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
24/08/2010 174.80p 175.50p 174.30p 175.00p 273610
23/08/2010 174.70p 175.30p 174.30p 174.80p 215840
20/08/2010 175.50p 175.60p 174.50p 174.50p 464070
19/08/2010 175.80p 175.90p 175.00p 175.00p 286230
18/08/2010 176.30p 177.90p 175.30p 175.30p 583720
17/08/2010 176.10p 177.00p 175.30p 176.20p 377950
16/08/2010 176.00p 178.00p 175.08p 176.30p 283260
13/08/2010 175.00p 176.10p 175.00p 176.10p 126150
12/08/2010 176.20p 176.20p 175.50p 176.00p 341810
11/08/2010 175.70p 176.20p 175.50p 176.20p 346620
10/08/2010 177.00p 177.30p 175.00p 175.00p 521600
09/08/2010 176.60p 177.50p 175.90p 177.40p 270120
06/08/2010 175.80p 177.50p 175.50p 175.50p 151660
05/08/2010 175.30p 177.50p 175.30p 177.50p 871800
04/08/2010 175.40p 176.30p 175.30p 175.30p 274080
03/08/2010 176.90p 176.90p 175.76p 175.80p 838120
02/08/2010 176.00p 177.00p 175.20p 176.30p 514460
30/07/2010 175.80p 176.00p 174.60p 175.00p 171670
29/07/2010 174.80p 175.50p 174.20p 175.50p 295900
28/07/2010 174.90p 174.90p 174.00p 174.00p 527980
27/07/2010 174.90p 174.90p 174.30p 174.50p 130730
26/07/2010 175.00p 175.13p 174.10p 174.90p 230980
23/07/2010 175.00p 175.00p 174.10p 175.00p 176140
22/07/2010 174.00p 175.00p 174.00p 174.80p 363160
21/07/2010 174.00p 175.00p 174.00p 174.30p 274590
20/07/2010 175.80p 175.90p 174.00p 175.00p 678120
19/07/2010 175.80p 175.90p 175.00p 175.00p 124220
16/07/2010 176.00p 176.00p 174.30p 174.40p 145710
15/07/2010 175.40p 177.20p 174.50p 175.00p 513280
14/07/2010 176.80p 176.80p 174.10p 174.10p 500510
13/07/2010 177.00p 177.00p 175.70p 175.70p 408920
12/07/2010 176.70p 177.00p 175.80p 176.50p 366620
09/07/2010 176.50p 176.50p 175.50p 175.50p 194020
08/07/2010 176.60p 176.60p 175.70p 176.40p 338240
07/07/2010 176.10p 176.60p 175.50p 176.30p 409730
06/07/2010 175.80p 177.00p 175.50p 176.60p 409890
05/07/2010 176.00p 176.70p 175.60p 176.60p 162870
02/07/2010 174.60p 177.20p 174.60p 176.40p 608770
01/07/2010 175.50p 176.20p 174.00p 174.00p 629680
30/06/2010 175.70p 176.90p 175.50p 176.20p 234260
29/06/2010 175.50p 177.20p 175.40p 175.40p 730730
28/06/2010 175.40p 177.02p 175.40p 176.70p 172380
25/06/2010 175.40p 176.40p 175.40p 175.50p 256570
24/06/2010 177.00p 177.00p 175.40p 175.50p 301800
23/06/2010 176.40p 177.00p 176.00p 177.00p 6143840
22/06/2010 177.50p 177.50p 176.20p 176.40p 253650
21/06/2010 178.10p 178.10p 176.90p 177.50p 439780
18/06/2010 177.10p 180.30p 177.10p 178.00p 5204950
17/06/2010 176.50p 177.40p 176.50p 177.00p 1527240
16/06/2010 177.50p 178.00p 176.70p 177.10p 1129140
15/06/2010 178.50p 178.50p 176.00p 177.50p 1018620
14/06/2010 176.80p 178.63p 176.30p 177.20p 1340270
11/06/2010 175.40p 177.60p 174.60p 176.90p 1104970
10/06/2010 173.90p 177.00p 173.90p 175.20p 547160
09/06/2010 175.00p 175.10p 174.20p 175.00p 615620
08/06/2010 174.50p 176.00p 173.60p 174.00p 596720
07/06/2010 172.70p 174.50p 172.70p 173.70p 341880
04/06/2010 174.00p 175.00p 172.79p 172.80p 230770
03/06/2010 175.00p 175.00p 173.70p 175.00p 414510
02/06/2010 172.90p 175.25p 172.90p 174.50p 366340
01/06/2010 174.20p 175.10p 172.50p 175.10p 463320
28/05/2010 175.20p 176.00p 173.90p 174.00p 496680
27/05/2010 176.10p 176.80p 175.00p 176.50p 791470
26/05/2010 176.30p 177.10p 175.10p 175.80p 522340
25/05/2010 176.30p 176.80p 174.40p 176.80p 599460
24/05/2010 176.80p 176.80p 175.10p 175.50p 406900
21/05/2010 176.80p 176.90p 173.80p 176.30p 440750
20/05/2010 175.90p 176.60p 175.30p 176.20p 317030
19/05/2010 177.30p 177.30p 175.10p 176.90p 431900
18/05/2010 176.90p 177.50p 175.00p 177.50p 316330
17/05/2010 176.80p 177.10p 175.00p 177.00p 341460
14/05/2010 176.70p 177.10p 176.30p 176.70p 365730
13/05/2010 174.90p 177.00p 174.40p 177.00p 798360
12/05/2010 174.50p 175.00p 173.80p 175.00p 541680
11/05/2010 174.70p 174.90p 173.40p 174.90p 827320
10/05/2010 174.90p 175.00p 172.70p 174.00p 688300
07/05/2010 174.10p 174.20p 172.00p 172.30p 767810
06/05/2010 176.00p 176.00p 174.10p 175.70p 406640
05/05/2010 175.30p 175.30p 174.10p 174.50p 393570
04/05/2010 174.10p 175.95p 174.10p 174.10p 355820
30/04/2010 175.30p 175.30p 174.10p 174.50p 389190
29/04/2010 176.50p 176.50p 174.80p 174.80p 235410
28/04/2010 174.50p 176.30p 174.50p 176.30p 251030
27/04/2010 174.50p 176.50p 174.50p 174.50p 309220
26/04/2010 176.90p 176.90p 174.50p 175.90p 270650
23/04/2010 176.00p 176.95p 174.50p 176.00p 254950
22/04/2010 175.00p 176.60p 174.10p 174.10p 649870
21/04/2010 175.40p 175.44p 174.20p 175.40p 242270
20/04/2010 174.80p 176.50p 174.10p 174.10p 485490
19/04/2010 174.60p 176.40p 174.60p 176.40p 192610
16/04/2010 177.00p 177.00p 175.50p 175.70p 395280
15/04/2010 177.10p 177.20p 176.00p 176.60p 312180
14/04/2010 176.00p 177.40p 176.00p 177.10p 563050
13/04/2010 175.00p 176.20p 174.50p 175.30p 320660
12/04/2010 176.80p 176.80p 175.50p 175.70p 433240
09/04/2010 175.80p 177.60p 175.00p 176.80p 751670
08/04/2010 175.80p 175.80p 174.40p 175.30p 392010
07/04/2010 175.80p 176.70p 175.00p 176.50p 603660
06/04/2010 177.00p 177.00p 175.60p 176.60p 359970
01/04/2010 175.80p 176.90p 175.50p 176.90p 292150
31/03/2010 176.50p 176.50p 174.60p 176.10p 593820
30/03/2010 178.00p 178.90p 175.50p 177.00p 1091880
29/03/2010 177.60p 177.90p 176.00p 177.90p 738240
26/03/2010 177.50p 177.70p 176.50p 177.50p 1757110
25/03/2010 177.00p 178.00p 175.91p 177.70p 924270
24/03/2010 176.20p 177.32p 175.80p 176.70p 200860
23/03/2010 176.80p 178.50p 175.80p 175.80p 719890
22/03/2010 178.50p 178.50p 176.70p 177.30p 637260
19/03/2010 178.50p 178.50p 176.60p 176.70p 784980
18/03/2010 177.90p 178.40p 176.50p 178.40p 641610
17/03/2010 178.00p 178.80p 177.00p 178.50p 247690
16/03/2010 177.90p 178.00p 176.60p 177.60p 361600
15/03/2010 177.90p 178.00p 176.64p 177.90p 471760
12/03/2010 177.00p 177.60p 176.20p 176.70p 397480
11/03/2010 177.20p 177.50p 176.10p 177.50p 238610
10/03/2010 176.50p 177.80p 176.50p 177.30p 338570
09/03/2010 177.00p 178.00p 172.50p 177.80p 1718580
08/03/2010 177.10p 177.30p 176.10p 176.90p 360670
05/03/2010 177.50p 177.50p 176.10p 177.20p 463010
04/03/2010 177.90p 178.70p 176.10p 178.70p 392430
03/03/2010 178.00p 179.30p 176.40p 177.90p 1195450
02/03/2010 179.40p 180.00p 177.70p 180.00p 602230
01/03/2010 179.00p 179.90p 177.60p 179.40p 525700
26/02/2010 177.50p 179.60p 177.00p 179.00p 615780
25/02/2010 176.70p 178.30p 176.70p 177.90p 232350
24/02/2010 177.20p 178.40p 176.90p 178.40p 243980
23/02/2010 176.80p 178.50p 176.60p 178.40p 373830
22/02/2010 177.90p 178.70p 176.60p 178.40p 212840
19/02/2010 176.60p 178.80p 176.60p 178.70p 465350
18/02/2010 176.90p 179.00p 176.80p 179.00p 306840
17/02/2010 179.00p 179.30p 177.00p 178.90p 310890
16/02/2010 178.50p 179.90p 177.50p 179.90p 532250
15/02/2010 177.50p 178.50p 176.10p 178.50p 396840
12/02/2010 178.00p 178.00p 176.60p 178.00p 658320
11/02/2010 176.80p 179.20p 176.80p 178.00p 703300
10/02/2010 177.50p 178.40p 176.97p 177.80p 376950
09/02/2010 177.50p 179.00p 177.10p 177.30p 378170
08/02/2010 178.50p 179.70p 177.70p 178.00p 327760
05/02/2010 180.00p 180.00p 177.70p 178.80p 572870
04/02/2010 179.50p 179.50p 177.20p 178.00p 413440
03/02/2010 179.70p 180.90p 178.10p 179.50p 339130
02/02/2010 177.50p 181.00p 177.00p 180.50p 1111410
01/02/2010 177.50p 180.48p 177.50p 180.40p 709360
29/01/2010 180.00p 180.40p 177.20p 179.50p 356980
28/01/2010 179.10p 180.10p 176.96p 179.90p 714990
27/01/2010 177.00p 179.20p 177.00p 178.90p 482740
26/01/2010 179.00p 180.00p 177.80p 178.00p 280170
25/01/2010 178.20p 178.43p 177.00p 177.80p 524840
22/01/2010 179.10p 179.50p 176.80p 177.40p 438070
21/01/2010 181.00p 181.00p 178.00p 178.00p 649680
20/01/2010 182.00p 182.00p 179.00p 179.70p 761920
19/01/2010 182.00p 182.40p 180.80p 181.90p 461850
18/01/2010 182.00p 182.00p 180.80p 181.90p 586900
15/01/2010 181.50p 182.45p 180.80p 181.90p 471700
14/01/2010 180.00p 181.50p 179.50p 181.50p 759530
13/01/2010 179.10p 180.50p 179.10p 179.50p 311970
12/01/2010 180.00p 181.30p 179.10p 180.50p 454050
11/01/2010 181.50p 181.90p 179.30p 179.80p 1581270
08/01/2010 181.00p 181.50p 180.00p 180.00p 695130
07/01/2010 179.50p 181.47p 179.50p 180.90p 1028110
06/01/2010 178.00p 180.50p 177.30p 179.90p 737730
05/01/2010 173.60p 178.00p 173.50p 178.00p 1163560
04/01/2010 173.50p 174.00p 172.73p 174.00p 357050
31/12/2009 173.50p 173.50p 172.57p 173.50p 62770
30/12/2009 173.00p 173.50p 172.30p 173.00p 270360
29/12/2009 172.00p 173.00p 172.00p 173.00p 167120
24/12/2009 171.90p 171.90p 171.50p 171.90p 164170
23/12/2009 172.00p 173.10p 171.10p 171.30p 295400
22/12/2009 168.50p 172.10p 168.50p 172.00p 621710
21/12/2009 170.30p 170.90p 168.30p 168.40p 188600
18/12/2009 169.90p 171.00p 168.70p 170.00p 1128750
17/12/2009 169.90p 170.00p 169.10p 169.90p 513980
16/12/2009 168.90p 170.00p 168.40p 170.00p 695000
15/12/2009 168.30p 169.62p 168.00p 168.70p 272080
14/12/2009 168.50p 168.50p 167.50p 167.70p 396160
11/12/2009 168.50p 169.00p 167.60p 168.40p 426130
10/12/2009 166.50p 168.50p 165.22p 168.50p 713140
09/12/2009 164.90p 166.00p 164.70p 166.00p 495190
08/12/2009 166.00p 166.00p 164.90p 166.00p 245480
07/12/2009 165.00p 166.20p 164.50p 165.50p 1654520
04/12/2009 165.20p 165.90p 164.00p 165.00p 652820
03/12/2009 165.50p 166.20p 164.20p 165.00p 471530
02/12/2009 163.50p 166.00p 163.50p 166.00p 1132300
01/12/2009 163.90p 165.00p 163.20p 165.00p 928350
30/11/2009 162.30p 165.80p 162.20p 163.90p 345780
27/11/2009 162.50p 164.15p 162.20p 163.40p 410740
26/11/2009 163.00p 164.40p 162.50p 162.50p 308510
25/11/2009 163.60p 164.40p 163.20p 164.40p 216400
24/11/2009 164.10p 164.40p 163.60p 163.70p 230130
23/11/2009 163.80p 164.50p 163.50p 164.40p 1003360
20/11/2009 164.50p 164.50p 163.50p 163.60p 255480
19/11/2009 163.90p 164.70p 163.70p 163.70p 451650
18/11/2009 164.10p 164.80p 163.80p 164.80p 325410
17/11/2009 163.10p 164.42p 163.00p 163.50p 845080
16/11/2009 164.80p 165.00p 162.90p 164.80p 623430
13/11/2009 164.00p 164.90p 163.99p 164.80p 341780
12/11/2009 164.00p 164.63p 163.00p 163.90p 401040
11/11/2009 163.50p 164.80p 162.50p 164.80p 869740
10/11/2009 162.90p 163.90p 162.10p 163.40p 1504300
09/11/2009 163.00p 163.90p 162.10p 163.20p 573990

*Close Price adjusted for both dividends and splits