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
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