BON.L Share History

BON.L Share Price history. The following table shows end-of-day data BON historical share prices for BON.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

BON.L
Share Price BON.L
Charts BON.L
Trades BON.L
History Compare
BON.L BON.L
Share News BON.L
RNS BON.L
Accounts

Date	Open	High	Low	Close	Volume
2019-07-31	8.50	8.50	8.50	8.50	2,399
2019-07-30	8.50	8.50	8.50	8.50	62,582
2019-07-29	8.50	8.50	8.50	8.50	8,412
2019-07-26	8.50	8.50	8.34	8.50	73,247
2019-07-25	8.50	8.50	8.50	8.50	10,991
2019-07-24	8.32	8.50	8.32	8.50	24,881
2019-07-23	8.50	8.30	8.30	8.50	14,180
2019-07-22	8.50	8.28	8.28	8.50	62,247
2019-07-19	8.50	8.50	8.50	8.50	6,565
2019-07-18	8.50	8.50	8.50	8.50	36,355
2019-07-17	8.28	8.28	8.28	8.50	74,379
2019-07-16	12.50	10.90	8.50	8.50	125,771
2019-07-15	12.00	13.00	12.00	12.50	13,948
2019-07-12	12.00	12.00	11.00	12.00	26,514
2019-07-11	11.50	12.00	11.40	12.00	298,507
2019-07-10	11.75	11.75	11.50	11.50	97,329
2019-07-09	11.75	11.75	11.75	11.75	6,765,079
2019-07-08	11.75	11.75	11.75	11.75	17,030
2019-07-05	11.75	11.75	11.75	11.75	64,009
2019-07-04	11.75	11.75	11.75	11.75	30,403
2019-07-03	11.75	11.75	11.75	11.75	80,459
2019-07-02	11.75	11.75	11.75	11.75	36,943
2019-07-01	11.75	11.75	11.75	11.75	61,838
2019-06-28	11.50	12.25	11.50	11.75	5,597,159
2019-06-27	12.00	11.40	11.40	11.50	1,203,277
2019-06-26	12.00	12.00	11.40	12.00	2,661,187
2019-06-25	15.50	15.50	15.50	15.50	6,417
2019-06-24	16.00	16.00	16.00	15.50	37,500
2019-06-21	15.50	15.50	15.50	15.50	12,364
2019-06-20	15.50	15.50	15.50	15.50	10,027
2019-06-19	15.50	15.50	15.50	15.50	10,426
2019-06-18	15.50	15.50	15.50	15.50	1,754
2019-06-17	15.50	15.50	15.50	15.50	0
2019-06-14	15.50	15.50	15.50	15.50	0
2019-06-13	15.50	15.50	15.50	15.50	0
2019-06-12	15.50	15.50	15.50	15.50	2,558
2019-06-11	15.50	15.50	15.50	15.50	120
2019-06-10	15.50	15.50	15.50	15.50	14,493
2019-06-07	15.50	15.50	15.50	15.50	50,000
2019-06-06	15.50	15.50	15.50	15.50	23,233
2019-06-05	15.50	15.50	15.50	15.50	10,000
2019-06-04	15.75	15.75	15.50	15.50	108,779
2019-06-03	15.75	15.75	15.75	15.75	5,078
2019-05-31	15.75	15.75	15.75	15.75	101,000
2019-05-30	15.75	15.75	15.75	15.75	12,087
2019-05-29	15.75	15.75	15.75	15.75	23,331
2019-05-28	15.75	15.75	15.75	15.75	8,944
2019-05-24	15.75	15.75	15.75	15.75	62,277
2019-05-23	15.75	15.75	15.75	15.75	11,000
2019-05-22	15.75	15.75	15.75	15.75	88,683
2019-05-21	16.25	15.00	15.00	16.00	52,000
2019-05-20	16.25	16.25	16.25	16.25	8,141
2019-05-17	15.50	16.25	15.50	16.25	126,750
2019-05-16	15.50	15.50	15.50	15.50	29,507
2019-05-15	15.50	15.50	15.50	15.50	16,208
2019-05-14	15.50	15.50	15.50	15.50	16,848
2019-05-13	15.50	15.50	15.50	15.50	3,031
2019-05-10	15.50	15.50	15.50	15.50	116,831
2019-05-09	15.50	15.50	15.50	15.50	75,503
2019-05-08	15.50	15.50	15.50	15.50	82,015
2019-05-07	15.50	15.50	15.50	15.50	96,420
2019-05-03	15.50	15.50	15.50	15.50	22,090
2019-05-02	15.50	15.50	15.50	15.50	54,914
2019-05-01	15.50	15.50	15.50	15.50	55,059
2019-04-30	15.50	15.90	15.90	15.50	25,497
2019-04-29	15.50	15.50	15.50	15.50	127,396
2019-04-26	15.50	15.50	15.50	15.50	0
2019-04-25	14.50	15.50	14.50	15.50	9,571
2019-04-24	16.25	16.00	14.50	14.50	216,479

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668