Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonhill Group Plc (TSV: VIVO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.9700 0.9700 0.9000 0.9100 400,727 -0.04(-4.21%)
Nov 29, 2018 0.9600 0.9900 0.9300 0.9500 417,579 -0.01(-1.04%)
Nov 28, 2018 0.9200 0.9700 0.9200 0.9600 452,817 +0.05(+5.49%)
Nov 27, 2018 0.9700 0.9700 0.9100 0.9100 730,216 -0.05(-5.21%)
Nov 26, 2018 1.030 1.030 0.9500 0.9600 519,147 -0.05(-4.95%)
Nov 23, 2018 0.9800 1.030 0.9800 1.010 274,057 +0.03(+3.06%)
Nov 22, 2018 1.000 1.000 0.9700 0.9800 122,398 +0.00(+0.00%)
Nov 21, 2018 0.9800 1.040 0.9700 0.9800 379,038 +0.03(+3.16%)
Nov 20, 2018 0.9800 1.000 0.9500 0.9500 771,042 -0.07(-6.86%)
Nov 19, 2018 1.060 1.070 1.010 1.020 611,154 -0.06(-5.56%)
Nov 16, 2018 1.110 1.120 1.070 1.080 360,471 -0.04(-3.57%)
Nov 15, 2018 1.080 1.130 1.040 1.120 856,018 +0.08(+7.69%)
Nov 14, 2018 1.010 1.060 0.9800 1.040 1,454,456 -0.01(-0.95%)
Nov 13, 2018 1.100 1.110 1.050 1.050 532,704 -0.05(-4.55%)
Nov 12, 2018 1.130 1.150 1.090 1.100 576,329 -0.04(-3.51%)
Nov 09, 2018 1.200 1.200 1.100 1.140 1,110,679 -0.02(-1.72%)
Nov 08, 2018 1.250 1.280 1.160 1.160 692,356 -0.12(-9.38%)
Nov 07, 2018 1.300 1.330 1.210 1.280 1,799,557 +0.06(+4.92%)
Nov 06, 2018 1.160 1.250 1.130 1.220 1,246,886 +0.08(+7.02%)
Nov 05, 2018 1.110 1.200 1.070 1.140 1,578,577 +0.03(+2.70%)
Nov 02, 2018 1.010 1.140 1.010 1.110 480,485 +0.10(+9.90%)
Nov 01, 2018 1.050 1.070 0.9900 1.010 602,136 -0.02(-1.94%)
Oct 31, 2018 0.9700 1.060 0.9500 1.030 789,529 +0.10(+10.75%)
Oct 30, 2018 0.9300 1.000 0.9300 0.9300 1,062,520 -0.03(-3.12%)
Oct 29, 2018 1.060 1.070 0.9600 0.9600 1,188,336 -0.09(-8.57%)
Oct 26, 2018 1.080 1.120 1.010 1.050 801,789 -0.03(-2.78%)
Oct 25, 2018 1.050 1.140 1.040 1.080 960,851 +0.00(+0.00%)
Oct 24, 2018 1.100 1.160 1.040 1.080 1,008,267 +0.02(+1.89%)
Oct 23, 2018 0.9300 1.160 0.9000 1.060 3,153,883 +0.05(+4.95%)
Oct 22, 2018 1.140 1.140 0.9900 1.010 2,175,881 -0.16(-13.68%)
Oct 19, 2018 1.240 1.270 1.150 1.170 1,380,122 -0.08(-6.40%)
Oct 18, 2018 1.260 1.310 1.230 1.250 940,395 -0.01(-0.79%)
Oct 17, 2018 1.320 1.330 1.220 1.260 1,521,187 -0.06(-4.55%)
Oct 16, 2018 1.450 1.470 1.320 1.320 1,729,900 -0.09(-6.38%)
Oct 15, 2018 1.370 1.420 1.360 1.410 1,311,571 +0.08(+6.02%)
Oct 12, 2018 1.330 1.380 1.320 1.330 681,775 +0.04(+3.10%)
Oct 11, 2018 1.270 1.330 1.220 1.290 908,545 +0.02(+1.57%)
Oct 10, 2018 1.330 1.330 1.200 1.270 2,272,819 -0.06(-4.51%)
Oct 09, 2018 1.410 1.430 1.320 1.330 1,452,517 -0.08(-5.67%)
Oct 05, 2018 1.410 1.410 1.410 0 +0.00(+0.00%)
Oct 04, 2018 1.510 1.520 1.400 1.410 1,085,697 -0.06(-4.08%)
Oct 03, 2018 1.420 1.480 1.380 1.470 1,078,620 +0.06(+4.26%)
Oct 02, 2018 1.530 1.560 1.410 1.410 1,174,570 -0.17(-10.76%)
Oct 01, 2018 1.620 1.620 1.480 1.580 1,178,861 +0.02(+1.28%)
Sep 28, 2018 1.490 1.570 1.440 1.560 840,210 +0.08(+5.41%)
Sep 27, 2018 1.630 1.650 1.470 1.480 1,096,216 -0.14(-8.64%)
Sep 26, 2018 1.630 1.630 1.550 1.620 936,520 +0.06(+3.85%)
Sep 25, 2018 1.660 1.670 1.550 1.560 1,180,845 -0.08(-4.88%)
Sep 24, 2018 1.650 1.690 1.630 1.640 1,017,734 +0.01(+0.61%)
Sep 21, 2018 1.640 1.690 1.600 1.630 1,461,616 +0.00(+0.00%)
Sep 20, 2018 1.580 1.630 1.540 1.630 1,900,351 +0.11(+7.24%)
Sep 19, 2018 1.680 1.690 1.510 1.520 3,064,632 -0.14(-8.43%)
Sep 18, 2018 1.720 1.740 1.620 1.660 1,640,850 -0.05(-2.92%)
Sep 17, 2018 1.730 1.750 1.670 1.710 473,756 +0.00(+0.00%)
Sep 14, 2018 1.650 1.750 1.610 1.710 1,500,292 -0.04(-2.29%)
Sep 13, 2018 1.930 1.940 1.690 1.750 1,842,759 -0.14(-7.41%)
Sep 12, 2018 1.870 1.920 1.770 1.890 2,288,227 +0.07(+3.85%)
Sep 11, 2018 1.790 1.870 1.710 1.820 2,185,187 +0.05(+2.82%)
Sep 10, 2018 1.850 1.850 1.760 1.770 1,685,166 -0.04(-2.21%)
Sep 07, 2018 1.700 1.840 1.690 1.810 2,035,238 +0.12(+7.10%)
Sep 06, 2018 1.760 1.770 1.660 1.690 1,526,717 -0.05(-2.87%)
Sep 05, 2018 1.940 1.980 1.740 1.740 2,235,005 -0.14(-7.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.