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
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
11/08/2014 195.60p 197.10p 195.50p 197.10p 540320
08/08/2014 196.50p 197.40p 195.40p 197.40p 255300
07/08/2014 195.20p 196.70p 195.00p 196.20p 459830
06/08/2014 195.30p 196.70p 194.20p 196.20p 557400
05/08/2014 195.30p 195.53p 194.50p 195.30p 536360
04/08/2014 195.30p 195.90p 194.40p 195.30p 718330
01/08/2014 194.60p 195.50p 194.44p 195.30p 687680
31/07/2014 194.20p 195.70p 194.20p 195.30p 1507490
30/07/2014 196.50p 196.50p 194.90p 195.20p 210810
29/07/2014 195.00p 196.01p 194.68p 195.10p 146200
28/07/2014 193.90p 195.73p 193.90p 194.70p 166490
25/07/2014 195.40p 195.40p 194.30p 194.60p 222340
24/07/2014 194.80p 195.62p 193.80p 194.60p 535510
23/07/2014 194.60p 195.00p 193.80p 194.60p 1161350
22/07/2014 196.20p 196.20p 194.10p 194.20p 340250
21/07/2014 194.20p 194.80p 194.20p 194.70p 309910
18/07/2014 194.60p 195.44p 194.20p 194.80p 456480
17/07/2014 195.50p 195.50p 194.50p 194.50p 180390
16/07/2014 193.80p 194.90p 193.80p 194.50p 191140
15/07/2014 195.70p 195.86p 194.10p 194.20p 669160
14/07/2014 196.60p 196.63p 194.59p 195.80p 726780
11/07/2014 195.70p 196.25p 195.70p 196.00p 516440
10/07/2014 195.70p 196.36p 194.20p 195.70p 800110
09/07/2014 194.20p 195.50p 194.20p 195.50p 976880
08/07/2014 194.80p 195.20p 194.00p 195.10p 393010
07/07/2014 194.90p 195.15p 194.00p 194.70p 509220
04/07/2014 194.60p 195.40p 194.36p 194.90p 363430
03/07/2014 195.30p 195.60p 194.10p 194.60p 913680
02/07/2014 194.90p 195.80p 194.70p 194.90p 367000
01/07/2014 194.50p 196.10p 194.10p 195.80p 755540
30/06/2014 196.10p 196.20p 195.40p 196.10p 502550
27/06/2014 195.80p 196.50p 195.20p 195.90p 1196580
26/06/2014 194.80p 196.00p 194.30p 195.80p 997770
25/06/2014 195.00p 195.90p 194.30p 195.40p 1066780
24/06/2014 196.00p 196.32p 194.10p 195.00p 1071100
23/06/2014 195.00p 196.10p 194.10p 195.00p 1101450
20/06/2014 196.50p 197.00p 192.00p 192.00p 4448290
19/06/2014 195.30p 197.00p 195.00p 196.80p 941970
18/06/2014 195.50p 195.50p 194.20p 195.40p 549020
17/06/2014 194.50p 194.90p 193.40p 194.50p 1061670
16/06/2014 194.90p 194.90p 193.40p 194.00p 1083410
13/06/2014 194.00p 194.90p 193.00p 194.40p 1111900
12/06/2014 193.00p 194.90p 193.00p 194.90p 702930
11/06/2014 195.00p 195.00p 193.20p 194.40p 1120520
10/06/2014 194.80p 195.00p 193.70p 194.90p 779670
09/06/2014 192.90p 194.90p 192.90p 194.90p 887100
06/06/2014 194.50p 194.90p 192.58p 194.90p 767670
05/06/2014 194.00p 194.38p 191.90p 193.50p 730170
04/06/2014 193.60p 195.60p 193.60p 194.00p 353200
03/06/2014 195.30p 195.60p 193.50p 194.90p 802330
02/06/2014 195.10p 195.50p 194.63p 194.80p 226060
30/05/2014 195.40p 195.71p 194.80p 194.80p 802810
29/05/2014 194.80p 195.80p 194.40p 194.90p 798340
28/05/2014 194.80p 195.10p 194.40p 194.40p 442260
27/05/2014 195.10p 195.22p 194.40p 194.40p 510250
23/05/2014 194.40p 194.85p 193.50p 194.40p 746000
22/05/2014 193.50p 194.90p 193.50p 194.40p 935630
21/05/2014 194.60p 195.60p 194.10p 194.40p 554930
20/05/2014 195.50p 195.70p 193.80p 194.50p 495620
19/05/2014 194.70p 195.50p 194.30p 194.50p 373540
16/05/2014 193.60p 195.00p 193.50p 194.60p 748970
15/05/2014 194.70p 194.70p 193.50p 194.50p 532500
14/05/2014 194.40p 195.10p 194.20p 194.70p 555720
13/05/2014 194.00p 195.00p 193.60p 194.50p 686220
12/05/2014 194.60p 195.74p 193.60p 193.60p 324900
09/05/2014 194.60p 195.00p 194.50p 194.60p 312500
08/05/2014 194.70p 195.60p 194.00p 194.60p 1023950
07/05/2014 195.00p 195.91p 194.50p 194.70p 311610
06/05/2014 195.10p 197.12p 194.90p 194.90p 325630
02/05/2014 195.00p 195.17p 194.00p 194.90p 372080
01/05/2014 197.00p 197.00p 194.58p 194.90p 277590
30/04/2014 196.30p 196.60p 194.55p 194.90p 922630
29/04/2014 194.50p 196.41p 194.50p 195.30p 303460
28/04/2014 195.50p 196.16p 195.00p 195.30p 465680
25/04/2014 194.60p 195.50p 194.50p 195.20p 226170
24/04/2014 195.10p 195.50p 194.50p 195.00p 371790
23/04/2014 195.20p 195.36p 194.50p 194.50p 312540
22/04/2014 194.70p 195.73p 194.20p 194.50p 661820
17/04/2014 195.00p 195.95p 194.20p 194.20p 344000
16/04/2014 194.60p 196.60p 194.50p 194.50p 520730
15/04/2014 197.20p 197.36p 195.50p 196.60p 884020
14/04/2014 196.50p 197.00p 196.00p 197.00p 903010
11/04/2014 196.00p 197.20p 196.00p 196.90p 909310
10/04/2014 196.60p 197.50p 196.50p 196.90p 885410
09/04/2014 196.00p 197.50p 195.40p 197.10p 987150
08/04/2014 195.50p 197.00p 195.50p 197.00p 1286750
07/04/2014 196.90p 196.90p 194.00p 196.00p 787660
04/04/2014 195.70p 196.60p 194.94p 196.50p 574700
03/04/2014 194.50p 196.50p 194.50p 196.50p 643340
02/04/2014 193.30p 196.20p 193.30p 196.20p 978750
01/04/2014 192.00p 193.50p 192.00p 193.20p 2352250
31/03/2014 192.60p 192.60p 192.00p 192.40p 952130
28/03/2014 192.40p 192.60p 192.10p 192.20p 824180
27/03/2014 192.40p 193.20p 192.40p 192.60p 1415640
26/03/2014 193.30p 193.50p 192.10p 192.40p 742720
25/03/2014 193.00p 193.50p 192.40p 193.50p 917270
24/03/2014 194.50p 194.50p 193.00p 193.00p 926020
21/03/2014 194.00p 194.10p 193.00p 193.20p 2279010
20/03/2014 193.90p 194.70p 193.90p 194.40p 694950
19/03/2014 193.50p 194.30p 193.50p 193.90p 791320
18/03/2014 194.70p 195.00p 194.00p 194.60p 906870
17/03/2014 194.10p 194.60p 194.10p 194.20p 1029630
14/03/2014 194.50p 195.00p 194.10p 194.10p 692820
13/03/2014 194.70p 195.40p 194.50p 194.60p 543690
12/03/2014 195.00p 195.30p 194.20p 194.60p 1635430
11/03/2014 195.80p 195.80p 194.30p 194.80p 3599580
10/03/2014 196.30p 197.00p 195.10p 195.30p 1663050
07/03/2014 196.60p 197.33p 196.20p 196.50p 400550
06/03/2014 196.80p 197.00p 196.20p 196.60p 445990
05/03/2014 195.30p 196.91p 195.30p 196.30p 340380
04/03/2014 196.40p 197.40p 195.90p 197.00p 359950
03/03/2014 195.40p 198.00p 195.40p 196.00p 551950
28/02/2014 193.90p 198.10p 193.80p 198.00p 1532820
27/02/2014 194.00p 194.60p 193.70p 193.80p 705200
26/02/2014 194.60p 195.00p 194.30p 194.40p 741090
25/02/2014 195.70p 196.21p 194.30p 194.30p 950870
24/02/2014 196.90p 197.80p 195.20p 196.00p 635460
21/02/2014 196.50p 197.90p 196.00p 196.00p 857140
20/02/2014 196.90p 198.30p 196.00p 196.10p 248430
19/02/2014 196.90p 197.70p 196.90p 196.90p 568440
18/02/2014 197.00p 198.10p 196.90p 197.20p 677530
17/02/2014 198.40p 198.80p 197.00p 197.30p 345220
14/02/2014 199.20p 199.90p 197.80p 198.50p 485100
13/02/2014 198.00p 201.00p 198.00p 199.10p 500820

*Close Price adjusted for both dividends and splits