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
26/04/2023 415.00p 423.00p 411.88p 420.00p 620304
25/04/2023 407.00p 421.00p 407.00p 421.00p 633444
24/04/2023 411.00p 413.00p 408.01p 411.00p 249307
21/04/2023 403.50p 412.50p 395.00p 409.00p 605320
20/04/2023 415.00p 415.00p 403.76p 405.50p 466761
19/04/2023 395.00p 413.00p 380.01p 408.00p 738209
18/04/2023 401.00p 406.65p 395.00p 396.50p 797669
17/04/2023 414.00p 414.00p 400.00p 401.50p 627011
14/04/2023 420.50p 420.50p 403.00p 405.00p 669967
13/04/2023 424.00p 424.00p 412.00p 415.50p 431894
12/04/2023 424.00p 426.94p 417.50p 418.00p 445282
11/04/2023 417.00p 425.23p 417.00p 423.00p 485572
06/04/2023 417.00p 425.00p 417.00p 419.00p 541273
05/04/2023 418.50p 428.00p 418.50p 425.00p 888933
04/04/2023 423.50p 427.50p 421.12p 426.00p 661894
03/04/2023 426.50p 427.00p 416.50p 424.00p 686290
31/03/2023 424.50p 428.00p 418.44p 419.00p 683001
30/03/2023 420.00p 428.00p 413.50p 427.50p 708909
29/03/2023 420.00p 422.00p 413.66p 419.00p 647630
28/03/2023 422.00p 427.28p 413.90p 418.00p 546609
27/03/2023 423.50p 428.00p 422.50p 425.00p 472392
24/03/2023 420.00p 428.00p 417.00p 420.00p 1522230
23/03/2023 426.00p 426.30p 420.05p 426.00p 406614
22/03/2023 413.00p 430.00p 401.50p 427.00p 1118886
21/03/2023 435.00p 440.00p 400.00p 410.00p 730746
20/03/2023 431.00p 438.70p 429.00p 429.00p 651384
17/03/2023 440.00p 441.26p 431.03p 440.00p 1076054
16/03/2023 456.00p 456.75p 440.63p 442.00p 618560
15/03/2023 464.00p 464.00p 446.00p 454.00p 708502
14/03/2023 460.00p 467.00p 456.10p 457.00p 831947
13/03/2023 454.00p 459.57p 453.00p 457.00p 595737
10/03/2023 454.00p 460.00p 451.00p 456.00p 791764
09/03/2023 448.00p 457.00p 448.00p 456.00p 704776
08/03/2023 457.00p 457.00p 447.00p 455.00p 626270
07/03/2023 447.00p 456.00p 445.00p 454.00p 925678
06/03/2023 446.00p 450.00p 440.98p 450.00p 568179
03/03/2023 445.00p 448.00p 442.00p 446.00p 413919
02/03/2023 446.00p 449.00p 438.00p 447.00p 493596
01/03/2023 445.00p 446.00p 441.00p 443.00p 377964
28/02/2023 445.00p 450.00p 440.00p 448.00p 734072
27/02/2023 443.00p 450.00p 438.00p 449.00p 764864
24/02/2023 452.00p 458.00p 445.00p 445.00p 359150
23/02/2023 456.00p 458.66p 442.98p 454.00p 632818
22/02/2023 459.00p 462.00p 455.35p 459.00p 783668
21/02/2023 447.00p 459.00p 443.92p 459.00p 720510
20/02/2023 447.00p 449.00p 438.00p 445.00p 398639
17/02/2023 440.00p 445.00p 435.25p 442.00p 350424
16/02/2023 444.00p 453.00p 430.00p 437.00p 343388
15/02/2023 444.00p 448.00p 438.00p 448.00p 3153142
14/02/2023 452.00p 452.00p 440.00p 442.00p 567809
13/02/2023 440.00p 455.00p 431.50p 449.00p 1032722
10/02/2023 435.00p 435.16p 430.00p 434.00p 549656
09/02/2023 436.00p 436.00p 431.55p 432.00p 219337
08/02/2023 434.00p 434.10p 431.00p 431.50p 288781
07/02/2023 442.00p 445.00p 431.00p 431.50p 183384
06/02/2023 443.00p 443.00p 430.00p 437.00p 321040
03/02/2023 443.00p 446.00p 440.21p 442.00p 508100
02/02/2023 441.00p 446.00p 440.00p 442.50p 518530
01/02/2023 439.50p 442.00p 437.50p 437.50p 172900
31/01/2023 438.00p 442.00p 437.00p 438.50p 319260
30/01/2023 440.00p 442.50p 436.75p 440.00p 1233590
27/01/2023 438.00p 440.00p 434.50p 439.50p 1030630
26/01/2023 439.00p 440.00p 430.81p 436.00p 350430
25/01/2023 440.50p 451.00p 437.83p 440.50p 309640
24/01/2023 442.50p 444.43p 438.51p 439.50p 224710
23/01/2023 446.00p 446.00p 433.00p 442.00p 523320
20/01/2023 449.00p 457.38p 447.00p 448.00p 331870
19/01/2023 447.00p 449.00p 444.30p 449.00p 317230
18/01/2023 446.50p 450.00p 441.90p 445.00p 933390
17/01/2023 463.50p 466.00p 441.00p 447.50p 506190
16/01/2023 462.50p 469.00p 456.50p 465.00p 403190
13/01/2023 462.50p 462.50p 457.50p 457.50p 268590
12/01/2023 459.00p 465.50p 450.00p 460.00p 400600
11/01/2023 462.00p 462.00p 448.58p 458.50p 375050
10/01/2023 461.50p 461.50p 447.50p 448.00p 490750
09/01/2023 452.00p 458.00p 446.99p 452.50p 471780
06/01/2023 454.50p 455.00p 449.07p 451.00p 244710
05/01/2023 457.00p 457.00p 445.89p 452.50p 145040
04/01/2023 463.50p 465.00p 453.50p 455.00p 323640
03/01/2023 449.00p 466.00p 444.28p 463.50p 267970
30/12/2022 442.50p 449.00p 440.14p 449.00p 297960
29/12/2022 441.00p 444.25p 440.50p 440.50p 190900
28/12/2022 445.00p 445.00p 441.00p 441.00p 230410
23/12/2022 449.00p 450.47p 441.62p 445.00p 288170
22/12/2022 451.00p 456.50p 448.20p 450.00p 269510
21/12/2022 461.50p 465.00p 451.00p 452.00p 314770
20/12/2022 449.50p 460.00p 448.66p 460.00p 219930
19/12/2022 449.50p 454.44p 444.50p 451.50p 286430
16/12/2022 452.50p 457.20p 449.20p 451.00p 1002890
15/12/2022 460.00p 462.12p 451.50p 456.00p 346340
14/12/2022 457.00p 460.00p 445.00p 459.50p 433950
13/12/2022 447.50p 461.00p 440.00p 454.00p 1038870
12/12/2022 445.50p 449.00p 440.00p 447.00p 359840
09/12/2022 450.00p 453.30p 445.50p 447.00p 262900
08/12/2022 454.50p 457.95p 448.88p 449.00p 410790
07/12/2022 460.00p 462.76p 456.50p 456.50p 465650
06/12/2022 461.00p 464.00p 460.75p 461.00p 182980
05/12/2022 461.50p 463.61p 457.00p 462.50p 266810
02/12/2022 461.00p 467.50p 460.00p 462.50p 510050
01/12/2022 458.50p 469.00p 457.50p 463.00p 411410
30/11/2022 462.50p 464.00p 459.12p 461.50p 538800
29/11/2022 462.00p 466.50p 460.50p 462.50p 549180
28/11/2022 461.00p 463.50p 452.56p 460.00p 543670
25/11/2022 461.50p 464.67p 458.60p 463.50p 429190
24/11/2022 464.50p 466.00p 461.12p 461.50p 346470
23/11/2022 461.50p 471.50p 457.50p 463.50p 511800
22/11/2022 465.50p 465.50p 455.83p 459.50p 442920
21/11/2022 462.00p 470.08p 462.00p 466.50p 356700
18/11/2022 464.00p 467.60p 459.00p 462.00p 294210
17/11/2022 461.50p 465.00p 458.00p 463.50p 504600
16/11/2022 459.00p 461.50p 457.45p 461.50p 514830
15/11/2022 462.00p 468.00p 457.70p 459.00p 864090
14/11/2022 469.00p 471.50p 460.00p 466.50p 618220
11/11/2022 469.00p 472.00p 466.00p 468.50p 537080
10/11/2022 465.00p 475.31p 461.50p 471.00p 557070
09/11/2022 464.00p 465.00p 460.00p 462.50p 417790
08/11/2022 469.50p 470.00p 460.50p 460.50p 619310
07/11/2022 468.50p 471.97p 466.75p 469.00p 613260
04/11/2022 476.00p 476.35p 468.50p 468.50p 725820
03/11/2022 463.50p 475.00p 463.00p 474.00p 859450
02/11/2022 467.00p 467.84p 461.46p 463.00p 544140
01/11/2022 472.00p 474.00p 464.00p 465.50p 801390
31/10/2022 470.50p 472.00p 465.50p 469.00p 364290
28/10/2022 475.00p 475.66p 470.50p 471.00p 243380
27/10/2022 478.50p 480.75p 475.00p 476.50p 400140
26/10/2022 482.00p 485.00p 478.50p 481.00p 661600
25/10/2022 482.00p 484.00p 478.50p 481.50p 670520
24/10/2022 475.50p 481.96p 475.00p 480.00p 477600
21/10/2022 472.00p 482.00p 466.74p 478.00p 1151100
20/10/2022 466.00p 475.00p 465.50p 472.50p 748510
19/10/2022 470.00p 479.25p 461.50p 465.50p 697850
18/10/2022 474.50p 475.62p 464.50p 464.50p 663300
17/10/2022 467.50p 479.50p 466.65p 472.00p 640220
14/10/2022 489.00p 489.00p 461.66p 465.00p 538680
13/10/2022 462.00p 472.50p 459.77p 467.50p 1170030
12/10/2022 460.00p 462.00p 458.00p 460.00p 716610
11/10/2022 468.00p 469.50p 459.95p 463.50p 717490
10/10/2022 475.50p 477.00p 467.50p 468.00p 653360
07/10/2022 465.00p 479.00p 460.00p 475.00p 1509370
06/10/2022 453.00p 463.00p 452.50p 461.50p 889250
05/10/2022 457.00p 461.50p 452.50p 452.50p 662260
04/10/2022 462.50p 462.50p 458.00p 458.00p 517960
03/10/2022 464.00p 465.10p 457.50p 460.00p 735450
30/09/2022 458.50p 465.00p 458.00p 464.00p 858130
29/09/2022 474.50p 485.50p 454.50p 458.50p 2938400
28/09/2022 497.00p 500.72p 470.00p 470.00p 1624850
27/09/2022 501.00p 508.20p 496.00p 498.50p 1198130
26/09/2022 506.00p 523.20p 481.50p 500.00p 1670360
23/09/2022 495.00p 518.00p 487.00p 512.00p 755890
22/09/2022 480.50p 497.00p 479.42p 492.00p 555120
21/09/2022 478.00p 482.50p 468.80p 482.00p 735310
20/09/2022 475.50p 483.05p 469.00p 476.00p 742490
16/09/2022 465.50p 470.00p 464.39p 466.50p 1461600
15/09/2022 463.00p 468.09p 462.00p 465.00p 1468960
14/09/2022 464.50p 468.72p 460.50p 463.50p 943900
13/09/2022 471.00p 473.00p 463.01p 464.00p 949230
12/09/2022 483.50p 487.90p 465.50p 469.00p 865650
09/09/2022 490.00p 494.81p 485.00p 487.00p 329300
08/09/2022 482.50p 494.00p 477.06p 486.00p 791340
07/09/2022 476.00p 483.64p 475.00p 480.00p 1052480
06/09/2022 470.50p 481.00p 467.50p 476.00p 809390
05/09/2022 464.50p 485.00p 464.50p 470.00p 741900
02/09/2022 463.00p 471.50p 462.00p 467.00p 439140
01/09/2022 465.50p 469.29p 459.84p 464.50p 748940
31/08/2022 463.50p 469.93p 462.50p 463.00p 340350
30/08/2022 471.00p 477.00p 462.00p 466.00p 471420
26/08/2022 462.50p 470.00p 462.50p 468.50p 930170
25/08/2022 453.50p 465.00p 452.50p 463.50p 821330
24/08/2022 457.00p 460.00p 448.71p 452.50p 496560
23/08/2022 452.00p 458.00p 451.00p 452.00p 297600
22/08/2022 453.50p 457.58p 451.00p 453.00p 384810
19/08/2022 455.50p 458.50p 451.20p 453.50p 314030
18/08/2022 450.00p 455.00p 449.20p 453.00p 328470
17/08/2022 456.50p 457.70p 439.13p 451.00p 259290
16/08/2022 456.00p 456.50p 451.00p 455.50p 527270
15/08/2022 456.00p 457.25p 450.59p 455.00p 251530
12/08/2022 452.00p 455.20p 447.00p 450.50p 213370
11/08/2022 440.00p 450.50p 437.02p 450.00p 564830
10/08/2022 440.00p 443.00p 437.00p 440.00p 389210
09/08/2022 443.00p 448.36p 434.25p 438.00p 956200
08/08/2022 437.00p 449.70p 436.00p 443.50p 310110
05/08/2022 432.00p 443.00p 431.00p 440.00p 581670
04/08/2022 444.00p 446.08p 432.54p 434.00p 481340
03/08/2022 447.50p 452.50p 442.54p 446.00p 594680
02/08/2022 455.50p 457.50p 448.50p 448.50p 501910
01/08/2022 462.00p 464.45p 455.00p 455.00p 379090
29/07/2022 460.50p 468.50p 456.50p 462.00p 646930
28/07/2022 461.50p 468.00p 460.00p 460.00p 788180
27/07/2022 463.50p 468.00p 463.00p 463.00p 636870
26/07/2022 470.00p 471.09p 462.50p 464.50p 593780
25/07/2022 470.50p 474.50p 467.00p 471.50p 350480
22/07/2022 468.00p 473.23p 465.10p 470.50p 374860
21/07/2022 464.00p 470.00p 464.00p 469.00p 453860
20/07/2022 470.50p 475.50p 464.50p 464.50p 2647720
19/07/2022 466.00p 471.00p 466.00p 468.00p 1725860
18/07/2022 468.00p 471.50p 460.50p 468.00p 1576650
15/07/2022 459.00p 467.00p 459.00p 465.50p 454800
14/07/2022 446.50p 467.00p 446.50p 460.00p 1400300
13/07/2022 454.50p 454.50p 443.00p 449.50p 663890
12/07/2022 460.00p 460.00p 450.00p 454.00p 345220

*Close Price adjusted for both dividends and splits