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
09/02/2024 361.50p 362.61p 356.00p 357.00p 1313271
08/02/2024 362.00p 363.50p 360.00p 362.00p 545901
07/02/2024 362.00p 362.86p 361.50p 362.00p 616388
06/02/2024 366.50p 366.50p 361.50p 362.50p 531968
05/02/2024 365.50p 365.74p 362.00p 362.50p 752901
02/02/2024 368.00p 368.00p 363.50p 364.00p 678367
01/02/2024 363.00p 364.75p 362.00p 364.00p 547010
31/01/2024 363.00p 363.50p 362.08p 363.50p 576476
30/01/2024 363.00p 366.00p 361.00p 363.00p 1084090
29/01/2024 362.50p 367.50p 362.50p 364.00p 581629
26/01/2024 366.00p 369.50p 362.50p 363.00p 761529
25/01/2024 367.00p 367.00p 361.10p 364.50p 845890
24/01/2024 364.00p 364.77p 360.00p 360.50p 633409
23/01/2024 368.00p 368.00p 364.79p 366.50p 857610
22/01/2024 364.00p 366.50p 362.00p 365.00p 1462888
19/01/2024 365.00p 366.50p 361.95p 364.00p 725997
18/01/2024 363.50p 364.00p 360.62p 363.00p 1433487
17/01/2024 360.00p 364.50p 358.00p 362.50p 738045
16/01/2024 353.50p 359.00p 353.50p 358.00p 614171
15/01/2024 360.00p 360.00p 353.50p 354.50p 936424
12/01/2024 358.00p 359.50p 354.20p 357.00p 570565
11/01/2024 359.50p 359.50p 356.00p 356.50p 707189
10/01/2024 363.50p 366.00p 358.50p 359.00p 647486
09/01/2024 364.00p 366.08p 361.00p 362.00p 920565
08/01/2024 364.50p 367.50p 362.00p 363.50p 776153
05/01/2024 364.50p 365.00p 362.50p 362.50p 551007
04/01/2024 367.00p 367.00p 363.50p 365.00p 642923
03/01/2024 367.00p 368.50p 365.00p 365.00p 616635
02/01/2024 365.00p 370.00p 365.00p 368.00p 328374
29/12/2023 363.50p 367.50p 363.00p 367.00p 453550
28/12/2023 361.00p 365.00p 361.00p 364.50p 505559
27/12/2023 367.00p 367.00p 361.00p 364.00p 271434
22/12/2023 365.00p 366.50p 362.50p 365.00p 380821
21/12/2023 360.50p 365.00p 360.50p 364.00p 642284
20/12/2023 369.00p 369.00p 362.00p 364.50p 589019
19/12/2023 364.50p 367.78p 361.00p 365.50p 1115106
18/12/2023 360.50p 368.99p 356.78p 365.50p 806377
15/12/2023 358.50p 360.00p 356.50p 359.50p 1384863
14/12/2023 353.50p 365.00p 352.71p 358.50p 1156830
13/12/2023 347.00p 355.00p 347.00p 353.50p 972326
12/12/2023 348.00p 348.50p 345.00p 346.00p 1102011
11/12/2023 351.00p 351.00p 344.00p 345.50p 809043
08/12/2023 353.00p 354.00p 350.00p 350.00p 432612
07/12/2023 351.00p 354.85p 349.50p 352.50p 485830
06/12/2023 355.00p 355.00p 349.00p 350.50p 869887
05/12/2023 350.50p 353.00p 350.00p 351.00p 869141
04/12/2023 350.00p 355.00p 350.00p 351.00p 376660
01/12/2023 353.50p 356.00p 348.50p 350.00p 1016086
30/11/2023 358.00p 358.75p 351.00p 351.00p 1154427
29/11/2023 359.00p 359.70p 356.74p 357.50p 1300690
28/11/2023 355.00p 359.50p 355.00p 357.50p 846896
27/11/2023 358.00p 363.00p 355.00p 356.00p 508170
24/11/2023 360.00p 365.00p 358.00p 360.00p 347683
23/11/2023 362.00p 362.00p 360.00p 361.00p 290643
22/11/2023 363.00p 366.00p 361.00p 362.00p 916790
21/11/2023 370.00p 370.00p 359.61p 363.00p 856324
20/11/2023 364.50p 369.00p 363.00p 364.00p 788185
17/11/2023 365.00p 366.00p 363.20p 364.50p 582878
16/11/2023 369.00p 372.50p 364.00p 365.50p 496761
15/11/2023 363.50p 374.48p 363.50p 371.00p 683505
14/11/2023 369.00p 369.00p 364.00p 366.50p 591354
13/11/2023 366.00p 369.50p 364.00p 367.00p 379491
10/11/2023 365.00p 370.00p 364.00p 367.50p 321709
09/11/2023 367.00p 370.00p 364.50p 368.00p 413941
08/11/2023 364.00p 369.50p 364.00p 368.00p 359650
07/11/2023 366.50p 367.50p 364.00p 364.50p 511257
06/11/2023 368.50p 370.62p 364.50p 365.50p 524446
03/11/2023 370.00p 372.00p 364.00p 367.00p 545178
02/11/2023 365.00p 371.00p 365.00p 370.00p 803396
01/11/2023 363.50p 365.50p 363.00p 363.50p 366162
31/10/2023 367.00p 367.00p 363.00p 363.50p 636764
30/10/2023 366.50p 367.00p 363.00p 363.50p 610818
27/10/2023 370.50p 370.50p 364.00p 365.00p 261552
26/10/2023 365.00p 368.50p 363.00p 367.00p 454994
25/10/2023 369.50p 371.14p 360.00p 363.00p 1019882
24/10/2023 368.00p 372.00p 366.96p 370.00p 342066
23/10/2023 364.50p 368.00p 364.50p 366.00p 566187
20/10/2023 362.00p 367.00p 362.00p 364.50p 463355
19/10/2023 364.00p 366.00p 361.00p 363.00p 516568
18/10/2023 361.00p 368.12p 361.00p 366.00p 474595
17/10/2023 363.50p 366.00p 361.50p 363.00p 468442
16/10/2023 361.00p 363.50p 361.00p 361.50p 628855
13/10/2023 365.00p 366.00p 359.00p 359.00p 937824
12/10/2023 365.00p 368.00p 363.00p 364.00p 497145
11/10/2023 369.00p 372.00p 360.00p 363.50p 684428
10/10/2023 378.00p 380.20p 370.00p 370.00p 1659963
09/10/2023 368.00p 382.50p 368.00p 380.00p 1049494
06/10/2023 367.00p 371.00p 365.10p 370.50p 761345
05/10/2023 360.50p 366.00p 359.31p 365.00p 650401
04/10/2023 358.50p 361.50p 356.05p 360.50p 599078
03/10/2023 354.00p 357.00p 354.00p 356.00p 416818
02/10/2023 358.50p 358.50p 354.00p 355.00p 323816
29/09/2023 356.00p 357.81p 354.00p 355.50p 581126
28/09/2023 354.50p 357.00p 353.50p 356.50p 294790
27/09/2023 357.50p 357.50p 352.50p 352.50p 911131
26/09/2023 359.50p 359.50p 353.65p 354.00p 449708
25/09/2023 359.00p 359.50p 353.50p 354.00p 510867
22/09/2023 356.50p 359.00p 353.50p 358.50p 962098
21/09/2023 353.50p 356.50p 353.00p 356.50p 400625
20/09/2023 353.00p 355.93p 352.00p 353.50p 807615
19/09/2023 353.00p 356.50p 351.00p 352.00p 569062
18/09/2023 365.50p 367.49p 353.00p 353.50p 861371
15/09/2023 370.00p 371.60p 364.00p 364.50p 764495
14/09/2023 359.00p 369.00p 356.00p 369.00p 1166188
13/09/2023 357.00p 358.00p 354.38p 357.50p 598044
12/09/2023 354.50p 356.31p 352.00p 355.50p 480107
11/09/2023 349.50p 354.50p 349.50p 352.50p 483129
08/09/2023 351.50p 355.00p 348.73p 351.00p 385748
07/09/2023 351.00p 351.19p 349.04p 350.00p 609414
06/09/2023 351.50p 352.56p 349.00p 349.50p 820503
05/09/2023 352.00p 353.20p 348.12p 349.00p 437507
04/09/2023 352.00p 354.00p 349.50p 351.00p 302210
01/09/2023 348.00p 351.00p 348.00p 349.00p 387644
31/08/2023 351.50p 355.00p 347.87p 349.00p 393517
30/08/2023 349.50p 350.00p 345.15p 348.00p 848369
29/08/2023 347.00p 351.50p 345.00p 347.00p 495849
25/08/2023 349.00p 349.03p 345.14p 347.00p 314792
24/08/2023 353.00p 353.40p 345.48p 347.00p 435323
23/08/2023 354.00p 354.56p 350.50p 351.00p 373705
22/08/2023 350.00p 355.50p 349.00p 351.00p 522460
21/08/2023 354.00p 354.00p 343.50p 347.00p 483191
18/08/2023 355.00p 357.00p 347.33p 350.00p 605594
17/08/2023 353.00p 357.00p 352.00p 352.00p 417842
16/08/2023 354.50p 359.50p 352.35p 354.00p 579541
15/08/2023 344.50p 354.50p 341.00p 351.00p 1144659
14/08/2023 340.00p 345.00p 334.00p 339.50p 535612
11/08/2023 345.00p 349.67p 340.00p 340.00p 1464964
10/08/2023 350.50p 353.50p 343.40p 346.00p 656996
09/08/2023 354.00p 354.00p 344.65p 348.00p 852671
08/08/2023 350.00p 355.00p 345.85p 347.00p 930747
07/08/2023 351.50p 353.50p 349.14p 351.00p 1055659
04/08/2023 351.00p 354.00p 349.40p 352.50p 542004
03/08/2023 349.00p 354.00p 348.50p 351.50p 1571753
02/08/2023 355.00p 357.50p 348.00p 349.00p 788466
01/08/2023 356.50p 360.00p 350.22p 352.00p 717937
31/07/2023 361.00p 363.00p 354.73p 359.00p 560644
28/07/2023 361.50p 362.00p 355.00p 361.00p 330870
27/07/2023 361.00p 362.00p 355.33p 359.00p 474127
26/07/2023 366.00p 375.00p 355.00p 359.00p 364549
25/07/2023 375.50p 375.50p 355.00p 362.50p 630560
24/07/2023 382.00p 384.50p 370.00p 370.00p 360278
21/07/2023 387.00p 390.00p 379.00p 379.00p 316481
20/07/2023 379.00p 387.00p 375.00p 386.00p 472990
19/07/2023 359.50p 381.00p 358.49p 378.50p 825105
18/07/2023 356.50p 364.00p 355.00p 362.00p 663023
17/07/2023 357.50p 362.00p 354.00p 355.00p 581932
14/07/2023 364.00p 364.46p 357.00p 357.00p 330563
13/07/2023 360.00p 361.16p 354.05p 358.00p 428720
12/07/2023 352.00p 355.00p 346.44p 355.00p 769393
11/07/2023 365.50p 365.50p 346.03p 352.00p 498433
10/07/2023 360.00p 367.50p 360.00p 360.00p 520158
07/07/2023 367.00p 369.50p 359.00p 364.50p 676101
06/07/2023 367.50p 374.67p 359.00p 359.00p 507539
05/07/2023 371.00p 371.00p 363.50p 365.50p 549447
04/07/2023 374.50p 377.00p 365.00p 365.00p 380521
03/07/2023 368.00p 374.50p 365.00p 371.50p 569897
30/06/2023 372.00p 379.50p 367.00p 367.50p 525444
29/06/2023 377.50p 382.00p 372.29p 373.00p 657652
28/06/2023 370.50p 380.00p 362.58p 376.00p 830328
27/06/2023 362.50p 368.12p 357.50p 365.50p 703419
26/06/2023 370.00p 370.00p 352.89p 358.50p 970865
23/06/2023 370.00p 373.50p 363.50p 364.00p 633952
22/06/2023 385.00p 387.50p 367.60p 370.00p 732246
21/06/2023 375.00p 389.50p 374.00p 382.00p 703618
20/06/2023 380.00p 384.00p 370.00p 376.50p 535640
19/06/2023 379.00p 385.00p 378.00p 380.50p 756928
16/06/2023 385.50p 385.50p 377.50p 378.00p 1200170
15/06/2023 385.00p 387.62p 379.00p 379.00p 670754
14/06/2023 389.00p 391.46p 380.00p 382.50p 850227
13/06/2023 398.00p 398.00p 383.79p 386.50p 753854
12/06/2023 399.00p 399.00p 392.00p 393.50p 484138
09/06/2023 396.00p 400.50p 393.00p 396.00p 664743
08/06/2023 406.00p 406.00p 397.00p 398.50p 1018456
07/06/2023 407.50p 407.64p 400.50p 405.00p 501178
06/06/2023 405.50p 407.50p 399.50p 405.00p 395820
05/06/2023 409.00p 409.48p 400.00p 401.00p 565466
02/06/2023 412.00p 412.50p 407.50p 408.50p 191387
01/06/2023 407.50p 412.00p 406.50p 408.50p 275771
31/05/2023 410.50p 414.00p 406.50p 408.00p 422975
30/05/2023 414.00p 418.30p 409.00p 409.00p 1116320
26/05/2023 413.00p 416.50p 413.00p 416.00p 658563
25/05/2023 413.50p 418.00p 412.50p 416.00p 869859
24/05/2023 414.00p 419.50p 413.38p 417.00p 469355
23/05/2023 414.00p 423.50p 412.00p 419.00p 664115
22/05/2023 408.00p 414.00p 407.50p 414.00p 325297
19/05/2023 411.00p 417.00p 406.00p 412.50p 408303
18/05/2023 416.00p 423.00p 411.00p 413.00p 335187
17/05/2023 414.50p 415.00p 408.00p 410.50p 383893
16/05/2023 414.00p 414.00p 404.50p 410.00p 369993
15/05/2023 415.00p 418.50p 410.00p 411.50p 390702
12/05/2023 415.50p 419.00p 413.50p 415.00p 353381
11/05/2023 415.00p 416.00p 413.00p 416.00p 389820
10/05/2023 410.50p 415.00p 410.50p 413.00p 316750
09/05/2023 415.50p 421.50p 410.00p 413.00p 541774
05/05/2023 422.50p 425.50p 416.00p 416.00p 448949
04/05/2023 417.00p 425.00p 417.00p 420.00p 302025
03/05/2023 419.00p 424.00p 412.26p 420.00p 334928
02/05/2023 420.00p 422.00p 415.00p 417.00p 293628
28/04/2023 424.00p 427.00p 416.42p 419.00p 368056
27/04/2023 418.00p 429.00p 415.63p 426.00p 454006

*Close Price adjusted for both dividends and splits