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 (%)
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%)
May 01, 2019 0.8400 0.8500 0.8100 0.8100 711,791 -0.01(-1.22%)
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%)
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.