BH Macro Ltd. GBP Shares (BHMG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BH Macro Ltd. GBP Shares

Date Open High Low Close* Volume
28/05/2015 209.00p 210.30p 208.50p 210.00p 249000
27/05/2015 208.60p 209.40p 208.50p 209.40p 344860
26/05/2015 208.50p 209.30p 208.10p 209.00p 309150
22/05/2015 208.40p 208.80p 207.10p 208.10p 338710
21/05/2015 207.00p 208.40p 207.00p 207.70p 325250
20/05/2015 207.50p 208.39p 207.00p 207.40p 400380
19/05/2015 208.30p 209.03p 201.40p 207.20p 449050
18/05/2015 210.00p 210.00p 208.10p 208.10p 228000
15/05/2015 209.30p 210.00p 208.50p 209.50p 318550
14/05/2015 209.80p 209.90p 208.50p 209.30p 839610
13/05/2015 209.00p 210.50p 208.50p 208.60p 361160
12/05/2015 210.50p 210.50p 209.00p 210.40p 682380
11/05/2015 210.50p 211.53p 209.50p 210.50p 742340
08/05/2015 212.00p 212.00p 210.50p 212.00p 434090
07/05/2015 211.00p 212.00p 210.50p 211.90p 589050
06/05/2015 211.50p 212.50p 211.00p 211.20p 244310
05/05/2015 212.50p 212.70p 211.50p 211.50p 186360
01/05/2015 212.30p 212.80p 212.00p 212.50p 305810
30/04/2015 212.40p 213.40p 211.60p 212.50p 807620
29/04/2015 212.00p 213.50p 211.36p 212.40p 637030
28/04/2015 209.10p 212.50p 209.10p 212.50p 1079010
27/04/2015 209.60p 210.00p 209.00p 209.80p 792210
24/04/2015 210.00p 210.70p 209.51p 209.60p 1578790
23/04/2015 210.50p 211.50p 210.00p 210.00p 987010
22/04/2015 212.50p 213.40p 210.40p 211.20p 1025000
21/04/2015 215.30p 216.00p 212.51p 212.90p 1985990
20/04/2015 216.10p 217.20p 215.40p 215.50p 844310
17/04/2015 216.10p 217.29p 216.00p 216.10p 211740
16/04/2015 217.30p 217.30p 216.00p 216.30p 236200
15/04/2015 216.80p 217.30p 216.20p 216.60p 135550
14/04/2015 215.60p 217.10p 215.60p 216.10p 356470
13/04/2015 215.40p 216.50p 215.40p 215.50p 136470
10/04/2015 215.20p 217.00p 214.50p 215.70p 517750
09/04/2015 215.00p 215.70p 214.65p 215.00p 265450
08/04/2015 215.70p 215.70p 214.60p 214.80p 404180
07/04/2015 216.00p 216.00p 214.80p 215.40p 216640
02/04/2015 214.70p 215.50p 214.70p 214.90p 301880
01/04/2015 216.00p 216.45p 214.70p 214.80p 301230
31/03/2015 219.10p 219.10p 216.10p 216.30p 589530
30/03/2015 218.00p 219.10p 217.50p 218.50p 265940
27/03/2015 217.70p 219.10p 217.20p 218.20p 171440
26/03/2015 218.00p 218.49p 217.10p 217.70p 278450
25/03/2015 217.50p 219.10p 217.30p 218.40p 277010
24/03/2015 217.40p 219.00p 217.30p 219.00p 775510
23/03/2015 218.50p 218.90p 217.60p 218.70p 351660
20/03/2015 217.00p 219.10p 217.00p 218.90p 854410
19/03/2015 218.00p 218.33p 217.00p 218.20p 377100
18/03/2015 217.50p 219.00p 217.10p 217.90p 465410
17/03/2015 216.50p 217.40p 215.80p 217.30p 566520
16/03/2015 217.40p 217.50p 215.88p 216.40p 362520
13/03/2015 215.10p 217.50p 215.00p 216.90p 477280
12/03/2015 215.50p 216.00p 215.10p 215.60p 232180
11/03/2015 215.20p 216.00p 215.00p 215.40p 207950
10/03/2015 214.20p 215.50p 213.70p 215.50p 610980
09/03/2015 214.50p 214.58p 214.10p 214.40p 210070
06/03/2015 214.90p 214.90p 214.10p 214.30p 376250
05/03/2015 214.90p 214.90p 213.80p 213.90p 290260
04/03/2015 213.70p 214.90p 213.70p 214.90p 354900
03/03/2015 214.20p 214.90p 214.18p 214.20p 422750
02/03/2015 214.20p 214.64p 214.00p 214.20p 128610
27/02/2015 213.80p 214.80p 213.50p 214.30p 495000
26/02/2015 213.70p 214.80p 213.30p 214.00p 380740
25/02/2015 215.00p 215.00p 213.10p 214.20p 392150
24/02/2015 213.60p 214.70p 213.60p 214.70p 181520
23/02/2015 213.80p 215.00p 213.80p 214.90p 209680
20/02/2015 213.70p 215.00p 213.70p 214.80p 745120
19/02/2015 213.60p 214.40p 213.50p 214.20p 301080
18/02/2015 213.90p 214.53p 213.50p 214.00p 339340
17/02/2015 214.90p 215.00p 214.20p 214.20p 211770
16/02/2015 214.00p 214.50p 213.36p 214.00p 558700
13/02/2015 212.50p 214.00p 212.50p 213.10p 653470
12/02/2015 212.50p 213.50p 212.10p 213.10p 244060
11/02/2015 212.80p 213.55p 212.00p 212.90p 508460
10/02/2015 212.50p 214.17p 212.18p 213.60p 483990
09/02/2015 212.20p 213.50p 212.10p 212.20p 139760
06/02/2015 212.90p 213.40p 211.00p 213.20p 649840
05/02/2015 210.80p 212.50p 210.60p 211.80p 607620
04/02/2015 211.00p 211.80p 210.70p 210.80p 296860
03/02/2015 211.50p 211.82p 210.70p 210.80p 245680
02/02/2015 211.00p 212.27p 210.70p 211.00p 436220
30/01/2015 210.50p 211.96p 210.50p 211.00p 226260
29/01/2015 211.00p 212.00p 210.00p 211.70p 842090
28/01/2015 211.00p 211.00p 209.90p 210.10p 366000
27/01/2015 207.50p 209.50p 206.54p 208.90p 566100
26/01/2015 206.40p 207.50p 206.10p 207.10p 352380
23/01/2015 205.50p 207.00p 205.00p 206.80p 975160
22/01/2015 204.80p 205.54p 204.00p 205.00p 558860
21/01/2015 204.20p 205.10p 203.50p 204.50p 294300
20/01/2015 202.70p 204.90p 202.70p 203.50p 2094280
19/01/2015 203.40p 203.45p 202.70p 203.00p 1161620
16/01/2015 203.60p 204.00p 202.52p 204.00p 1404450
15/01/2015 203.30p 204.30p 202.50p 203.60p 1519020
14/01/2015 203.20p 205.00p 203.00p 204.00p 2088860
13/01/2015 202.70p 203.50p 202.60p 203.20p 2006270
12/01/2015 203.50p 203.50p 202.60p 203.30p 435460
09/01/2015 202.90p 203.50p 202.50p 203.20p 211950
08/01/2015 202.90p 203.50p 202.60p 203.40p 676720
07/01/2015 203.00p 203.50p 203.00p 203.20p 575700
06/01/2015 204.00p 204.00p 203.01p 203.20p 226530
05/01/2015 203.80p 204.66p 203.10p 204.40p 609030
02/01/2015 204.10p 204.77p 203.50p 204.20p 160770
31/12/2014 204.90p 204.90p 204.40p 204.90p 130670
30/12/2014 202.50p 204.60p 202.50p 204.40p 422780
29/12/2014 203.00p 203.55p 202.50p 203.00p 107930
24/12/2014 202.50p 203.54p 202.41p 203.30p 136600
23/12/2014 201.50p 202.50p 201.40p 202.40p 163800
22/12/2014 201.00p 202.40p 200.70p 201.70p 383440
19/12/2014 201.20p 202.50p 201.00p 202.50p 950430
18/12/2014 200.70p 202.10p 200.70p 201.40p 324730
17/12/2014 201.50p 202.50p 201.10p 201.50p 609930
16/12/2014 204.00p 204.79p 203.60p 204.00p 294900
15/12/2014 203.70p 204.80p 203.60p 204.70p 725380
12/12/2014 203.80p 205.02p 203.60p 204.10p 852870
11/12/2014 203.60p 205.10p 203.60p 205.10p 846290
10/12/2014 204.00p 205.30p 203.60p 205.30p 335560
09/12/2014 201.60p 204.80p 201.60p 204.80p 1636620
08/12/2014 202.50p 203.50p 202.50p 203.00p 824540
05/12/2014 202.50p 202.50p 202.00p 202.20p 301960
04/12/2014 203.00p 203.60p 202.30p 202.80p 454830
03/12/2014 203.00p 203.70p 202.50p 203.10p 242440
02/12/2014 202.30p 203.60p 202.30p 203.40p 237020
01/12/2014 202.60p 203.70p 202.40p 203.50p 244040
28/11/2014 202.40p 203.90p 202.40p 203.70p 359720
27/11/2014 202.10p 203.93p 202.10p 203.80p 678970
26/11/2014 202.80p 203.70p 201.90p 203.40p 386760
25/11/2014 203.00p 203.00p 201.50p 202.50p 621690
24/11/2014 202.50p 203.00p 201.41p 202.50p 454400
21/11/2014 202.00p 202.90p 202.00p 202.60p 390930
20/11/2014 202.50p 202.77p 201.10p 202.50p 542470
19/11/2014 202.00p 203.00p 201.30p 202.60p 650380
18/11/2014 202.50p 202.90p 201.90p 202.90p 120610
17/11/2014 201.00p 212.15p 201.00p 202.10p 568280
14/11/2014 201.90p 202.35p 201.03p 201.90p 704540
13/11/2014 203.00p 203.00p 201.00p 202.20p 335900
12/11/2014 202.40p 202.80p 201.00p 201.90p 901310
11/11/2014 201.90p 203.50p 201.40p 202.50p 249230
10/11/2014 202.30p 202.87p 201.70p 202.30p 126690
07/11/2014 202.20p 203.00p 201.80p 201.80p 395570
06/11/2014 202.50p 202.99p 200.00p 201.90p 481730
05/11/2014 200.00p 203.50p 200.00p 203.10p 493020
04/11/2014 200.40p 201.60p 200.00p 201.00p 170910
03/11/2014 200.70p 201.17p 199.80p 200.30p 401090
31/10/2014 199.50p 200.50p 198.60p 200.20p 882380
30/10/2014 199.00p 199.40p 197.30p 199.40p 888490
29/10/2014 199.40p 199.40p 197.00p 197.20p 1221510
28/10/2014 198.30p 199.80p 198.30p 199.40p 449230
27/10/2014 199.60p 199.70p 198.00p 198.70p 547410
24/10/2014 199.10p 199.52p 198.10p 198.70p 386450
23/10/2014 199.70p 199.70p 197.70p 198.70p 524240
22/10/2014 199.20p 199.72p 198.40p 198.70p 675960
21/10/2014 200.30p 200.90p 198.00p 198.80p 1655740
20/10/2014 201.80p 201.80p 200.20p 201.50p 979540
17/10/2014 201.00p 201.50p 199.00p 201.50p 1152830
16/10/2014 200.50p 202.00p 198.50p 199.50p 1167310
15/10/2014 204.70p 204.70p 199.10p 201.70p 1263230
14/10/2014 205.00p 206.00p 204.00p 204.30p 912100
13/10/2014 204.90p 206.20p 204.00p 205.40p 794930
10/10/2014 205.40p 206.10p 204.00p 205.40p 554630
09/10/2014 205.20p 206.20p 203.20p 205.40p 579500
08/10/2014 206.40p 206.70p 205.00p 205.40p 452910
07/10/2014 203.40p 206.40p 203.40p 205.60p 269620
06/10/2014 204.90p 205.90p 203.90p 204.50p 517990
03/10/2014 205.00p 205.00p 203.90p 204.40p 340590
02/10/2014 205.00p 206.60p 203.00p 203.90p 696600
01/10/2014 205.50p 206.50p 204.50p 204.70p 794880
30/09/2014 202.00p 204.90p 202.00p 204.20p 1290000
29/09/2014 202.50p 202.90p 202.50p 202.90p 4005550
26/09/2014 202.50p 202.90p 202.50p 202.80p 895870
25/09/2014 202.90p 202.90p 202.70p 202.70p 661820
24/09/2014 205.00p 205.00p 202.50p 202.80p 310920
23/09/2014 202.50p 204.02p 202.50p 202.90p 350810
22/09/2014 202.90p 204.90p 202.80p 204.00p 507010
19/09/2014 205.00p 205.40p 202.80p 205.40p 1196160
18/09/2014 202.50p 205.00p 202.50p 204.40p 437230
17/09/2014 202.50p 203.20p 202.50p 202.60p 717040
16/09/2014 200.70p 202.00p 200.30p 200.60p 527370
15/09/2014 199.50p 201.70p 199.50p 200.70p 679250
12/09/2014 201.30p 202.00p 200.80p 201.10p 422980
11/09/2014 200.00p 201.60p 200.00p 201.00p 294790
10/09/2014 198.00p 201.30p 198.00p 200.70p 562040
09/09/2014 196.40p 196.90p 195.40p 196.50p 519160
08/09/2014 196.40p 196.50p 194.80p 196.40p 1127310
05/09/2014 196.40p 197.30p 195.40p 196.40p 2036950
04/09/2014 196.00p 196.70p 194.60p 196.40p 871580
03/09/2014 197.00p 197.20p 195.50p 196.40p 261430
02/09/2014 196.20p 196.94p 195.30p 196.40p 482260
01/09/2014 195.00p 196.60p 195.00p 196.40p 238620
29/08/2014 196.40p 197.11p 196.40p 196.40p 752780
28/08/2014 196.00p 197.08p 195.00p 196.40p 708850
27/08/2014 193.80p 195.30p 193.80p 193.80p 514640
26/08/2014 195.00p 195.01p 193.80p 194.40p 296690
22/08/2014 193.60p 195.39p 193.60p 193.80p 1811210
21/08/2014 193.60p 194.50p 193.60p 193.80p 1505590
20/08/2014 193.80p 194.20p 193.50p 193.60p 232020
19/08/2014 194.50p 195.40p 193.71p 194.20p 1430040
18/08/2014 196.30p 196.30p 193.90p 194.30p 1583880
15/08/2014 195.50p 195.50p 193.00p 193.90p 750360
14/08/2014 196.20p 196.20p 194.00p 194.10p 397170
13/08/2014 196.20p 196.40p 194.80p 195.30p 174020
12/08/2014 197.40p 197.40p 195.79p 196.70p 208130

*Close Price adjusted for both dividends and splits