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 (%)
Jan 23, 2020 0.4600 0.4600 0.4600 0 +0.07(+16.46%)
Jan 22, 2020 0.3700 0.4000 0.3700 0.3950 1,214,243 +0.03(+8.22%)
Jan 21, 2020 0.3350 0.4100 0.3200 0.3650 3,150,780 +0.04(+12.31%)
Jan 20, 2020 0.3000 0.3300 0.2950 0.3250 1,250,789 +0.04(+16.07%)
Jan 17, 2020 0.2450 0.2850 0.2400 0.2800 2,723,709 +0.04(+14.29%)
Jan 16, 2020 0.2350 0.2500 0.2350 0.2450 1,171,957 +0.01(+2.08%)
Jan 15, 2020 0.2200 0.2400 0.2200 0.2400 1,363,449 +0.02(+11.63%)
Jan 14, 2020 0.2100 0.2250 0.2100 0.2150 312,905 +0.00(+0.00%)
Jan 13, 2020 0.2100 0.2200 0.2100 0.2150 314,639 -0.01(-2.27%)
Jan 10, 2020 0.2200 0.2250 0.2150 0.2200 104,091 +0.00(+0.00%)
Jan 09, 2020 0.2150 0.2200 0.2150 0.2200 146,129 +0.01(+2.33%)
Jan 08, 2020 0.2200 0.2200 0.2100 0.2150 406,185 +0.00(+0.00%)
Jan 07, 2020 0.2050 0.2150 0.2050 0.2150 193,704 +0.01(+4.88%)
Jan 06, 2020 0.2050 0.2150 0.2050 0.2050 273,558 -0.01(-2.38%)
Jan 03, 2020 0.2050 0.2100 0.2000 0.2100 206,747 +0.00(+0.00%)
Jan 02, 2020 0.2150 0.2200 0.2050 0.2100 391,743 +0.01(+2.44%)
Dec 31, 2019 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Dec 30, 2019 0.1950 0.2050 0.1950 0.1950 313,509 +0.00(+0.00%)
Dec 27, 2019 0.1950 0.2000 0.1900 0.1950 435,450 -0.01(-2.50%)
Dec 24, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 23, 2019 0.2200 0.2200 0.1950 0.1950 728,519 -0.01(-7.14%)
Dec 20, 2019 0.1950 0.2150 0.1900 0.2100 617,075 +0.01(+7.69%)
Dec 19, 2019 0.1900 0.2000 0.1900 0.1950 374,670 +0.00(+0.00%)
Dec 18, 2019 0.1950 0.2050 0.1900 0.1950 960,842 -0.01(-2.50%)
Dec 17, 2019 0.2050 0.2050 0.2000 0.2000 437,841 -0.00(-2.44%)
Dec 16, 2019 0.2050 0.2100 0.2050 0.2050 178,746 -0.01(-2.38%)
Dec 13, 2019 0.2100 0.2150 0.2050 0.2100 312,441 +0.01(+2.44%)
Dec 12, 2019 0.2150 0.2200 0.2000 0.2050 1,208,850 -0.01(-4.65%)
Dec 11, 2019 0.2100 0.2200 0.2100 0.2150 171,269 +0.00(+0.00%)
Dec 10, 2019 0.2200 0.2200 0.2100 0.2150 390,588 +0.00(+0.00%)
Dec 09, 2019 0.2200 0.2250 0.2150 0.2150 170,278 -0.01(-2.27%)
Dec 06, 2019 0.2150 0.2250 0.2150 0.2200 233,588 +0.01(+4.76%)
Dec 05, 2019 0.2200 0.2250 0.2100 0.2100 535,871 -0.02(-6.67%)
Dec 04, 2019 0.2250 0.2300 0.2200 0.2250 161,440 -0.01(-2.17%)
Dec 03, 2019 0.2300 0.2350 0.2300 0.2300 239,779 +0.00(+0.00%)
Dec 02, 2019 0.2250 0.2350 0.2200 0.2300 217,275 +0.01(+2.22%)
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%)
Sep 03, 2019 0.4300 0.4350 0.4150 0.4250 545,364 -0.02(-3.41%)
Aug 30, 2019 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
Aug 29, 2019 0.4500 0.4600 0.4300 0.4350 539,250 -0.03(-6.45%)
Aug 28, 2019 0.4550 0.4650 0.4500 0.4650 315,358 +0.01(+1.09%)
Aug 27, 2019 0.4700 0.4700 0.4500 0.4600 364,147 -0.01(-2.13%)
Aug 26, 2019 0.4400 0.4700 0.4400 0.4700 329,310 +0.02(+4.44%)
Aug 23, 2019 0.4450 0.4500 0.4400 0.4500 146,516 +0.00(+0.00%)
Aug 22, 2019 0.4600 0.4600 0.4450 0.4500 84,740 -0.01(-2.17%)
Aug 21, 2019 0.4500 0.4600 0.4450 0.4600 144,326 +0.02(+3.37%)
Aug 20, 2019 0.4450 0.4500 0.4350 0.4450 159,960 -0.01(-1.11%)
Aug 19, 2019 0.4350 0.4500 0.4350 0.4500 104,342 +0.01(+2.27%)
Aug 16, 2019 0.4350 0.4450 0.4250 0.4400 208,691 +0.02(+3.53%)
Aug 15, 2019 0.4500 0.4500 0.4150 0.4250 595,298 -0.02(-4.49%)
Aug 14, 2019 0.4500 0.4500 0.4350 0.4450 228,164 -0.01(-1.11%)
Aug 13, 2019 0.4400 0.4600 0.4250 0.4500 543,393 +0.01(+2.27%)
Aug 12, 2019 0.4300 0.4550 0.4250 0.4400 883,341 +0.03(+7.32%)
Aug 09, 2019 0.4800 0.4800 0.4100 0.4100 2,974,544 -0.07(-14.58%)
Aug 08, 2019 0.5000 0.5100 0.4800 0.4800 396,566 -0.02(-4.00%)
Aug 07, 2019 0.5100 0.5200 0.4900 0.5000 362,941 -0.01(-1.96%)
Aug 06, 2019 0.5300 0.5800 0.4900 0.5100 816,419 -0.01(-1.92%)
Aug 02, 2019 0.5200 0.5200 0.5200 0 +0.05(+11.83%)
Aug 01, 2019 0.4800 0.4800 0.4600 0.4650 405,078 -0.01(-3.12%)
Jul 31, 2019 0.4700 0.4800 0.4600 0.4800 604,520 +0.01(+3.23%)
Jul 30, 2019 0.4750 0.4750 0.4600 0.4650 491,175 -0.01(-2.11%)
Jul 29, 2019 0.4850 0.4850 0.4700 0.4750 359,938 -0.01(-1.04%)
Jul 26, 2019 0.4800 0.4900 0.4700 0.4800 345,917 +0.00(+0.00%)
Jul 25, 2019 0.4800 0.4900 0.4700 0.4800 380,994 -0.01(-1.03%)
Jul 24, 2019 0.4850 0.4900 0.4700 0.4850 453,327 +0.01(+1.04%)
Jul 23, 2019 0.4850 0.4900 0.4750 0.4800 360,657 -0.01(-2.04%)
Jul 22, 2019 0.4900 0.5000 0.4750 0.4900 366,628 +0.01(+2.08%)
Jul 19, 2019 0.5100 0.5100 0.4700 0.4800 734,543 -0.01(-2.04%)
Jul 18, 2019 0.5400 0.5400 0.4900 0.4900 266,508 -0.04(-7.55%)
Jul 17, 2019 0.4950 0.5400 0.4700 0.5300 926,983 +0.04(+8.16%)
Jul 16, 2019 0.5000 0.5000 0.4800 0.4900 538,775 +0.00(+0.00%)
Jul 15, 2019 0.4850 0.5200 0.4850 0.4900 540,072 +0.01(+2.08%)
Jul 12, 2019 0.5000 0.5100 0.4800 0.4800 431,843 -0.03(-5.88%)
Jul 11, 2019 0.5300 0.5400 0.5000 0.5100 463,432 -0.02(-3.77%)
Jul 10, 2019 0.5400 0.5400 0.5100 0.5300 350,247 +0.00(+0.00%)
Jul 09, 2019 0.5700 0.5800 0.5300 0.5300 656,954 -0.05(-8.62%)
Jul 08, 2019 0.6300 0.6300 0.5600 0.5800 793,140 -0.03(-4.92%)
Jul 05, 2019 0.6600 0.6800 0.6100 0.6100 1,347,606 -0.05(-7.58%)
Jul 04, 2019 0.6700 0.7200 0.6600 0.6600 944,816 +0.00(+0.00%)
Jul 03, 2019 0.6200 0.6700 0.6050 0.6600 1,096,458 +0.04(+6.45%)
Jul 02, 2019 0.6000 0.6800 0.5900 0.6200 1,608,712 +0.05(+8.77%)
Jun 28, 2019 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Jun 27, 2019 0.4400 0.5400 0.4400 0.5200 5,575,408 +0.08(+18.18%)
Jun 26, 2019 0.4600 0.4600 0.4350 0.4400 1,149,521 -0.01(-2.22%)
Jun 25, 2019 0.4750 0.4750 0.4400 0.4500 626,591 -0.02(-3.23%)
Jun 24, 2019 0.4750 0.4800 0.4550 0.4650 928,433 -0.01(-2.11%)
Jun 21, 2019 0.5000 0.5100 0.4650 0.4750 1,164,997 -0.02(-3.06%)
Jun 20, 2019 0.5000 0.5400 0.4900 0.4900 1,368,701 +0.00(+0.00%)
Jun 19, 2019 0.5500 0.5500 0.4900 0.4900 981,700 -0.04(-7.55%)
Jun 18, 2019 0.5700 0.5800 0.5300 0.5300 783,881 -0.04(-7.02%)
Jun 17, 2019 0.5800 0.5900 0.5600 0.5700 408,732 -0.02(-3.39%)
Jun 14, 2019 0.6000 0.6000 0.5800 0.5900 301,268 +0.01(+1.72%)
Jun 13, 2019 0.6200 0.6300 0.5800 0.5800 361,971 -0.03(-4.92%)
Jun 12, 2019 0.6100 0.6200 0.6000 0.6100 156,593 +0.00(+0.00%)
Jun 11, 2019 0.6200 0.6200 0.6000 0.6100 115,518 +0.01(+1.67%)
Jun 10, 2019 0.6200 0.6200 0.6000 0.6000 180,048 -0.02(-3.23%)
Jun 07, 2019 0.6200 0.6200 0.6000 0.6200 274,917 +0.00(+0.00%)
Jun 06, 2019 0.6400 0.6400 0.6100 0.6200 223,508 -0.01(-1.59%)
Jun 05, 2019 0.6400 0.6400 0.6200 0.6300 141,434 -0.01(-1.56%)
Jun 04, 2019 0.6200 0.6400 0.6200 0.6400 225,481 +0.03(+4.92%)
Jun 03, 2019 0.6400 0.6400 0.6100 0.6100 529,300 -0.04(-6.15%)
May 31, 2019 0.6900 0.6900 0.6400 0.6500 341,118 -0.04(-5.80%)
May 30, 2019 0.6800 0.7000 0.6700 0.6900 303,784 -0.01(-1.43%)
May 29, 2019 0.7000 0.7000 0.6800 0.7000 191,714 +0.00(+0.00%)
May 28, 2019 0.7200 0.7200 0.6800 0.7000 487,081 -0.02(-2.78%)
May 27, 2019 0.7100 0.7200 0.7100 0.7200 42,459 +0.00(+0.00%)
May 24, 2019 0.7000 0.7200 0.7000 0.7200 164,415 +0.02(+2.86%)
May 23, 2019 0.7100 0.7200 0.6800 0.7000 195,449 -0.01(-1.41%)
May 22, 2019 0.6800 0.7100 0.6600 0.7100 493,772 +0.05(+7.58%)
May 21, 2019 0.6700 0.6800 0.6600 0.6600 192,076 -0.02(-2.94%)
May 17, 2019 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 16, 2019 0.6800 0.6900 0.6600 0.6800 145,903 +0.01(+1.49%)
May 15, 2019 0.7100 0.7100 0.6700 0.6700 522,137 -0.02(-2.90%)
May 14, 2019 0.7000 0.7200 0.6900 0.6900 590,640 +0.00(+0.00%)
May 13, 2019 0.6700 0.7300 0.6400 0.6900 1,337,716 +0.04(+6.15%)
May 10, 2019 0.7100 0.7100 0.6500 0.6500 1,162,584 -0.04(-5.80%)
May 09, 2019 0.7200 0.7200 0.6800 0.6900 777,455 -0.02(-2.82%)
May 08, 2019 0.7400 0.7400 0.7100 0.7100 586,585 -0.03(-4.05%)
May 07, 2019 0.8000 0.8000 0.7300 0.7400 584,935 -0.04(-5.13%)
May 06, 2019 0.7500 0.8000 0.7500 0.7800 441,038 -0.03(-3.70%)
May 03, 2019 0.8000 0.8200 0.7800 0.8100 282,479 +0.01(+1.25%)
May 02, 2019 0.8200 0.8200 0.7800 0.8000 753,520 -0.01(-1.23%)
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.