0.000%	6,137	+8,198.969%
2022-06-24	0.4850	0.4850	0.4850	0.4850	-4.528%	6,258	+8,198.969%
2022-06-22	0.4900	0.5300	0.4900	0.5080	+1.600%	35,785	+7,823.228%
2022-06-20	0.4900	0.4900	0.4900	0.5000	+2.041%	380	+7,950.000%
2022-06-17	0.5100	0.5100	0.4900	0.4900	0.000%	30,618	+8,114.286%
2022-06-16	0.5400	0.5400	0.4900	0.4900	-9.259%	127,085	+8,114.286%
2022-06-15	0.5100	0.5400	0.4950	0.5400	+5.882%	151,887	+7,353.704%
2022-06-14	0.5160	0.5300	0.4900	0.5100	-4.135%	43,363	+7,792.157%
2022-06-08	0.4990	0.5320	0.4990	0.5320	-1.481%	149,516	+7,465.789%
2022-06-07	0.5400	0.5400	0.5400	0.5400	+0.372%	22,884	+7,353.704%
2022-06-06	0.5280	0.5380	0.5180	0.5380	+7.600%	267,001	+7,381.413%
2022-06-01	0.5200	0.5200	0.5000	0.5000	0.000%	75,788	+7,950.000%
2022-05-31	0.5100	0.5100	0.5000	0.5000	-1.961%	186,651	+7,950.000%
2022-05-30	0.5200	0.5300	0.4800	0.5100	0.000%	102,277	+7,792.157%
2022-05-27	0.5400	0.5400	0.5100	0.5100	-7.273%	535,716	+7,792.157%
2022-05-26	0.5300	0.5500	0.5100	0.5500	+10.000%	185,907	+7,218.182%
2022-05-25	0.5100	0.5300	0.4900	0.5000	+1.833%	124,899	+7,950.000%
2022-05-24	0.5100	0.5100	0.5100	0.4910	+0.821%	17,613	+8,097.556%
2022-05-23	0.5100	0.5200	0.4860	0.4870	+1.458%	304,371	+8,164.887%
2022-05-20	0.4600	0.5000	0.4600	0.4800	+7.865%	267,007	+8,285.417%
2022-05-19	0.4500	0.4500	0.4450	0.4450	-5.319%	51,596	+8,944.944%

.dark-mode .NFp3Hn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NFp3Hn{ color: #333333; background-color: white; border: 2px solid #333333; }BMKBENCHMARK HOLDINGS PLCstock LSE

BMK
BENCHMARK HOLDINGS PLC
stock LSE