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
18/03/2022 388.00p 390.00p 381.00p 384.00p 1025250
17/03/2022 381.00p 388.00p 381.00p 388.00p 353320
16/03/2022 377.00p 382.00p 376.00p 380.00p 867660
15/03/2022 380.00p 383.00p 375.00p 377.00p 498050
14/03/2022 381.00p 383.00p 377.80p 380.00p 282980
11/03/2022 380.00p 385.00p 377.00p 381.00p 351510
10/03/2022 380.00p 380.00p 374.00p 380.00p 1709440
09/03/2022 372.00p 385.78p 372.00p 380.00p 1030110
08/03/2022 368.00p 385.00p 363.06p 377.00p 792530
07/03/2022 370.00p 373.00p 361.00p 368.00p 388370
04/03/2022 376.00p 378.00p 363.00p 369.00p 391040
03/03/2022 378.00p 379.44p 371.00p 375.00p 354520
02/03/2022 379.00p 386.00p 376.00p 380.00p 350910
01/03/2022 378.00p 384.00p 372.00p 378.00p 422400
28/02/2022 378.00p 387.21p 374.00p 376.00p 580710
25/02/2022 378.00p 382.00p 370.05p 376.00p 601910
24/02/2022 363.00p 378.00p 361.00p 375.00p 497860
23/02/2022 377.00p 383.00p 368.76p 372.00p 371260
22/02/2022 386.00p 390.00p 373.00p 373.00p 625550
21/02/2022 396.00p 397.00p 389.00p 389.00p 538460
18/02/2022 387.00p 396.00p 387.00p 396.00p 349240
17/02/2022 392.00p 393.43p 385.00p 392.00p 795400
16/02/2022 395.00p 396.00p 390.00p 391.00p 680190
15/02/2022 383.00p 388.00p 380.39p 388.00p 522630
14/02/2022 374.00p 383.00p 373.00p 383.00p 476230
11/02/2022 377.00p 387.00p 374.00p 377.00p 315360
10/02/2022 376.00p 377.80p 372.00p 376.00p 443250
09/02/2022 381.00p 383.00p 375.00p 375.00p 867860
08/02/2022 376.00p 376.20p 373.10p 374.00p 179180
07/02/2022 379.00p 379.00p 373.00p 375.00p 300390
04/02/2022 380.00p 380.00p 374.00p 374.00p 201710
03/02/2022 381.00p 381.00p 375.00p 377.00p 188450
02/02/2022 379.00p 380.00p 376.00p 378.00p 169130
01/02/2022 380.00p 385.00p 375.83p 378.00p 437230
31/01/2022 380.00p 382.00p 376.06p 382.00p 424080
28/01/2022 379.00p 380.00p 374.00p 374.00p 235260
27/01/2022 374.00p 382.00p 374.00p 379.00p 255760
26/01/2022 380.00p 380.00p 376.00p 377.00p 171310
25/01/2022 384.00p 384.00p 377.53p 378.00p 383020
24/01/2022 379.00p 383.00p 376.00p 380.00p 517180
21/01/2022 375.00p 379.00p 371.00p 378.00p 228270
20/01/2022 377.00p 378.00p 374.00p 374.00p 237090
19/01/2022 375.00p 377.00p 372.00p 375.00p 176220
18/01/2022 365.00p 377.00p 365.00p 375.00p 259600
17/01/2022 367.00p 378.00p 367.00p 373.00p 220010
14/01/2022 369.00p 372.84p 367.00p 367.00p 3151620
13/01/2022 368.00p 374.00p 365.00p 367.00p 659690
12/01/2022 370.00p 373.00p 366.91p 367.00p 381020
11/01/2022 379.00p 385.00p 373.00p 373.00p 374330
10/01/2022 378.00p 384.00p 376.00p 376.00p 797340
07/01/2022 377.00p 386.00p 375.56p 383.00p 262940
06/01/2022 382.00p 384.93p 374.65p 380.00p 241210
05/01/2022 383.00p 388.00p 383.00p 385.00p 571780
04/01/2022 377.00p 385.00p 372.00p 381.00p 348570
31/12/2021 385.00p 385.58p 374.00p 374.00p 131500
30/12/2021 383.00p 385.00p 379.00p 379.00p 140870
29/12/2021 379.00p 390.00p 379.00p 383.00p 151890
24/12/2021 380.00p 381.00p 377.00p 380.00p 135870
23/12/2021 378.00p 385.00p 374.13p 382.00p 304730
22/12/2021 366.00p 380.00p 366.00p 378.00p 364370
21/12/2021 380.00p 387.00p 378.04p 379.00p 355090
20/12/2021 371.00p 388.15p 371.00p 386.00p 316310
17/12/2021 373.00p 382.00p 371.50p 376.00p 3069510
16/12/2021 376.00p 378.00p 368.86p 374.00p 322370
15/12/2021 370.00p 377.00p 369.00p 372.00p 391720
14/12/2021 370.00p 373.00p 369.00p 369.00p 175420
13/12/2021 371.00p 377.00p 369.13p 371.00p 214750
10/12/2021 373.00p 377.00p 370.00p 376.00p 276720
09/12/2021 366.00p 373.00p 365.00p 370.00p 364120
08/12/2021 372.00p 378.00p 364.94p 371.00p 359570
07/12/2021 377.00p 381.05p 370.00p 372.00p 164320
06/12/2021 378.00p 380.00p 374.00p 379.00p 388000
03/12/2021 375.00p 377.88p 372.00p 375.00p 336230
02/12/2021 375.00p 381.58p 375.00p 375.00p 282770
01/12/2021 386.00p 389.30p 377.50p 378.00p 669340
30/11/2021 382.00p 393.00p 378.00p 382.00p 813000
29/11/2021 388.00p 389.00p 384.00p 385.00p 302520
26/11/2021 388.00p 394.00p 380.00p 383.00p 637500
25/11/2021 385.00p 395.00p 381.63p 392.00p 378460
24/11/2021 378.00p 386.00p 376.00p 380.00p 590510
23/11/2021 378.00p 386.00p 376.60p 383.00p 486100
22/11/2021 383.00p 383.73p 378.00p 381.00p 293910
19/11/2021 380.00p 383.00p 377.41p 380.00p 394340
18/11/2021 378.00p 379.16p 373.00p 379.00p 268200
17/11/2021 370.00p 376.00p 370.00p 373.00p 612260
16/11/2021 370.00p 373.00p 365.00p 372.00p 761170
15/11/2021 372.00p 375.00p 368.00p 371.00p 630250
12/11/2021 368.00p 372.00p 366.00p 368.00p 294490
11/11/2021 365.00p 370.00p 365.00p 369.00p 253010
10/11/2021 366.00p 373.00p 362.00p 364.00p 489730
09/11/2021 374.00p 375.00p 368.36p 370.00p 532600
08/11/2021 373.00p 375.00p 368.00p 370.00p 674360
05/11/2021 368.00p 375.00p 361.00p 375.00p 498240
04/11/2021 374.00p 375.00p 363.00p 367.00p 683270
03/11/2021 369.00p 372.04p 362.00p 371.00p 3576210
02/11/2021 366.00p 368.00p 362.12p 364.00p 555920
01/11/2021 364.00p 368.00p 361.20p 362.00p 282360
29/10/2021 355.00p 365.00p 353.00p 357.00p 276540
28/10/2021 354.00p 360.00p 352.79p 359.00p 753020
27/10/2021 355.00p 359.00p 352.00p 352.00p 794290
26/10/2021 353.00p 357.73p 352.63p 355.00p 772230
25/10/2021 355.00p 359.00p 349.00p 353.00p 367070
22/10/2021 357.00p 361.15p 353.00p 357.00p 3330650
21/10/2021 358.00p 362.00p 355.00p 355.00p 488100
20/10/2021 363.00p 363.00p 353.00p 353.00p 251420
19/10/2021 360.00p 364.00p 356.00p 356.00p 175960
18/10/2021 368.00p 369.00p 361.00p 364.00p 282090
15/10/2021 365.00p 367.00p 362.00p 362.00p 195050
14/10/2021 366.00p 368.00p 362.04p 363.00p 368430
13/10/2021 359.00p 367.00p 355.00p 357.00p 569160
12/10/2021 365.00p 366.95p 359.00p 359.00p 627040
11/10/2021 364.00p 366.93p 361.40p 363.00p 426660
08/10/2021 361.00p 364.00p 356.00p 360.00p 302270
07/10/2021 357.00p 364.00p 350.00p 358.00p 478870
06/10/2021 351.00p 357.00p 350.00p 352.00p 237180
05/10/2021 356.00p 357.00p 353.00p 353.00p 259680
04/10/2021 357.00p 363.00p 349.00p 363.00p 381670
01/10/2021 351.00p 355.00p 348.00p 350.00p 220070
30/09/2021 358.00p 362.00p 354.00p 355.00p 467050
29/09/2021 357.00p 361.90p 353.00p 353.00p 531890
28/09/2021 356.00p 362.00p 352.00p 352.00p 469590
27/09/2021 358.00p 364.00p 353.00p 355.00p 429680
24/09/2021 360.00p 364.00p 353.00p 355.00p 3051980
23/09/2021 361.00p 365.25p 353.00p 355.00p 248480
22/09/2021 362.00p 365.00p 356.44p 363.00p 955780
21/09/2021 361.00p 365.50p 353.50p 360.00p 1150580
20/09/2021 353.00p 367.00p 350.19p 367.00p 3640470
17/09/2021 359.00p 366.00p 347.00p 347.00p 828290
16/09/2021 360.00p 368.00p 353.00p 353.00p 439720
15/09/2021 356.00p 363.00p 348.00p 360.00p 541550
14/09/2021 353.00p 360.48p 350.60p 355.00p 263700
13/09/2021 364.00p 367.00p 353.50p 354.00p 196920
10/09/2021 358.00p 365.38p 347.00p 347.00p 309740
09/09/2021 348.00p 357.47p 346.65p 353.00p 266410
08/09/2021 355.00p 355.00p 346.00p 346.00p 216200
07/09/2021 352.00p 356.00p 346.00p 346.00p 261010
06/09/2021 355.00p 361.00p 349.00p 349.00p 240190
03/09/2021 360.00p 364.00p 350.10p 351.00p 272880
02/09/2021 347.00p 365.00p 341.00p 355.00p 872200
01/09/2021 357.00p 358.40p 337.00p 337.00p 1039910
31/08/2021 363.00p 367.00p 356.00p 360.00p 262990
27/08/2021 362.00p 368.00p 360.00p 368.00p 218750
26/08/2021 366.00p 366.00p 361.12p 365.00p 846440
25/08/2021 367.00p 368.50p 360.00p 360.00p 138540
24/08/2021 369.00p 371.00p 366.00p 366.00p 115270
23/08/2021 368.00p 370.00p 363.00p 365.00p 113570
20/08/2021 362.00p 365.66p 357.26p 361.00p 116200
19/08/2021 358.00p 362.00p 355.00p 355.00p 274780
18/08/2021 353.00p 357.91p 353.00p 353.00p 169350
17/08/2021 361.00p 362.50p 354.00p 354.00p 218840
16/08/2021 354.00p 360.94p 354.00p 359.00p 127920
13/08/2021 352.00p 356.74p 346.00p 352.00p 66560
12/08/2021 354.00p 358.00p 353.99p 355.00p 70990
11/08/2021 354.00p 355.00p 349.26p 354.00p 79090
10/08/2021 343.00p 353.00p 343.00p 350.50p 105990
09/08/2021 345.00p 346.32p 343.20p 346.00p 212990
06/08/2021 347.00p 347.00p 330.39p 347.00p 13486100
05/08/2021 341.00p 347.10p 341.00p 341.00p 184900
04/08/2021 345.00p 346.46p 341.00p 344.00p 80320
03/08/2021 349.00p 350.18p 342.36p 343.50p 121040
02/08/2021 355.00p 357.00p 346.00p 348.50p 128320
30/07/2021 355.00p 358.00p 351.03p 355.00p 81050
29/07/2021 350.00p 356.63p 345.16p 352.00p 212970
28/07/2021 346.00p 359.00p 343.53p 348.00p 194010
27/07/2021 344.00p 347.00p 340.00p 344.00p 227690
26/07/2021 338.00p 345.00p 335.56p 345.00p 115680
23/07/2021 337.00p 340.00p 336.00p 336.00p 70810
22/07/2021 339.00p 341.00p 338.00p 340.50p 106080
21/07/2021 334.00p 341.00p 337.75p 339.50p 301970
20/07/2021 334.00p 341.00p 334.00p 339.00p 86420
19/07/2021 338.00p 340.00p 337.33p 338.00p 262430
16/07/2021 337.00p 338.00p 334.30p 335.50p 63240
15/07/2021 338.00p 339.40p 328.00p 334.00p 460490
14/07/2021 335.00p 339.00p 335.00p 338.00p 169060
13/07/2021 335.00p 340.00p 335.00p 336.00p 138240
12/07/2021 335.00p 340.00p 335.00p 335.00p 60170
09/07/2021 337.00p 339.12p 333.00p 338.00p 305340
08/07/2021 337.00p 337.00p 333.67p 335.00p 87650
07/07/2021 336.00p 338.00p 333.00p 338.00p 643890
06/07/2021 335.00p 335.66p 332.76p 335.00p 779660
05/07/2021 333.00p 338.24p 332.80p 333.00p 171190
02/07/2021 336.00p 339.00p 332.00p 335.00p 487940
01/07/2021 336.00p 339.00p 334.92p 335.00p 350470
30/06/2021 339.00p 340.00p 332.00p 338.00p 105620
29/06/2021 334.00p 340.98p 334.00p 336.50p 119720
28/06/2021 339.00p 340.00p 335.00p 337.00p 262580
25/06/2021 335.00p 340.00p 334.83p 340.00p 134640
24/06/2021 338.00p 339.00p 335.46p 337.50p 166530
23/06/2021 333.00p 338.00p 332.00p 335.00p 668630
22/06/2021 330.00p 337.00p 327.71p 337.00p 484220
21/06/2021 328.00p 333.00p 327.68p 333.00p 152660
18/06/2021 333.00p 335.39p 329.00p 330.00p 641550
17/06/2021 335.00p 337.00p 332.00p 333.00p 562130
16/06/2021 336.00p 339.00p 334.00p 334.00p 721400
15/06/2021 339.00p 340.00p 335.41p 337.00p 173070
14/06/2021 339.00p 339.00p 335.00p 335.00p 107980
11/06/2021 336.00p 338.00p 335.00p 335.00p 91420
10/06/2021 337.00p 339.00p 335.60p 339.00p 78970
09/06/2021 339.00p 339.00p 335.00p 339.00p 143700
08/06/2021 336.00p 337.50p 335.00p 336.50p 114970

*Close Price adjusted for both dividends and splits