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 (%)
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%)
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%)
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.