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 29, 2019 0.2300 0.2450 0.2250 0.2250 822,241 -0.01(-4.26%)
Nov 28, 2019 0.2400 0.2400 0.2350 0.2350 149,599 -0.01(-2.08%)
Nov 27, 2019 0.2450 0.2500 0.2400 0.2400 305,070 +0.01(+2.13%)
Nov 26, 2019 0.2350 0.2400 0.2250 0.2350 496,984 +0.00(+0.00%)
Nov 25, 2019 0.2500 0.2600 0.2350 0.2350 734,479 -0.02(-6.00%)
Nov 22, 2019 0.2700 0.2700 0.2500 0.2500 317,738 -0.01(-3.85%)
Nov 21, 2019 0.2450 0.2750 0.2450 0.2600 1,209,850 +0.02(+6.12%)
Nov 20, 2019 0.2450 0.2500 0.2400 0.2450 376,233 +0.01(+2.08%)
Nov 19, 2019 0.2400 0.2450 0.2350 0.2400 201,450 +0.00(+0.00%)
Nov 18, 2019 0.2400 0.2450 0.2250 0.2400 585,178 -0.01(-4.00%)
Nov 15, 2019 0.2450 0.2550 0.2400 0.2500 565,485 -0.01(-3.85%)
Nov 14, 2019 0.2700 0.2700 0.2500 0.2600 611,964 -0.01(-3.70%)
Nov 13, 2019 0.2800 0.2800 0.2600 0.2700 624,504 -0.01(-1.82%)
Nov 12, 2019 0.2700 0.2800 0.2700 0.2750 241,835 +0.01(+1.85%)
Nov 11, 2019 0.2750 0.2800 0.2700 0.2700 99,330 -0.01(-3.57%)
Nov 08, 2019 0.2800 0.2850 0.2700 0.2800 266,720 +0.01(+3.70%)
Nov 07, 2019 0.2650 0.2800 0.2650 0.2700 225,450 +0.00(+0.00%)
Nov 06, 2019 0.2800 0.2800 0.2650 0.2700 186,043 +0.01(+1.89%)
Nov 05, 2019 0.2650 0.2700 0.2600 0.2650 154,549 -0.01(-1.85%)
Nov 04, 2019 0.2700 0.2800 0.2700 0.2700 202,703 -0.01(-1.82%)
Nov 01, 2019 0.2650 0.2800 0.2600 0.2750 295,575 +0.01(+3.77%)
Oct 31, 2019 0.2600 0.2750 0.2600 0.2650 180,407 -0.01(-3.64%)
Oct 30, 2019 0.2900 0.3000 0.2700 0.2750 346,073 -0.02(-8.33%)
Oct 29, 2019 0.2950 0.3000 0.2900 0.3000 66,265 +0.00(+0.00%)
Oct 28, 2019 0.3000 0.3050 0.2900 0.3000 217,364 +0.00(+0.00%)
Oct 25, 2019 0.3150 0.3150 0.2950 0.3000 197,719 -0.01(-3.23%)
Oct 24, 2019 0.2900 0.3100 0.2900 0.3100 100,171 +0.02(+5.08%)
Oct 23, 2019 0.3200 0.3200 0.2950 0.2950 210,988 -0.02(-4.84%)
Oct 22, 2019 0.3000 0.3150 0.2900 0.3100 300,671 +0.02(+6.90%)
Oct 21, 2019 0.2950 0.2950 0.2750 0.2900 267,735 +0.01(+5.45%)
Oct 18, 2019 0.2800 0.2850 0.2750 0.2750 224,105 -0.01(-1.79%)
Oct 17, 2019 0.2800 0.2900 0.2750 0.2800 323,275 +0.01(+1.82%)
Oct 16, 2019 0.2800 0.2850 0.2700 0.2750 304,383 -0.01(-3.51%)
Oct 15, 2019 0.2900 0.2950 0.2800 0.2850 409,252 -0.01(-1.72%)
Oct 11, 2019 0.2900 0.2900 0.2900 0 -0.03(-7.94%)
Oct 10, 2019 0.3350 0.3400 0.3100 0.3150 535,978 -0.02(-5.97%)
Oct 09, 2019 0.3400 0.3450 0.3350 0.3350 241,100 +0.00(+0.00%)
Oct 08, 2019 0.3450 0.3450 0.3350 0.3350 219,813 -0.01(-1.47%)
Oct 07, 2019 0.3500 0.3600 0.3400 0.3400 230,468 -0.02(-5.56%)
Oct 04, 2019 0.3700 0.3700 0.3550 0.3600 318,631 +0.00(+0.00%)
Oct 03, 2019 0.3600 0.3750 0.3500 0.3600 350,351 +0.00(+0.00%)
Oct 02, 2019 0.3500 0.3800 0.3350 0.3600 346,910 +0.01(+2.86%)
Oct 01, 2019 0.3650 0.3750 0.3450 0.3500 568,875 -0.02(-5.41%)
Sep 30, 2019 0.3700 0.3850 0.3700 0.3700 386,071 +0.01(+2.78%)
Sep 27, 2019 0.3700 0.3700 0.3600 0.3600 238,514 +0.01(+1.41%)
Sep 26, 2019 0.3350 0.3850 0.3350 0.3550 402,906 +0.02(+7.58%)
Sep 25, 2019 0.3450 0.3500 0.3250 0.3300 605,697 -0.02(-7.04%)
Sep 24, 2019 0.3700 0.3800 0.3500 0.3550 886,716 -0.04(-8.97%)
Sep 23, 2019 0.3900 0.4000 0.3800 0.3900 474,048 -0.02(-3.70%)
Sep 20, 2019 0.4100 0.4100 0.3900 0.4050 725,058 +0.00(+0.00%)
Sep 19, 2019 0.4100 0.4100 0.4000 0.4050 133,790 +0.00(+0.00%)
Sep 18, 2019 0.4050 0.4100 0.4000 0.4050 179,353 +0.01(+1.25%)
Sep 17, 2019 0.4050 0.4150 0.4000 0.4000 208,712 -0.01(-1.23%)
Sep 16, 2019 0.4100 0.4100 0.4000 0.4050 238,826 -0.01(-3.57%)
Sep 13, 2019 0.4200 0.4250 0.4000 0.4200 414,314 +0.00(+0.00%)
Sep 12, 2019 0.4200 0.4250 0.4150 0.4200 269,309 -0.01(-1.18%)
Sep 11, 2019 0.4350 0.4350 0.4200 0.4250 267,787 -0.01(-2.30%)
Sep 10, 2019 0.4300 0.4400 0.4300 0.4350 173,110 -0.01(-1.14%)
Sep 09, 2019 0.4500 0.4500 0.4400 0.4400 125,761 -0.01(-2.22%)
Sep 06, 2019 0.4400 0.4600 0.4400 0.4500 194,157 +0.01(+1.12%)
Sep 05, 2019 0.4250 0.4450 0.4250 0.4450 175,195 +0.01(+2.30%)
Sep 04, 2019 0.4100 0.4350 0.4100 0.4350 290,866 +0.01(+2.35%)
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.