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
19/12/2007 129.00p 129.80p 129.00p 129.80p 59640
18/12/2007 130.50p 130.50p 130.00p 130.10p 7150
17/12/2007 129.70p 130.00p 129.70p 130.00p 49740
14/12/2007 129.00p 129.70p 128.50p 129.70p 104270
13/12/2007 129.00p 129.80p 129.00p 129.50p 54010
12/12/2007 129.60p 129.60p 129.60p 129.80p 12130
11/12/2007 130.50p 130.50p 130.40p 129.60p 41340
10/12/2007 129.50p 130.00p 129.50p 130.00p 97260
07/12/2007 128.80p 128.80p 128.80p 129.40p 0
06/12/2007 130.00p 130.40p 129.00p 128.80p 303960
05/12/2007 129.00p 129.50p 129.00p 129.30p 206570
04/12/2007 128.00p 130.00p 128.00p 129.50p 639720
03/12/2007 126.60p 128.00p 126.60p 126.80p 207120
30/11/2007 126.60p 126.60p 126.60p 126.20p 0
29/11/2007 127.50p 127.70p 126.10p 126.60p 153150
28/11/2007 125.50p 125.50p 125.50p 126.00p 26500
27/11/2007 125.50p 125.50p 124.70p 125.50p 76650
26/11/2007 126.00p 126.00p 124.50p 126.10p 74500
23/11/2007 126.00p 126.00p 126.00p 125.30p 50210
22/11/2007 126.00p 126.00p 126.00p 125.30p 11330
21/11/2007 126.00p 126.00p 126.00p 125.10p 22650
20/11/2007 125.50p 126.00p 125.50p 125.50p 174400
19/11/2007 124.50p 124.60p 124.50p 124.60p 185000
16/11/2007 123.10p 123.10p 123.10p 123.40p 21650
15/11/2007 124.00p 124.00p 124.00p 123.10p 28380
14/11/2007 122.20p 122.20p 122.20p 122.60p 96040
13/11/2007 121.10p 122.00p 121.10p 122.20p 195790
12/11/2007 122.00p 122.00p 122.00p 121.60p 52400
09/11/2007 119.50p 119.50p 119.50p 120.50p 101850
08/11/2007 120.00p 120.00p 119.00p 120.10p 71000
07/11/2007 121.00p 121.00p 121.00p 120.00p 139730
06/11/2007 119.90p 119.90p 119.90p 120.00p 22200
05/11/2007 120.50p 120.50p 119.50p 119.90p 56000
02/11/2007 120.50p 120.50p 119.50p 119.50p 54770
01/11/2007 120.50p 120.50p 120.50p 119.50p 123050
31/10/2007 120.00p 120.00p 118.50p 119.50p 384260
30/10/2007 118.50p 119.00p 118.50p 118.50p 389690
29/10/2007 118.00p 118.00p 118.00p 118.50p 293500
26/10/2007 118.50p 119.30p 118.00p 118.00p 602860
25/10/2007 120.50p 120.50p 118.50p 118.60p 156160
24/10/2007 118.60p 119.40p 118.50p 118.50p 63050
23/10/2007 120.50p 120.50p 119.60p 119.70p 46420
22/10/2007 119.60p 119.60p 119.60p 119.60p 0
19/10/2007 120.00p 120.50p 118.00p 119.90p 73500
18/10/2007 119.60p 119.60p 119.60p 119.60p 7660
17/10/2007 119.50p 119.50p 119.50p 119.50p 19900
16/10/2007 120.00p 120.50p 119.10p 120.00p 1338160
15/10/2007 119.10p 119.10p 119.10p 119.10p 37770
12/10/2007 119.30p 119.30p 119.30p 119.10p 38410
11/10/2007 119.79p 119.89p 119.79p 119.30p 14130
10/10/2007 119.90p 119.90p 118.50p 118.80p 61420
09/10/2007 119.30p 119.30p 119.30p 119.80p 9550
08/10/2007 119.90p 120.50p 119.10p 119.40p 163970
05/10/2007 119.00p 119.90p 118.50p 119.10p 143180
04/10/2007 118.50p 118.80p 118.30p 118.80p 1187880
03/10/2007 119.50p 119.50p 118.00p 119.00p 295500
02/10/2007 120.40p 120.40p 119.00p 119.00p 582920
01/10/2007 120.00p 120.10p 119.70p 119.50p 318760
28/09/2007 120.00p 120.00p 119.80p 119.80p 98000
27/09/2007 120.10p 120.50p 119.60p 120.10p 1339580
26/09/2007 120.50p 120.50p 119.60p 119.60p 596280
25/09/2007 120.10p 120.90p 119.50p 120.20p 2524450
24/09/2007 121.90p 122.00p 121.00p 121.10p 270100
21/09/2007 120.50p 123.00p 119.50p 121.20p 1456100
20/09/2007 119.10p 119.10p 119.10p 119.30p 20000
19/09/2007 116.60p 118.70p 116.60p 118.90p 91700
18/09/2007 117.00p 118.50p 116.10p 118.80p 515000
17/09/2007 115.20p 116.80p 115.20p 116.30p 5130
14/09/2007 118.30p 118.30p 117.30p 117.10p 29500
13/09/2007 117.50p 118.00p 116.80p 117.80p 199100
12/09/2007 116.60p 116.60p 116.60p 116.80p 32490
11/09/2007 115.30p 115.30p 115.30p 115.80p 23150
10/09/2007 115.00p 116.20p 114.80p 115.90p 546760
07/09/2007 116.00p 116.00p 114.50p 114.80p 167650
06/09/2007 115.10p 115.90p 114.00p 114.90p 1302350
05/09/2007 116.70p 116.70p 115.80p 116.00p 111460
04/09/2007 115.50p 115.80p 115.50p 116.20p 114000
03/09/2007 116.50p 116.50p 115.80p 115.80p 47790
31/08/2007 116.20p 116.20p 116.20p 116.20p 29000
30/08/2007 117.50p 117.70p 115.50p 115.80p 666690
29/08/2007 115.80p 118.70p 114.40p 117.70p 522590
28/08/2007 114.00p 115.00p 113.50p 115.20p 505980
24/08/2007 113.30p 113.30p 113.30p 113.50p 111600
23/08/2007 114.00p 114.00p 113.00p 113.30p 13300
22/08/2007 112.20p 113.00p 110.70p 113.00p 406500
21/08/2007 109.80p 109.80p 109.80p 109.80p 0
20/08/2007 109.80p 109.80p 109.80p 110.30p 80000
17/08/2007 110.00p 110.50p 108.30p 109.80p 262060
16/08/2007 110.00p 110.60p 110.00p 110.10p 188410
15/08/2007 110.80p 110.80p 110.80p 110.90p 431000
14/08/2007 110.50p 111.00p 109.80p 110.50p 333750
13/08/2007 110.00p 110.00p 110.00p 110.20p 57500
10/08/2007 110.90p 110.90p 110.90p 110.10p 560790
09/08/2007 110.90p 110.90p 110.90p 111.10p 287470
08/08/2007 111.00p 111.00p 110.60p 111.00p 55590
07/08/2007 110.50p 110.50p 110.50p 110.60p 103000
06/08/2007 110.00p 110.50p 110.00p 110.50p 60940
03/08/2007 109.80p 109.80p 109.80p 110.40p 117620
02/08/2007 110.50p 110.50p 109.80p 109.90p 151800
01/08/2007 109.50p 110.60p 109.50p 109.80p 148000
31/07/2007 110.50p 111.00p 109.80p 110.60p 140610
30/07/2007 109.50p 110.10p 108.70p 110.00p 600000
27/07/2007 108.00p 109.00p 107.80p 108.70p 428850
26/07/2007 109.30p 109.50p 108.00p 107.80p 256900
25/07/2007 108.00p 108.50p 107.60p 108.80p 662180
24/07/2007 107.50p 107.50p 107.50p 107.60p 201220
23/07/2007 108.00p 108.00p 107.30p 107.50p 7500
20/07/2007 107.50p 108.00p 106.80p 107.20p 114250
19/07/2007 107.50p 107.50p 106.80p 106.80p 315000
18/07/2007 107.00p 107.50p 106.20p 106.90p 1309500
17/07/2007 106.50p 107.00p 105.60p 106.30p 814850
16/07/2007 105.50p 106.10p 105.40p 105.50p 1120990
13/07/2007 105.00p 105.90p 104.90p 105.30p 2192200
12/07/2007 104.50p 104.80p 104.10p 104.80p 1971890
11/07/2007 104.00p 104.20p 103.50p 103.60p 569700
10/07/2007 103.70p 104.10p 103.70p 103.90p 106700
09/07/2007 104.10p 104.10p 104.10p 104.00p 4750
06/07/2007 104.10p 104.10p 104.10p 104.10p 505000
05/07/2007 104.10p 104.10p 104.10p 104.00p 38350
04/07/2007 104.00p 104.00p 104.00p 104.10p 71590
03/07/2007 103.50p 103.80p 103.40p 103.80p 242000
02/07/2007 104.00p 105.50p 103.80p 103.80p 125120
29/06/2007 104.00p 105.50p 103.60p 103.90p 135660
28/06/2007 103.80p 103.90p 103.60p 103.80p 1413680
27/06/2007 103.50p 103.50p 103.50p 103.60p 20000
26/06/2007 103.50p 103.50p 103.50p 103.30p 177990
25/06/2007 103.50p 104.00p 103.00p 103.30p 827500
22/06/2007 104.00p 104.30p 103.00p 103.30p 584440
21/06/2007 104.50p 104.80p 104.50p 104.50p 625710
20/06/2007 104.40p 104.40p 104.40p 104.80p 194440
19/06/2007 104.60p 104.60p 104.00p 104.40p 232750
18/06/2007 104.00p 104.00p 104.00p 104.00p 55600
15/06/2007 104.20p 104.40p 103.70p 104.10p 337980
14/06/2007 104.20p 104.20p 104.00p 103.90p 11110
13/06/2007 103.90p 103.90p 103.90p 103.90p 0
12/06/2007 103.70p 104.20p 103.70p 103.80p 265000
11/06/2007 104.00p 109.90p 104.00p 104.20p 153590
08/06/2007 104.00p 104.80p 103.80p 104.20p 274500
07/06/2007 104.70p 104.80p 104.20p 104.80p 4207020
06/06/2007 105.20p 105.20p 104.00p 104.30p 327580
05/06/2007 105.20p 105.20p 105.00p 105.10p 95200
04/06/2007 105.50p 106.00p 104.30p 105.20p 191830
01/06/2007 105.50p 105.50p 105.00p 105.00p 24000
31/05/2007 105.00p 105.00p 105.00p 105.30p 87500
30/05/2007 105.50p 105.50p 105.00p 105.10p 19390
29/05/2007 105.00p 105.00p 105.00p 105.30p 0
25/05/2007 105.00p 105.00p 105.00p 105.00p 17000
24/05/2007 105.30p 105.30p 104.80p 105.00p 72000
23/05/2007 104.80p 104.80p 104.80p 104.90p 9500
22/05/2007 105.20p 105.20p 104.70p 104.80p 193610
21/05/2007 104.50p 105.00p 104.50p 104.90p 270180
18/05/2007 105.00p 105.00p 104.50p 104.70p 26250
17/05/2007 104.50p 104.50p 104.50p 104.50p 25500
16/05/2007 104.50p 104.50p 104.50p 104.80p 100000
15/05/2007 104.50p 105.00p 104.30p 104.70p 53850
14/05/2007 104.20p 104.20p 104.20p 104.30p 12530
11/05/2007 104.50p 104.50p 104.50p 104.30p 60570
10/05/2007 104.50p 104.50p 104.50p 104.60p 147950
09/05/2007 104.10p 105.00p 104.00p 104.80p 105270
08/05/2007 104.50p 104.50p 104.50p 104.50p 27000
04/05/2007 104.70p 104.70p 104.70p 104.70p 2000
03/05/2007 104.80p 109.90p 104.00p 104.60p 92120
02/05/2007 104.30p 104.30p 104.30p 104.90p 9520
01/05/2007 104.20p 104.40p 103.80p 104.20p 487030
30/04/2007 104.00p 104.00p 103.50p 103.60p 122630
27/04/2007 103.30p 103.30p 103.30p 103.50p 452500
26/04/2007 103.10p 103.10p 103.10p 103.30p 57600
25/04/2007 103.10p 103.10p 103.10p 103.20p 1500
24/04/2007 103.10p 109.90p 102.50p 103.20p 23510
23/04/2007 103.30p 103.40p 103.00p 103.10p 309520
20/04/2007 102.80p 102.80p 102.80p 102.80p 5810
19/04/2007 103.00p 103.00p 103.00p 102.80p 60750
18/04/2007 102.90p 109.90p 101.30p 103.00p 419230
17/04/2007 102.50p 109.90p 101.80p 102.90p 311870
16/04/2007 102.60p 102.60p 102.30p 102.50p 180510
13/04/2007 102.10p 102.60p 102.10p 102.40p 471860
12/04/2007 102.10p 102.10p 102.10p 102.20p 37500
11/04/2007 102.20p 102.20p 101.90p 102.20p 71440
10/04/2007 101.90p 101.90p 101.90p 101.90p 20390
05/04/2007 101.90p 101.90p 101.90p 102.00p 400
04/04/2007 102.00p 102.00p 101.90p 102.00p 1150570
03/04/2007 101.90p 101.90p 101.90p 102.00p 60680
02/04/2007 101.40p 101.90p 101.30p 101.90p 491020
30/03/2007 101.50p 101.50p 101.00p 101.40p 657000
29/03/2007 101.20p 101.20p 100.90p 101.00p 62500
28/03/2007 101.00p 101.00p 100.80p 100.90p 493320
27/03/2007 100.60p 100.70p 100.50p 100.50p 197370
26/03/2007 100.70p 100.70p 100.70p 100.80p 87000
23/03/2007 101.00p 102.90p 100.50p 100.80p 186710
22/03/2007 100.70p 100.70p 100.70p 100.80p 40250
21/03/2007 100.90p 100.90p 100.80p 100.80p 65130
20/03/2007 100.50p 100.90p 100.50p 100.70p 142880
19/03/2007 100.70p 100.70p 100.70p 100.80p 0
16/03/2007 100.70p 100.70p 100.70p 100.70p 51500
15/03/2007 100.80p 101.00p 100.30p 100.70p 531270
14/03/2007 100.00p 100.10p 99.90p 100.30p 143970
13/03/2007 100.40p 101.30p 99.00p 100.40p 15910
12/03/2007 100.00p 100.40p 100.00p 100.30p 269980
09/03/2007 100.00p 100.30p 100.00p 100.20p 1703650

*Close Price adjusted for both dividends and splits