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
07/08/2024 374.00p 383.50p 373.78p 383.00p 923014
06/08/2024 372.50p 372.50p 368.74p 372.50p 1328255
05/08/2024 374.50p 374.92p 370.00p 372.00p 767775
02/08/2024 384.00p 384.50p 371.00p 375.00p 683199
01/08/2024 388.00p 388.00p 383.50p 386.00p 891791
31/07/2024 386.00p 388.00p 383.90p 387.50p 559384
30/07/2024 381.50p 388.00p 380.50p 387.00p 925853
29/07/2024 385.00p 387.50p 383.00p 385.00p 3116985
26/07/2024 369.50p 388.00p 369.50p 384.00p 1129871
25/07/2024 368.00p 372.50p 365.00p 372.50p 476002
24/07/2024 366.50p 368.50p 365.51p 367.50p 1383930
23/07/2024 367.50p 367.50p 363.00p 367.00p 970204
22/07/2024 361.50p 366.58p 361.50p 365.00p 458763
19/07/2024 366.00p 371.50p 362.00p 364.00p 724020
18/07/2024 372.50p 374.00p 367.00p 367.00p 601983
17/07/2024 372.00p 376.00p 372.00p 372.50p 673973
16/07/2024 376.50p 376.70p 374.00p 375.50p 522281
15/07/2024 375.00p 376.00p 372.89p 376.00p 639657
12/07/2024 373.50p 375.50p 372.50p 372.50p 348120
11/07/2024 372.00p 378.00p 368.71p 378.00p 531089
10/07/2024 370.50p 372.00p 368.52p 372.00p 1490794
09/07/2024 368.50p 370.50p 368.45p 370.50p 538319
08/07/2024 370.50p 370.50p 368.00p 369.00p 546433
05/07/2024 370.50p 372.00p 368.00p 370.00p 875485
04/07/2024 369.50p 372.00p 368.50p 369.00p 618367
03/07/2024 370.50p 372.00p 367.50p 371.50p 770974
02/07/2024 368.50p 371.39p 366.00p 368.00p 780600
01/07/2024 369.00p 371.50p 367.00p 368.00p 554861
28/06/2024 367.50p 372.00p 367.00p 371.00p 678477
27/06/2024 369.00p 370.50p 364.50p 369.50p 641429
26/06/2024 366.00p 372.00p 364.50p 366.50p 1454949
25/06/2024 364.00p 366.28p 363.98p 366.00p 422427
24/06/2024 361.50p 365.50p 360.11p 365.00p 678047
21/06/2024 363.00p 364.50p 360.50p 362.50p 544090
20/06/2024 361.50p 365.00p 361.00p 364.00p 1195425
19/06/2024 356.50p 364.00p 355.00p 361.50p 1208266
18/06/2024 353.00p 357.00p 351.77p 356.00p 1089264
17/06/2024 347.00p 353.00p 347.00p 352.00p 699907
14/06/2024 347.50p 348.66p 344.50p 345.50p 564306
13/06/2024 347.00p 352.04p 346.50p 347.50p 678204
12/06/2024 354.00p 358.00p 345.50p 347.00p 588542
11/06/2024 357.00p 357.00p 353.50p 355.00p 612952
10/06/2024 364.00p 364.00p 354.00p 354.00p 546414
07/06/2024 362.50p 363.00p 359.00p 360.00p 495489
06/06/2024 358.50p 363.00p 358.50p 363.00p 385188
05/06/2024 362.50p 363.00p 358.50p 359.00p 589943
04/06/2024 360.00p 363.50p 358.50p 360.00p 370921
03/06/2024 366.00p 366.00p 359.17p 362.00p 484728
31/05/2024 360.00p 366.50p 358.50p 364.00p 945735
30/05/2024 355.00p 360.00p 354.00p 358.50p 764184
29/05/2024 356.50p 359.21p 353.50p 353.50p 639121
28/05/2024 360.00p 361.00p 357.00p 357.50p 854852
24/05/2024 359.00p 361.00p 359.00p 360.00p 671192
23/05/2024 361.00p 361.00p 359.50p 359.50p 2327572
22/05/2024 360.50p 360.50p 357.99p 359.50p 610948
21/05/2024 351.50p 361.00p 351.50p 358.50p 1286786
20/05/2024 351.50p 354.00p 351.50p 352.00p 815415
17/05/2024 354.50p 354.50p 352.00p 352.50p 633398
16/05/2024 350.50p 354.00p 350.50p 352.50p 756237
15/05/2024 350.00p 352.50p 348.44p 352.50p 1130353
14/05/2024 352.50p 355.06p 348.50p 351.50p 688337
13/05/2024 357.00p 357.00p 352.82p 353.00p 463847
10/05/2024 357.50p 357.50p 353.50p 355.00p 439117
09/05/2024 357.50p 357.50p 354.50p 357.00p 619699
08/05/2024 355.50p 357.00p 354.50p 355.50p 511464
07/05/2024 363.50p 363.50p 355.50p 356.00p 759178
03/05/2024 361.50p 363.00p 360.50p 361.50p 638660
02/05/2024 363.00p 364.00p 360.92p 363.00p 908017
01/05/2024 356.50p 363.00p 356.50p 362.00p 948948
30/04/2024 360.00p 360.12p 355.50p 360.00p 1049318
29/04/2024 352.00p 359.50p 352.00p 359.00p 786188
26/04/2024 352.50p 355.00p 351.59p 355.00p 513493
25/04/2024 353.00p 353.50p 351.65p 353.50p 898249
24/04/2024 350.50p 352.50p 350.50p 352.50p 860854
23/04/2024 353.00p 354.15p 352.34p 353.00p 1000205
22/04/2024 356.50p 357.00p 353.16p 354.00p 1186836
19/04/2024 353.00p 356.21p 351.00p 356.00p 724346
18/04/2024 344.00p 353.00p 344.00p 351.00p 1774847
17/04/2024 337.50p 345.33p 337.10p 345.00p 684529
16/04/2024 340.00p 340.00p 336.50p 338.50p 585380
15/04/2024 336.50p 340.50p 334.75p 339.50p 825663
12/04/2024 332.00p 336.00p 331.05p 335.50p 844219
11/04/2024 333.00p 333.82p 330.00p 331.50p 640934
10/04/2024 331.00p 333.00p 330.00p 331.00p 1474289
09/04/2024 332.50p 332.50p 330.00p 331.00p 1039359
08/04/2024 331.50p 333.50p 331.50p 332.00p 951005
05/04/2024 334.50p 334.50p 330.68p 334.00p 667944
04/04/2024 333.00p 340.50p 331.00p 333.50p 1303552
03/04/2024 333.00p 337.00p 331.69p 332.00p 986313
02/04/2024 333.50p 335.00p 331.50p 333.50p 744818
28/03/2024 335.00p 337.00p 333.00p 333.50p 1355433
27/03/2024 329.00p 336.00p 329.00p 336.00p 1170321
26/03/2024 328.00p 331.00p 327.00p 328.00p 1256044
25/03/2024 331.00p 331.00p 325.43p 328.00p 2240390
22/03/2024 331.00p 331.00p 328.00p 331.00p 759583
21/03/2024 335.00p 335.00p 329.50p 330.00p 849365
20/03/2024 337.00p 337.00p 335.50p 330.00p 987666
19/03/2024 337.00p 340.00p 335.00p 335.50p 919047
18/03/2024 335.00p 338.00p 333.50p 337.00p 1247914
15/03/2024 335.00p 338.51p 333.00p 336.50p 2241293
14/03/2024 338.00p 341.00p 335.00p 337.00p 772915
13/03/2024 331.00p 340.50p 331.00p 339.50p 1748288
12/03/2024 334.00p 335.50p 330.00p 330.00p 1099109
11/03/2024 338.50p 339.00p 333.00p 335.00p 1327096
08/03/2024 335.00p 339.00p 334.00p 339.00p 1046150
07/03/2024 340.00p 341.50p 334.00p 335.00p 812314
06/03/2024 344.00p 346.00p 340.00p 340.50p 886939
05/03/2024 347.00p 347.88p 342.00p 343.00p 759945
04/03/2024 345.00p 345.99p 342.00p 344.50p 641298
01/03/2024 352.00p 352.00p 344.50p 345.00p 1269705
29/02/2024 351.00p 353.00p 347.50p 348.00p 542054
28/02/2024 352.00p 354.12p 351.00p 351.50p 441912
27/02/2024 354.00p 356.50p 352.39p 355.00p 566600
26/02/2024 351.50p 355.50p 350.62p 354.00p 792741
23/02/2024 358.00p 359.70p 352.50p 352.50p 648120
22/02/2024 363.00p 363.00p 359.12p 360.00p 427172
21/02/2024 354.00p 360.00p 354.00p 360.00p 812361
20/02/2024 359.50p 359.50p 354.00p 354.00p 529610
19/02/2024 360.00p 360.00p 352.50p 357.00p 548786
16/02/2024 358.50p 360.00p 355.00p 358.00p 397935
15/02/2024 357.00p 357.00p 354.00p 356.50p 378558
14/02/2024 355.00p 357.00p 351.50p 352.00p 529006
13/02/2024 358.00p 358.00p 351.50p 354.00p 594549
12/02/2024 357.00p 358.26p 352.50p 353.50p 836271
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

*Close Price adjusted for both dividends and splits