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
23/01/2009 132.00p 132.60p 128.00p 130.80p 725530
22/01/2009 133.50p 133.50p 131.00p 133.10p 235080
21/01/2009 130.00p 132.80p 129.50p 132.70p 322640
20/01/2009 131.00p 131.80p 128.70p 131.40p 451600
19/01/2009 128.80p 131.70p 128.80p 130.00p 430060
16/01/2009 128.00p 128.90p 127.00p 128.10p 639700
15/01/2009 125.50p 128.70p 125.50p 126.50p 397170
14/01/2009 128.00p 128.60p 125.40p 126.50p 337840
13/01/2009 125.00p 128.10p 122.70p 126.50p 532470
12/01/2009 122.30p 126.00p 122.10p 125.00p 213000
09/01/2009 121.40p 125.00p 121.10p 122.00p 218920
08/01/2009 121.90p 122.00p 120.50p 120.60p 95650
07/01/2009 125.50p 127.10p 121.30p 121.30p 1118210
06/01/2009 125.00p 128.40p 125.00p 126.80p 451120
05/01/2009 124.40p 129.00p 124.40p 125.00p 410520
02/01/2009 123.00p 124.20p 120.00p 122.30p 176370
31/12/2008 123.00p 123.00p 115.00p 115.00p 119930
30/12/2008 120.00p 123.00p 120.00p 123.00p 164190
29/12/2008 119.00p 122.20p 119.00p 120.00p 69650
24/12/2008 122.20p 122.20p 121.10p 121.10p 24730
23/12/2008 119.50p 122.40p 119.50p 122.20p 314970
22/12/2008 122.90p 123.50p 115.00p 118.00p 699970
19/12/2008 122.40p 123.00p 120.00p 120.00p 515290
18/12/2008 123.50p 123.50p 118.00p 120.50p 1078070
17/12/2008 127.80p 127.80p 121.00p 122.00p 370600
16/12/2008 130.20p 131.10p 126.00p 127.00p 756310
15/12/2008 136.50p 138.50p 130.00p 130.00p 351630
12/12/2008 128.60p 136.10p 128.60p 134.50p 925800
11/12/2008 130.00p 131.50p 129.40p 130.00p 212990
10/12/2008 128.40p 131.30p 128.40p 130.00p 280450
09/12/2008 127.30p 130.00p 126.30p 128.00p 278150
08/12/2008 126.00p 128.10p 125.70p 126.00p 159820
05/12/2008 127.00p 127.00p 124.10p 124.10p 870690
04/12/2008 129.00p 129.00p 123.80p 127.00p 737870
03/12/2008 128.00p 130.50p 125.60p 129.00p 231810
02/12/2008 130.20p 130.40p 128.00p 128.50p 322300
01/12/2008 135.50p 135.50p 130.20p 130.20p 424900
28/11/2008 134.50p 135.50p 133.50p 135.50p 333250
27/11/2008 132.30p 134.80p 132.00p 133.80p 348320
26/11/2008 131.40p 133.00p 130.00p 132.30p 430090
25/11/2008 128.90p 131.50p 128.20p 131.40p 205610
24/11/2008 129.50p 132.30p 128.20p 128.50p 196820
21/11/2008 129.50p 131.70p 128.00p 128.30p 394170
20/11/2008 129.70p 132.30p 128.00p 130.40p 738150
19/11/2008 133.00p 133.00p 130.20p 131.50p 59500
18/11/2008 131.90p 135.70p 128.20p 133.00p 603230
17/11/2008 132.70p 133.30p 132.00p 133.00p 229910
14/11/2008 133.90p 135.50p 132.90p 133.10p 74380
13/11/2008 135.80p 136.70p 132.50p 133.50p 740350
12/11/2008 135.00p 136.70p 133.10p 134.00p 223600
11/11/2008 135.50p 135.50p 133.70p 134.00p 112070
10/11/2008 136.00p 138.60p 133.10p 136.20p 265310
07/11/2008 135.30p 136.10p 132.40p 135.50p 148260
06/11/2008 130.50p 136.10p 129.80p 136.10p 650960
05/11/2008 128.10p 133.00p 128.00p 133.00p 330890
04/11/2008 129.30p 131.00p 127.60p 128.00p 262740
03/11/2008 130.50p 137.30p 128.40p 131.80p 1156120
31/10/2008 127.60p 132.00p 127.50p 129.50p 544190
30/10/2008 128.00p 130.50p 127.80p 130.00p 276040
29/10/2008 125.30p 130.50p 125.30p 128.50p 667430
28/10/2008 123.30p 125.90p 123.30p 125.30p 423490
27/10/2008 124.00p 125.00p 122.80p 124.50p 226020
24/10/2008 128.90p 128.90p 120.70p 123.70p 459310
23/10/2008 126.80p 130.90p 126.50p 128.50p 187010
22/10/2008 127.60p 132.00p 127.00p 131.70p 968860
21/10/2008 135.00p 135.00p 129.80p 132.00p 728050
20/10/2008 135.40p 136.00p 133.10p 134.90p 954710
17/10/2008 137.00p 137.00p 133.60p 135.50p 821660
16/10/2008 136.40p 137.00p 134.20p 135.80p 362150
15/10/2008 137.50p 137.50p 136.50p 136.50p 410360
14/10/2008 135.50p 138.00p 132.50p 136.20p 720630
13/10/2008 129.00p 132.20p 128.40p 132.00p 557120
10/10/2008 125.00p 129.50p 125.00p 129.00p 370050
09/10/2008 128.00p 130.00p 126.40p 129.50p 557690
08/10/2008 127.50p 130.90p 124.90p 125.00p 935140
07/10/2008 131.00p 131.00p 119.90p 128.90p 1310190
06/10/2008 138.00p 138.00p 128.60p 128.60p 1075990
03/10/2008 139.80p 139.80p 137.70p 137.70p 383700
02/10/2008 140.60p 141.30p 138.80p 138.80p 726340
01/10/2008 141.20p 142.80p 139.70p 140.60p 854500
30/09/2008 143.50p 143.50p 139.50p 140.30p 405520
29/09/2008 146.00p 146.50p 142.00p 142.00p 1058760
26/09/2008 146.50p 147.00p 146.20p 146.50p 148530
25/09/2008 147.50p 147.50p 146.50p 146.50p 189450
24/09/2008 146.30p 147.90p 146.10p 147.50p 432300
23/09/2008 148.50p 148.50p 146.10p 147.00p 184850
22/09/2008 148.50p 149.00p 146.00p 147.10p 1143430
19/09/2008 147.50p 152.90p 147.50p 152.90p 3372190
18/09/2008 145.50p 147.90p 145.50p 147.50p 2982100
17/09/2008 148.00p 148.80p 146.10p 147.50p 1971820
16/09/2008 147.50p 148.50p 146.50p 146.70p 1531730
15/09/2008 146.50p 148.50p 146.50p 148.00p 536020
12/09/2008 148.70p 148.70p 147.00p 148.40p 450760
11/09/2008 148.00p 148.70p 148.00p 148.70p 496510
10/09/2008 148.80p 149.00p 148.00p 148.00p 153830
09/09/2008 148.00p 149.00p 148.00p 149.00p 140230
08/09/2008 149.00p 149.00p 148.00p 149.00p 45440
05/09/2008 147.50p 149.50p 147.50p 149.50p 500960
04/09/2008 149.00p 149.00p 148.20p 149.00p 176340
03/09/2008 148.50p 149.00p 148.00p 149.00p 134140
02/09/2008 148.10p 149.40p 148.10p 149.00p 507880
01/09/2008 147.00p 149.20p 147.00p 148.10p 470610
29/08/2008 148.10p 149.00p 147.10p 148.10p 155410
28/08/2008 147.00p 149.00p 147.00p 148.00p 160920
27/08/2008 148.00p 148.50p 147.00p 148.50p 312330
26/08/2008 148.00p 149.00p 148.00p 148.10p 65430
22/08/2008 149.00p 149.00p 148.50p 149.00p 223260
21/08/2008 148.10p 149.00p 148.10p 149.00p 181360
20/08/2008 149.00p 149.00p 148.00p 149.00p 102660
19/08/2008 147.40p 148.90p 147.40p 148.90p 120760
18/08/2008 149.20p 149.20p 148.10p 148.10p 98480
15/08/2008 148.10p 149.10p 148.00p 149.10p 46160
14/08/2008 148.80p 149.20p 148.00p 149.20p 345190
13/08/2008 149.00p 149.10p 148.00p 149.00p 694820
12/08/2008 149.00p 149.00p 148.10p 149.00p 342390
11/08/2008 149.50p 151.80p 148.30p 149.00p 400410
08/08/2008 149.00p 150.00p 148.10p 148.40p 357280
07/08/2008 148.90p 150.00p 148.00p 149.00p 170550
06/08/2008 149.00p 149.00p 148.00p 149.00p 176120
05/08/2008 148.00p 149.00p 148.00p 149.00p 157460
04/08/2008 148.70p 149.80p 148.00p 148.10p 48320
01/08/2008 148.60p 150.00p 148.00p 150.00p 211360
31/07/2008 149.40p 149.80p 148.60p 149.80p 193820
30/07/2008 149.70p 149.70p 148.10p 149.50p 208780
29/07/2008 148.00p 149.70p 148.00p 148.70p 561760
28/07/2008 148.50p 149.50p 148.00p 148.00p 323490
25/07/2008 147.50p 149.50p 147.50p 148.00p 112000
24/07/2008 148.00p 150.00p 148.00p 149.50p 504300
23/07/2008 149.50p 149.50p 148.00p 148.00p 523570
22/07/2008 147.50p 149.50p 147.50p 148.00p 411680
21/07/2008 147.80p 149.50p 147.70p 149.50p 71670
18/07/2008 149.00p 149.50p 147.50p 147.50p 413590
17/07/2008 149.50p 150.00p 147.50p 148.40p 502980
16/07/2008 148.80p 150.00p 147.80p 148.60p 897350
15/07/2008 147.00p 148.80p 147.00p 148.00p 1644200
14/07/2008 146.80p 148.80p 146.20p 148.80p 218810
11/07/2008 147.50p 148.10p 146.00p 147.60p 194500
10/07/2008 150.00p 150.00p 147.50p 147.50p 72190
09/07/2008 148.50p 149.40p 148.00p 149.20p 416490
08/07/2008 148.50p 150.50p 148.00p 148.00p 376670
07/07/2008 149.00p 150.90p 148.00p 149.00p 206650
04/07/2008 147.10p 149.00p 147.10p 149.00p 52250
03/07/2008 147.50p 148.50p 146.80p 148.50p 153250
02/07/2008 148.50p 148.90p 147.00p 147.60p 350520
01/07/2008 147.90p 148.50p 146.00p 148.50p 254150
30/06/2008 147.50p 147.80p 145.60p 147.80p 740450
27/06/2008 146.50p 147.00p 145.30p 146.20p 1656440
26/06/2008 147.00p 147.00p 145.50p 146.00p 221750
25/06/2008 145.10p 147.00p 145.10p 146.00p 837160
24/06/2008 145.50p 146.00p 145.00p 146.00p 431130
23/06/2008 144.60p 148.10p 143.90p 145.10p 1192090
20/06/2008 142.30p 148.10p 141.60p 148.10p 6807000
19/06/2008 142.20p 142.20p 141.50p 142.20p 487140
18/06/2008 141.90p 142.50p 141.90p 142.00p 583360
17/06/2008 141.40p 141.90p 141.40p 141.50p 299640
16/06/2008 139.50p 141.40p 139.50p 141.20p 249200
13/06/2008 140.40p 140.50p 140.00p 140.50p 460660
12/06/2008 137.50p 140.30p 137.30p 140.30p 1110000
11/06/2008 137.50p 138.00p 136.50p 137.30p 847760
10/06/2008 135.10p 136.50p 134.50p 136.00p 2165450
09/06/2008 136.50p 137.00p 135.20p 135.20p 436600
06/06/2008 136.50p 136.80p 136.50p 136.80p 99750
05/06/2008 136.70p 136.70p 136.30p 136.30p 698110
04/06/2008 135.00p 136.50p 133.00p 134.60p 418860
03/06/2008 137.00p 138.20p 134.50p 135.00p 3731360
02/06/2008 140.00p 140.00p 137.80p 137.80p 366320
30/05/2008 139.00p 139.50p 139.00p 139.50p 96400
29/05/2008 139.50p 139.50p 139.30p 139.30p 6700
28/05/2008 140.50p 140.50p 139.50p 139.50p 58150
27/05/2008 139.80p 139.90p 139.80p 139.90p 20700
23/05/2008 141.00p 141.00p 139.80p 139.80p 165000
22/05/2008 141.00p 141.00p 140.80p 140.80p 50000
21/05/2008 141.00p 141.00p 140.40p 140.40p 56020
20/05/2008 140.50p 141.00p 140.00p 140.00p 71250
19/05/2008 139.80p 140.00p 139.80p 140.00p 92620
16/05/2008 139.50p 140.00p 139.40p 139.80p 827710
15/05/2008 139.50p 139.50p 139.00p 139.00p 123800
14/05/2008 137.70p 140.00p 137.70p 139.00p 405260
13/05/2008 138.80p 139.20p 136.50p 137.10p 705830
12/05/2008 140.40p 141.00p 139.20p 139.20p 626350
09/05/2008 142.50p 143.00p 141.50p 141.80p 1865910
08/05/2008 141.50p 142.00p 141.00p 142.00p 606900
07/05/2008 144.50p 144.50p 142.50p 142.50p 309160
06/05/2008 145.20p 145.20p 143.30p 143.30p 303080
02/05/2008 145.80p 145.80p 145.20p 145.20p 4000
01/05/2008 145.00p 145.80p 144.60p 145.80p 82180
30/04/2008 144.00p 144.60p 144.00p 144.60p 135000
29/04/2008 145.00p 145.00p 143.40p 144.00p 1112600
28/04/2008 143.60p 145.00p 143.60p 144.30p 86020
25/04/2008 145.00p 145.00p 144.30p 144.30p 23650
24/04/2008 143.50p 144.30p 143.50p 144.30p 108090
23/04/2008 145.00p 146.30p 144.00p 144.00p 97220
22/04/2008 148.40p 148.40p 146.00p 146.30p 555460
21/04/2008 148.20p 149.70p 148.00p 148.40p 190680
18/04/2008 146.50p 148.40p 146.10p 148.20p 131820
17/04/2008 144.50p 146.50p 144.50p 146.10p 231460
16/04/2008 144.10p 145.50p 144.10p 145.50p 141630
15/04/2008 145.00p 145.00p 144.50p 144.60p 17440
14/04/2008 144.50p 144.50p 144.50p 144.50p 0
11/04/2008 144.50p 144.50p 144.50p 144.50p 108860

*Close Price adjusted for both dividends and splits