Benchmark Holdings Plc Historical Data - BMK | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Benchmark Holdings Plc (BMK)
Benchmark Holdings Plc (BMK) Historical

Benchmark Holdings Plc (BMK)

45.00

0.25

(0.56%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	3.44827586207	43.5	48	43.5	83085	44.57252549	DE
4	1.5	3.44827586207	43.5	48	42.3	98018	43.52894475	DE
12	3.9	9.48905109489	41.1	48	41.1	85558	44.72391852	DE
26	8.9	24.6537396122	36.1	48	33.8	82847	41.00609332	DE
52	4	9.75609756098	41	48	33.8	113495	40.05295312	DE
156	-19	-29.6875	64	67	33.1	286305	48.39255148	DE
260	-1.5	-3.22580645161	46.5	67	26.5	659905	45.35575011	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	45	0.25	0.56	45.6	45.6	44.5	124970
1714149000	44.75	-3.25	-6.77	44.6	46	44.6	143492
1714062600	48	2.5	5.49	46	48	46	16995
1713976200	45.5	-0.5	-1.09	45.5	45.5	45.5	770
1713889800	46	1.9	4.31	45.9	46	45.9	18774
1713803400	44.1	0.6	1.38	43.5	44.1	43.5	235394
1713544200	43.5	0.25	0.58	42.9	43.5	42.4	334274
1713457800	43.25	0	0.00	43.5	43.5	43.25	40
1713371400	43.25	0.85	2.00	43.5	43.5	43.25	66223
1713285000	42.4	-0.5	-1.17	42.5	42.5	42.3	69178
1713198600	42.9	-0.4	-0.92	44.3	44.3	42.9	585384
1712939400	43.3	0.2	0.46	43.3	43.3	43.3	29931
1712853000	43.1	-0.7	-1.60	43.1	43.1	43.1	4030
1712766600	43.8	-0.65	-1.46	45	45	43	28445
1712680200	44.45	0	0.00	44.45	44.45	44.45	520
1712593800	44.45	1.1	2.54	44.45	44.45	44.45	79912
1712334600	43.35	0.05	0.12	43.35	43.35	43.35	16958
1712248200	43.3	-0.15	-0.35	43	43.3	42.9	126979
1712161800	43.45	-0.05	-0.11	43.45	43.45	43.45	0
1712075400	43.5	-0.95	-2.14	43.5	43.5	43.5	7033
1711647000	44.45	-0.05	-0.11	43	44.45	43	16376
1711560600	44.5	-0.45	-1.00	43	45.9	43	15419
1711474200	44.95	0	0.00	44.95	44.95	44.95	10
1711387800	44.95	1	2.28	44.95	44.95	44.95	4762
1711128600	43.95	-1.15	-2.55	43.95	43.95	43.95	13853
1711042200	45.1	0.55	1.23	44.4	45.1	44.4	27447
1710955800	44.55	-1	-2.20	44	44.55	44	15223
1710869400	45.55	-0.1	-0.22	44.2	45.55	44.2	7049
1710783000	45.65	0.15	0.33	44.4	45.65	44.4	11922
1710523800	45.5	-0.1	-0.22	45.5	45.5	45.5	9088
1710437400	45.6	-0.2	-0.44	46.9	46.9	44	58572
1710351000	45.8	0.05	0.11	45.8	45.8	45.8	7555
1710264600	45.75	-0.45	-0.97	45.75	45.75	45.75	3937
1710178200	46.2	-0.4	-0.86	45	46.2	45	15682
1709919000	46.6	0	0.00	46.6	46.6	46.6	0
1709832600	46.6	-0.05	-0.11	46.6	46.6	46.6	97
1709746200	46.65	0.5	1.08	45.2	46.65	45.1	51422
1709659800	46.15	-0.35	-0.75	46.2	46.2	46.15	22591
1709573400	46.5	-0.5	-1.06	48	48	46	12428
1709314200	47	0	0.00	47	48	47	39738
1709227800	47	0.45	0.97	47	47	47	15938
1709141400	46.55	1.4	3.10	47	47	46.55	25817
1709055000	45.15	-2.1	-4.44	45.15	45.15	45.15	129403
1708968600	47.25	1.35	2.94	45.9	48	45.9	180326
1708709400	45.9	-1.4	-2.96	47	47.9	45.8	612730
1708623000	47.3	1.3	2.83	47	47.3	46.8	38931
1708536600	46	0	0.00	46	46	46	10086
1708450200	46	0.8	1.77	44.5	47	44.5	422784
1708363800	45.2	0.2	0.44	44	46	44	374873
1708104600	45	1.2	2.74	43.1	45	43	255366
1708018200	43.8	-1.25	-2.77	44	44	43.5	223567
1707931800	45.05	0.1	0.22	46	46	45.05	9686
1707845400	44.95	-0.5	-1.10	44	44.95	44	37444
1707759000	45.45	0.45	1.00	44.1	45.45	44.1	15108
1707499800	45	1.6	3.69	43.2	46	43.2	164619
1707413400	43.4	0.4	0.93	42.1	43.4	42.1	1443
1707327000	43	0.5	1.18	43	43	43	32237
1707240600	42.5	-0.6	-1.39	43	43	42.5	39583
1707154200	43.1	-0.95	-2.16	41.1	43.1	41.1	103809
1706895000	44.05	0.05	0.11	43.3	44.05	43.2	9040
1706808600	44	0.45	1.03	44	44	44	4105
1706722200	43.55	0.75	1.75	43.5	43.55	43.5	17674
1706635800	42.8	0	0.00	42.8	42.8	42.8	41662

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions