Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
BH Macro Ltd. GBP Shares (BHMG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 394.00p | 397.61p | 394.00p | 395.50p | 263728 |
| 23/12/2025 | 396.00p | 397.50p | 394.00p | 395.00p | 588019 |
| 22/12/2025 | 399.00p | 399.00p | 395.50p | 396.00p | 348121 |
| 19/12/2025 | 400.00p | 402.08p | 396.00p | 396.50p | 986849 |
| 18/12/2025 | 398.50p | 402.20p | 398.00p | 399.50p | 484756 |
| 17/12/2025 | 398.50p | 401.00p | 397.00p | 397.50p | 849319 |
| 16/12/2025 | 401.00p | 404.17p | 398.50p | 399.00p | 1806686 |
| 15/12/2025 | 405.00p | 405.00p | 401.75p | 402.50p | 644590 |
| 12/12/2025 | 402.50p | 405.00p | 400.02p | 403.00p | 699959 |
| 11/12/2025 | 401.50p | 403.00p | 399.60p | 402.50p | 835710 |
| 10/12/2025 | 402.00p | 403.00p | 399.00p | 400.50p | 435361 |
| 09/12/2025 | 402.50p | 402.50p | 399.65p | 401.50p | 466572 |
| 08/12/2025 | 401.50p | 402.50p | 399.72p | 401.50p | 347350 |
| 05/12/2025 | 403.00p | 403.00p | 397.47p | 401.00p | 725413 |
| 04/12/2025 | 397.50p | 403.00p | 397.50p | 400.50p | 1184852 |
| 03/12/2025 | 396.50p | 397.00p | 395.77p | 396.50p | 812263 |
| 02/12/2025 | 397.50p | 398.00p | 395.81p | 396.50p | 466973 |
| 01/12/2025 | 398.50p | 399.50p | 396.00p | 397.00p | 357308 |
| 28/11/2025 | 395.50p | 399.50p | 395.50p | 397.00p | 376258 |
| 27/11/2025 | 397.00p | 400.00p | 393.79p | 397.00p | 505972 |
| 26/11/2025 | 395.00p | 397.30p | 391.00p | 396.50p | 571210 |
| 25/11/2025 | 396.50p | 398.50p | 393.00p | 398.50p | 592531 |
| 24/11/2025 | 392.50p | 396.50p | 391.62p | 395.50p | 914158 |
| 21/11/2025 | 397.50p | 399.64p | 394.44p | 394.50p | 1399446 |
| 20/11/2025 | 397.50p | 399.00p | 396.50p | 397.50p | 1128392 |
| 19/11/2025 | 399.50p | 401.00p | 397.50p | 398.00p | 699489 |
| 18/11/2025 | 397.00p | 401.50p | 396.06p | 399.50p | 1008939 |
| 17/11/2025 | 400.00p | 401.53p | 398.00p | 398.50p | 545498 |
| 14/11/2025 | 397.50p | 401.53p | 393.00p | 398.00p | 548119 |
| 13/11/2025 | 399.00p | 400.50p | 396.00p | 396.00p | 708249 |
| 12/11/2025 | 402.00p | 402.50p | 397.50p | 398.00p | 399494 |
| 11/11/2025 | 403.00p | 406.00p | 403.00p | 403.50p | 505180 |
| 10/11/2025 | 404.00p | 406.00p | 403.00p | 403.50p | 514039 |
| 07/11/2025 | 406.00p | 406.00p | 403.00p | 403.50p | 481659 |
| 06/11/2025 | 405.00p | 405.75p | 403.00p | 403.50p | 489459 |
| 05/11/2025 | 403.50p | 405.50p | 403.50p | 404.00p | 613216 |
| 04/11/2025 | 406.00p | 406.50p | 403.00p | 403.00p | 908952 |
| 03/11/2025 | 406.00p | 406.50p | 403.50p | 406.50p | 497380 |
| 31/10/2025 | 406.50p | 407.00p | 403.00p | 405.00p | 686331 |
| 30/10/2025 | 406.50p | 408.00p | 403.50p | 405.50p | 595752 |
| 29/10/2025 | 403.50p | 407.00p | 403.20p | 406.00p | 419344 |
| 28/10/2025 | 405.50p | 406.00p | 402.50p | 404.00p | 637381 |
| 27/10/2025 | 405.00p | 408.00p | 403.99p | 404.50p | 713457 |
| 24/10/2025 | 405.50p | 408.00p | 403.45p | 407.50p | 741727 |
| 23/10/2025 | 402.50p | 406.50p | 402.50p | 405.00p | 488848 |
| 22/10/2025 | 404.00p | 406.50p | 403.47p | 405.00p | 773809 |
| 21/10/2025 | 403.50p | 405.83p | 401.96p | 403.50p | 885371 |
| 20/10/2025 | 403.50p | 406.50p | 400.50p | 406.00p | 1256558 |
| 17/10/2025 | 400.00p | 404.00p | 397.10p | 402.00p | 840171 |
| 16/10/2025 | 396.00p | 401.00p | 396.00p | 399.00p | 955999 |
| 15/10/2025 | 402.50p | 403.00p | 396.40p | 400.00p | 981948 |
| 14/10/2025 | 398.50p | 405.50p | 396.22p | 402.50p | 1864650 |
| 13/10/2025 | 396.00p | 399.50p | 395.50p | 397.50p | 681487 |
| 10/10/2025 | 400.00p | 402.50p | 394.50p | 395.50p | 957277 |
| 09/10/2025 | 402.50p | 403.50p | 399.75p | 400.00p | 1062147 |
| 08/10/2025 | 403.00p | 403.50p | 400.44p | 402.50p | 695540 |
| 07/10/2025 | 395.00p | 402.50p | 395.00p | 401.50p | 707248 |
| 06/10/2025 | 396.50p | 398.00p | 394.58p | 396.00p | 568173 |
| 03/10/2025 | 395.50p | 396.75p | 391.79p | 396.00p | 858739 |
| 02/10/2025 | 396.00p | 397.00p | 394.00p | 395.50p | 611713 |
| 01/10/2025 | 392.50p | 395.50p | 391.00p | 395.00p | 583765 |
| 30/09/2025 | 394.00p | 399.50p | 391.50p | 391.50p | 970746 |
| 29/09/2025 | 393.00p | 397.50p | 391.00p | 397.50p | 727728 |
| 26/09/2025 | 391.00p | 393.50p | 391.00p | 393.00p | 716328 |
| 25/09/2025 | 393.00p | 394.50p | 390.00p | 393.00p | 1461872 |
| 24/09/2025 | 393.50p | 395.00p | 391.00p | 391.00p | 549439 |
| 23/09/2025 | 392.50p | 395.00p | 391.50p | 392.50p | 896259 |
| 22/09/2025 | 392.50p | 394.50p | 391.50p | 392.50p | 596850 |
| 19/09/2025 | 397.00p | 397.00p | 391.37p | 393.50p | 1175561 |
| 18/09/2025 | 390.50p | 394.00p | 390.50p | 393.00p | 678922 |
| 17/09/2025 | 391.50p | 394.00p | 390.56p | 392.50p | 884991 |
| 16/09/2025 | 394.00p | 394.00p | 392.00p | 391.00p | 906874 |
| 15/09/2025 | 394.00p | 394.00p | 391.06p | 392.00p | 589806 |
| 12/09/2025 | 393.50p | 393.50p | 391.00p | 392.00p | 634057 |
| 11/09/2025 | 394.50p | 394.50p | 392.00p | 391.50p | 733008 |
| 10/09/2025 | 394.50p | 397.50p | 391.00p | 392.00p | 705290 |
| 09/09/2025 | 391.50p | 396.50p | 387.69p | 395.00p | 847041 |
| 08/09/2025 | 390.50p | 392.50p | 390.50p | 390.50p | 1055386 |
| 05/09/2025 | 393.00p | 394.00p | 389.10p | 391.00p | 483390 |
| 04/09/2025 | 391.00p | 393.00p | 389.00p | 391.50p | 3505537 |
| 03/09/2025 | 390.50p | 392.00p | 389.50p | 390.50p | 612215 |
| 02/09/2025 | 388.50p | 392.00p | 388.50p | 390.50p | 673429 |
| 01/09/2025 | 390.00p | 391.50p | 387.76p | 390.50p | 479824 |
| 29/08/2025 | 393.00p | 395.00p | 389.50p | 389.00p | 593965 |
| 28/08/2025 | 395.00p | 396.50p | 392.00p | 394.00p | 347182 |
| 27/08/2025 | 397.00p | 399.50p | 393.00p | 394.00p | 320282 |
| 26/08/2025 | 405.00p | 405.00p | 395.50p | 395.50p | 606541 |
| 22/08/2025 | 402.00p | 404.00p | 399.20p | 401.00p | 539535 |
| 21/08/2025 | 396.50p | 402.00p | 395.53p | 401.00p | 1281592 |
| 20/08/2025 | 394.00p | 397.00p | 393.42p | 397.00p | 591179 |
| 19/08/2025 | 394.00p | 395.31p | 393.22p | 394.00p | 490928 |
| 18/08/2025 | 393.00p | 396.50p | 393.00p | 394.00p | 619500 |
| 15/08/2025 | 393.00p | 396.50p | 393.00p | 395.00p | 435378 |
| 14/08/2025 | 392.50p | 396.50p | 392.50p | 396.00p | 381314 |
| 13/08/2025 | 394.00p | 397.00p | 394.00p | 396.00p | 545836 |
| 12/08/2025 | 395.00p | 397.00p | 392.50p | 395.50p | 636481 |
| 11/08/2025 | 390.00p | 395.00p | 387.00p | 395.00p | 553803 |
| 08/08/2025 | 385.00p | 391.00p | 385.00p | 388.00p | 866747 |
| 07/08/2025 | 385.50p | 395.50p | 385.50p | 388.50p | 735309 |
| 06/08/2025 | 393.00p | 394.00p | 386.50p | 386.50p | 795085 |
| 05/08/2025 | 394.00p | 395.00p | 391.96p | 393.50p | 432499 |
| 04/08/2025 | 394.00p | 397.00p | 391.00p | 391.50p | 662219 |
| 01/08/2025 | 395.50p | 398.50p | 392.32p | 395.00p | 584142 |
| 31/07/2025 | 395.50p | 396.50p | 392.00p | 396.50p | 965327 |
| 30/07/2025 | 395.00p | 395.50p | 392.50p | 393.00p | 701175 |
| 29/07/2025 | 394.00p | 398.50p | 393.00p | 395.50p | 798090 |
| 28/07/2025 | 395.50p | 397.50p | 394.15p | 395.00p | 744487 |
| 25/07/2025 | 395.00p | 398.50p | 395.00p | 397.50p | 433963 |
| 24/07/2025 | 397.00p | 397.00p | 395.32p | 396.00p | 289312 |
| 23/07/2025 | 395.00p | 398.00p | 394.50p | 396.50p | 668850 |
| 22/07/2025 | 398.50p | 399.00p | 395.50p | 396.50p | 458662 |
| 21/07/2025 | 396.00p | 398.00p | 394.00p | 397.50p | 931628 |
| 18/07/2025 | 397.00p | 397.50p | 394.18p | 395.50p | 446309 |
| 17/07/2025 | 396.00p | 396.50p | 393.50p | 394.50p | 481539 |
| 16/07/2025 | 395.50p | 398.07p | 394.09p | 395.50p | 567687 |
| 15/07/2025 | 400.50p | 402.50p | 394.48p | 394.50p | 733101 |
| 14/07/2025 | 400.50p | 402.69p | 398.50p | 400.50p | 509714 |
| 11/07/2025 | 399.00p | 401.00p | 398.11p | 400.50p | 664230 |
| 10/07/2025 | 400.00p | 401.00p | 398.00p | 398.50p | 445367 |
| 09/07/2025 | 399.00p | 400.50p | 397.70p | 399.50p | 727186 |
| 08/07/2025 | 397.50p | 401.00p | 396.50p | 398.00p | 473905 |
| 07/07/2025 | 399.00p | 401.50p | 397.20p | 399.00p | 435841 |
| 04/07/2025 | 397.00p | 399.50p | 396.00p | 398.00p | 374673 |
| 03/07/2025 | 398.00p | 399.50p | 396.00p | 398.00p | 649426 |
| 02/07/2025 | 397.00p | 398.50p | 392.30p | 397.50p | 604417 |
| 01/07/2025 | 393.00p | 399.50p | 393.00p | 399.50p | 476474 |
| 30/06/2025 | 392.50p | 395.50p | 392.00p | 393.00p | 444636 |
| 27/06/2025 | 390.50p | 395.00p | 385.00p | 394.50p | 511077 |
| 26/06/2025 | 388.00p | 391.00p | 387.50p | 388.50p | 559655 |
| 25/06/2025 | 394.50p | 395.76p | 387.50p | 387.50p | 521993 |
| 24/06/2025 | 396.50p | 399.00p | 392.50p | 392.50p | 492585 |
| 23/06/2025 | 396.00p | 399.00p | 395.50p | 396.50p | 418115 |
| 20/06/2025 | 398.50p | 398.50p | 395.85p | 398.50p | 1120431 |
| 19/06/2025 | 397.00p | 399.50p | 395.50p | 396.50p | 471354 |
| 18/06/2025 | 398.50p | 399.50p | 393.50p | 396.00p | 415532 |
| 17/06/2025 | 394.00p | 397.00p | 392.51p | 395.00p | 477203 |
| 16/06/2025 | 396.00p | 396.50p | 393.00p | 395.50p | 409116 |
| 13/06/2025 | 394.50p | 397.12p | 392.00p | 393.50p | 430976 |
| 12/06/2025 | 394.50p | 395.50p | 392.00p | 395.00p | 410091 |
| 11/06/2025 | 391.00p | 397.50p | 391.00p | 394.00p | 665924 |
| 10/06/2025 | 393.00p | 398.34p | 393.00p | 394.50p | 483593 |
| 09/06/2025 | 396.00p | 398.50p | 395.50p | 398.50p | 327192 |
| 06/06/2025 | 394.50p | 399.95p | 393.50p | 399.00p | 317894 |
| 05/06/2025 | 398.50p | 399.00p | 396.00p | 398.00p | 395549 |
| 04/06/2025 | 393.00p | 400.40p | 393.00p | 399.50p | 318600 |
| 03/06/2025 | 396.00p | 401.00p | 396.00p | 398.00p | 489172 |
| 02/06/2025 | 398.50p | 401.50p | 397.08p | 399.00p | 746170 |
| 30/05/2025 | 400.00p | 400.50p | 392.53p | 398.50p | 589471 |
| 29/05/2025 | 394.00p | 401.50p | 394.00p | 398.50p | 289460 |
| 28/05/2025 | 388.00p | 394.37p | 388.00p | 394.00p | 767761 |
| 27/05/2025 | 394.00p | 394.00p | 390.00p | 391.00p | 515329 |
| 23/05/2025 | 390.00p | 394.00p | 390.00p | 392.00p | 313203 |
| 22/05/2025 | 391.50p | 394.50p | 389.04p | 392.50p | 519830 |
| 21/05/2025 | 394.00p | 396.00p | 389.00p | 392.50p | 408794 |
| 20/05/2025 | 392.00p | 397.50p | 391.20p | 394.50p | 579209 |
| 19/05/2025 | 394.00p | 398.05p | 387.50p | 393.50p | 539134 |
| 16/05/2025 | 396.50p | 398.00p | 393.00p | 393.00p | 309503 |
| 15/05/2025 | 394.00p | 396.50p | 393.00p | 394.50p | 394350 |
| 14/05/2025 | 392.00p | 398.50p | 390.50p | 394.00p | 593027 |
| 13/05/2025 | 393.00p | 399.00p | 392.50p | 394.00p | 695207 |
| 12/05/2025 | 399.00p | 401.00p | 394.00p | 395.00p | 473802 |
| 09/05/2025 | 398.00p | 399.00p | 396.33p | 398.50p | 326865 |
| 08/05/2025 | 397.00p | 398.81p | 395.00p | 398.50p | 670531 |
| 07/05/2025 | 396.50p | 399.00p | 395.00p | 396.50p | 543967 |
| 06/05/2025 | 397.50p | 399.50p | 391.00p | 398.00p | 656101 |
| 02/05/2025 | 397.00p | 399.10p | 393.00p | 396.00p | 493522 |
| 01/05/2025 | 393.00p | 397.04p | 392.37p | 394.50p | 421298 |
| 30/04/2025 | 398.00p | 402.50p | 391.50p | 391.50p | 879507 |
| 29/04/2025 | 401.00p | 402.50p | 396.00p | 401.00p | 420367 |
| 28/04/2025 | 400.00p | 402.00p | 394.50p | 400.00p | 219638 |
| 25/04/2025 | 392.50p | 399.50p | 392.00p | 399.00p | 594719 |
| 24/04/2025 | 391.50p | 398.50p | 391.50p | 392.50p | 466343 |
| 23/04/2025 | 394.00p | 397.00p | 388.50p | 390.00p | 457533 |
| 22/04/2025 | 392.50p | 401.50p | 391.50p | 391.50p | 427210 |
| 17/04/2025 | 396.50p | 399.00p | 391.00p | 391.00p | 319120 |
| 16/04/2025 | 400.00p | 403.00p | 390.00p | 395.00p | 678595 |
| 15/04/2025 | 402.50p | 406.50p | 400.00p | 400.00p | 574932 |
| 14/04/2025 | 408.00p | 412.50p | 398.20p | 404.00p | 1134907 |
| 11/04/2025 | 400.00p | 410.48p | 398.19p | 409.50p | 1404308 |
| 10/04/2025 | 395.00p | 400.50p | 385.33p | 400.50p | 858015 |
| 09/04/2025 | 387.00p | 398.00p | 387.00p | 396.00p | 935981 |
| 08/04/2025 | 389.50p | 389.50p | 384.00p | 386.00p | 868536 |
| 07/04/2025 | 378.50p | 388.00p | 372.50p | 385.00p | 686795 |
| 04/04/2025 | 374.00p | 382.50p | 371.50p | 381.50p | 973444 |
| 03/04/2025 | 376.00p | 378.50p | 373.92p | 375.00p | 704190 |
| 02/04/2025 | 375.50p | 379.10p | 373.63p | 375.50p | 1009298 |
| 01/04/2025 | 374.00p | 379.50p | 371.89p | 377.50p | 903435 |
| 31/03/2025 | 373.00p | 375.00p | 370.36p | 375.00p | 522007 |
| 28/03/2025 | 373.00p | 378.89p | 370.00p | 372.50p | 635944 |
| 27/03/2025 | 372.50p | 375.00p | 370.00p | 371.50p | 743882 |
| 26/03/2025 | 375.50p | 375.50p | 370.50p | 372.00p | 595472 |
| 25/03/2025 | 377.50p | 380.50p | 373.00p | 373.00p | 525527 |
| 24/03/2025 | 380.00p | 381.54p | 376.00p | 376.00p | 675098 |
| 21/03/2025 | 378.00p | 381.50p | 377.33p | 378.50p | 1284325 |
| 20/03/2025 | 375.00p | 379.00p | 374.50p | 378.50p | 981475 |
| 19/03/2025 | 374.00p | 378.22p | 372.18p | 375.50p | 969398 |
| 18/03/2025 | 377.00p | 379.50p | 371.60p | 373.00p | 737572 |
| 17/03/2025 | 378.00p | 380.00p | 378.00p | 379.50p | 632729 |
| 14/03/2025 | 376.00p | 379.30p | 375.08p | 379.00p | 438426 |
| 13/03/2025 | 381.50p | 383.94p | 376.00p | 379.00p | 870356 |
*Close Price adjusted for both dividends and splits