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 (%)
Apr 30, 2019 0.9300 0.9400 0.8200 0.8200 1,662,360 -0.07(-7.87%)
Apr 29, 2019 0.9100 0.9200 0.8700 0.8900 643,188 -0.03(-3.26%)
Apr 26, 2019 0.9000 0.9200 0.8900 0.9200 366,577 +0.02(+2.22%)
Apr 25, 2019 0.9100 0.9600 0.8700 0.9000 915,075 +0.00(+0.00%)
Apr 24, 2019 0.8600 0.9200 0.8600 0.9000 648,385 +0.04(+4.65%)
Apr 23, 2019 0.8400 0.8600 0.8400 0.8600 190,624 +0.02(+2.38%)
Apr 22, 2019 0.8300 0.8500 0.8200 0.8400 156,509 +0.01(+1.20%)
Apr 18, 2019 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Apr 17, 2019 0.8300 0.8300 0.8100 0.8300 384,518 +0.03(+3.75%)
Apr 16, 2019 0.8400 0.8900 0.8000 0.8000 903,349 -0.03(-3.61%)
Apr 15, 2019 0.8600 0.8700 0.8300 0.8300 398,820 -0.03(-3.49%)
Apr 12, 2019 0.8700 0.8900 0.8400 0.8600 902,291 -0.02(-2.27%)
Apr 11, 2019 0.9100 0.9200 0.8600 0.8800 953,703 -0.04(-4.35%)
Apr 10, 2019 0.9100 0.9200 0.9000 0.9200 251,168 +0.02(+2.22%)
Apr 09, 2019 0.9500 0.9600 0.9000 0.9000 555,202 -0.04(-4.26%)
Apr 08, 2019 0.9500 0.9600 0.9400 0.9400 424,393 -0.02(-2.08%)
Apr 05, 2019 0.9600 0.9700 0.9500 0.9600 435,106 -0.01(-1.03%)
Apr 04, 2019 0.9800 0.9800 0.9500 0.9700 332,195 -0.01(-1.02%)
Apr 03, 2019 0.9800 0.9800 0.9600 0.9800 175,454 +0.02(+2.08%)
Apr 02, 2019 0.9800 0.9800 0.9600 0.9600 305,497 -0.02(-2.04%)
Apr 01, 2019 0.9900 0.9900 0.9700 0.9800 242,244 +0.00(+0.00%)
Mar 29, 2019 0.9900 0.9900 0.9700 0.9800 241,726 +0.01(+1.03%)
Mar 28, 2019 1.000 1.000 0.9500 0.9700 740,857 -0.02(-2.02%)
Mar 27, 2019 1.030 1.030 0.9700 0.9900 1,047,573 -0.03(-2.94%)
Mar 26, 2019 1.030 1.040 1.000 1.020 559,358 +0.01(+0.99%)
Mar 25, 2019 1.060 1.060 1.010 1.010 798,422 -0.05(-4.72%)
Mar 22, 2019 1.090 1.110 1.020 1.060 1,667,401 -0.06(-5.36%)
Mar 21, 2019 1.000 1.130 0.9800 1.120 2,778,450 +0.13(+13.13%)
Mar 20, 2019 1.000 1.010 0.9800 0.9900 382,279 +0.00(+0.00%)
Mar 19, 2019 1.000 1.010 0.9900 0.9900 517,791 -0.02(-1.98%)
Mar 18, 2019 1.010 1.010 0.9700 1.010 660,276 +0.00(+0.00%)
Mar 15, 2019 0.9900 1.010 0.9700 1.010 506,941 +0.01(+1.00%)
Mar 14, 2019 0.9600 1.000 0.9600 1.000 473,237 +0.02(+2.04%)
Mar 13, 2019 0.9900 1.000 0.9700 0.9800 436,142 -0.01(-1.01%)
Mar 12, 2019 1.000 1.010 0.9800 0.9900 590,897 +0.00(+0.00%)
Mar 11, 2019 1.040 1.050 0.9900 0.9900 648,039 -0.03(-2.94%)
Mar 08, 2019 0.9800 1.050 0.9600 1.020 1,169,691 +0.02(+2.00%)
Mar 07, 2019 1.050 1.070 0.9800 1.000 1,834,671 -0.04(-3.85%)
Mar 06, 2019 1.130 1.150 1.040 1.040 1,546,467 -0.06(-5.45%)
Mar 05, 2019 1.060 1.120 1.050 1.100 1,426,955 +0.07(+6.80%)
Mar 04, 2019 1.060 1.100 1.020 1.030 1,795,445 -0.02(-1.90%)
Mar 01, 2019 1.000 1.050 0.9900 1.050 799,419 +0.03(+2.94%)
Feb 28, 2019 0.9900 1.030 0.9900 1.020 540,827 +0.00(+0.00%)
Feb 27, 2019 1.000 1.020 0.9800 1.020 1,067,342 +0.00(+0.00%)
Feb 26, 2019 1.020 1.040 0.9800 1.020 841,323 +0.00(+0.00%)
Feb 25, 2019 0.9800 1.030 0.9600 1.020 761,561 +0.03(+3.03%)
Feb 22, 2019 1.050 1.060 0.9700 0.9900 1,037,603 -0.04(-3.88%)
Feb 21, 2019 1.010 1.040 0.9900 1.030 900,419 +0.02(+1.98%)
Feb 20, 2019 0.9100 1.010 0.9100 1.010 1,279,014 +0.11(+12.22%)
Feb 19, 2019 0.8900 0.9500 0.8900 0.9000 1,205,198 +0.01(+1.12%)
Feb 15, 2019 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Feb 14, 2019 0.8400 0.8500 0.8200 0.8500 838,199 +0.03(+3.66%)
Feb 13, 2019 0.8800 0.9000 0.8200 0.8200 1,774,469 -0.06(-6.82%)
Feb 12, 2019 0.9000 0.9300 0.8800 0.8800 1,974,274 -0.04(-4.35%)
Feb 11, 2019 0.9500 0.9800 0.8800 0.9200 1,603,378 +0.01(+1.10%)
Feb 08, 2019 1.040 1.050 0.9100 0.9100 1,666,502 -0.11(-10.78%)
Feb 07, 2019 1.000 1.040 0.9800 1.020 784,523 +0.01(+0.99%)
Feb 06, 2019 1.030 1.050 1.000 1.010 548,931 -0.03(-2.88%)
Feb 05, 2019 1.050 1.080 0.9900 1.040 1,232,261 -0.02(-1.89%)
Feb 04, 2019 1.130 1.220 1.060 1.060 2,735,104 -0.09(-7.83%)
Feb 01, 2019 1.110 1.170 1.080 1.150 2,707,958 +0.09(+8.49%)
Jan 31, 2019 1.020 1.090 0.9800 1.060 1,530,204 +0.06(+6.00%)
Jan 30, 2019 0.9500 1.010 0.9300 1.000 1,485,129 +0.05(+5.26%)
Jan 29, 2019 0.9600 0.9800 0.9000 0.9500 1,136,311 +0.00(+0.00%)
Jan 28, 2019 0.8700 0.9600 0.8500 0.9500 1,356,539 +0.08(+9.20%)
Jan 25, 2019 0.8500 0.8800 0.8300 0.8700 397,295 +0.04(+4.82%)
Jan 24, 2019 0.8400 0.8500 0.8200 0.8300 294,843 -0.03(-3.49%)
Jan 23, 2019 0.8600 0.8700 0.8300 0.8600 237,267 +0.01(+1.18%)
Jan 22, 2019 0.8600 0.8800 0.8300 0.8500 465,152 +0.01(+1.19%)
Jan 21, 2019 0.8600 0.8800 0.8400 0.8400 248,396 -0.03(-3.45%)
Jan 18, 2019 0.8100 0.8900 0.7800 0.8700 1,329,633 +0.06(+7.41%)
Jan 17, 2019 0.8200 0.8300 0.7900 0.8100 553,339 -0.03(-3.57%)
Jan 16, 2019 0.8700 0.8800 0.7900 0.8400 935,685 -0.01(-1.18%)
Jan 15, 2019 0.9100 0.9200 0.8500 0.8500 532,931 -0.06(-6.59%)
Jan 14, 2019 0.9100 0.9100 0.8700 0.9100 951,037 -0.01(-1.09%)
Jan 11, 2019 0.8800 0.9400 0.8800 0.9200 1,467,715 +0.02(+2.22%)
Jan 10, 2019 0.8700 0.9100 0.8500 0.9000 1,580,586 +0.04(+4.65%)
Jan 09, 2019 0.8300 0.8600 0.8000 0.8600 711,529 +0.06(+7.50%)
Jan 08, 2019 0.8900 0.9000 0.8000 0.8000 695,905 -0.07(-8.05%)
Jan 07, 2019 0.8900 0.9000 0.8600 0.8700 647,825 -0.01(-1.14%)
Jan 04, 2019 0.8100 0.8800 0.8000 0.8800 902,470 +0.08(+10.00%)
Jan 03, 2019 0.7900 0.8100 0.7600 0.8000 648,086 +0.04(+5.26%)
Jan 02, 2019 0.7200 0.7800 0.7000 0.7600 890,410 +0.05(+7.04%)
Dec 31, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 28, 2018 0.6100 0.7200 0.6000 0.7000 1,328,957 +0.12(+20.69%)
Dec 27, 2018 0.6200 0.6200 0.5800 0.5800 1,015,962 -0.03(-4.92%)
Dec 24, 2018 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Dec 21, 2018 0.7000 0.7400 0.5700 0.6400 3,646,542 -0.04(-5.88%)
Dec 20, 2018 0.7500 0.7700 0.6800 0.6800 1,228,537 -0.07(-9.33%)
Dec 19, 2018 0.7200 0.8000 0.7200 0.7500 656,343 +0.02(+2.74%)
Dec 18, 2018 0.7600 0.7600 0.7100 0.7300 608,625 -0.03(-3.95%)
Dec 17, 2018 0.8000 0.8100 0.7600 0.7600 292,856 -0.04(-5.00%)
Dec 14, 2018 0.7900 0.8200 0.7600 0.8000 650,372 +0.00(+0.00%)
Dec 13, 2018 0.8600 0.8700 0.8000 0.8000 239,981 -0.04(-4.76%)
Dec 12, 2018 0.8700 0.9200 0.8400 0.8400 401,075 -0.05(-5.62%)
Dec 11, 2018 0.8800 0.8900 0.8400 0.8900 396,599 +0.02(+2.30%)
Dec 10, 2018 0.8800 0.8800 0.8100 0.8700 820,791 -0.01(-1.14%)
Dec 07, 2018 0.8700 0.8900 0.8400 0.8800 750,807 +0.08(+10.00%)
Dec 06, 2018 0.7100 0.8200 0.6900 0.8000 1,207,192 +0.09(+12.68%)
Dec 05, 2018 0.7600 0.7800 0.6800 0.7100 1,214,539 -0.08(-10.13%)
Dec 04, 2018 0.8000 0.8300 0.7800 0.7900 623,758 -0.05(-5.95%)
Dec 03, 2018 0.9000 0.9200 0.8100 0.8400 1,564,757 -0.07(-7.69%)
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%)
Sep 04, 2018 1.880 1.920 1.800 1.880 1,830,699 +0.14(+8.05%)
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.