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
04/12/2020 354.00p 356.00p 349.80p 354.50p 418280
03/12/2020 355.00p 361.00p 351.92p 354.00p 133450
02/12/2020 354.00p 356.00p 347.70p 356.00p 237250
01/12/2020 353.00p 354.00p 350.00p 350.00p 97910
30/11/2020 352.00p 354.99p 349.62p 351.00p 109550
27/11/2020 357.00p 357.00p 344.00p 351.00p 351550
26/11/2020 354.00p 358.00p 353.00p 353.00p 54640
25/11/2020 361.00p 361.00p 353.00p 355.00p 254530
24/11/2020 356.00p 359.02p 354.00p 354.00p 125710
23/11/2020 352.00p 358.00p 350.76p 352.00p 244350
20/11/2020 353.00p 357.00p 350.00p 357.00p 106630
19/11/2020 353.00p 356.92p 349.00p 352.00p 107960
18/11/2020 350.00p 354.95p 345.24p 350.00p 330920
17/11/2020 333.00p 342.37p 330.00p 338.00p 295990
16/11/2020 336.00p 336.00p 330.00p 331.00p 216620
13/11/2020 344.00p 344.00p 334.00p 341.00p 239510
12/11/2020 347.00p 352.00p 340.04p 344.00p 431910
11/11/2020 349.00p 352.00p 346.00p 347.00p 187440
10/11/2020 356.00p 358.00p 349.00p 353.00p 476420
09/11/2020 365.00p 365.00p 356.00p 358.00p 731250
06/11/2020 363.00p 367.42p 363.00p 365.00p 140130
05/11/2020 365.00p 368.91p 363.00p 363.00p 107590
04/11/2020 368.00p 369.88p 365.00p 366.00p 96830
03/11/2020 366.00p 371.00p 363.04p 369.00p 93830
02/11/2020 363.00p 369.00p 363.00p 363.00p 177580
30/10/2020 364.00p 365.00p 361.04p 362.50p 59570
29/10/2020 364.00p 366.00p 356.00p 366.00p 118570
28/10/2020 360.00p 365.98p 360.00p 363.50p 88200
27/10/2020 363.00p 366.00p 360.00p 363.00p 112300
26/10/2020 362.00p 365.83p 360.00p 364.00p 90240
23/10/2020 356.00p 366.00p 356.00p 366.00p 67090
22/10/2020 364.00p 364.00p 359.90p 361.00p 194240
21/10/2020 360.00p 364.00p 358.06p 364.00p 315950
20/10/2020 357.00p 362.07p 357.00p 361.00p 274710
19/10/2020 364.00p 364.00p 355.08p 362.00p 94970
16/10/2020 363.00p 364.00p 357.67p 363.00p 114580
15/10/2020 364.00p 364.00p 357.70p 362.00p 185830
14/10/2020 360.00p 363.00p 356.34p 362.00p 211720
13/10/2020 363.00p 363.00p 356.53p 360.00p 87430
12/10/2020 361.00p 363.00p 356.00p 357.50p 605220
09/10/2020 356.00p 363.00p 356.00p 359.00p 566910
08/10/2020 359.00p 364.00p 356.96p 359.00p 114610
07/10/2020 360.00p 362.31p 359.00p 361.00p 116590
06/10/2020 362.00p 365.40p 360.00p 362.00p 301660
05/10/2020 365.00p 365.00p 358.80p 362.00p 100160
02/10/2020 365.00p 365.00p 359.00p 360.00p 99910
01/10/2020 364.00p 366.00p 358.00p 358.00p 320600
30/09/2020 365.00p 366.00p 360.12p 364.50p 239840
29/09/2020 365.00p 369.00p 359.00p 359.00p 58430
28/09/2020 362.00p 369.00p 358.96p 366.00p 237180
25/09/2020 361.00p 362.00p 356.05p 362.00p 121970
24/09/2020 358.00p 362.00p 355.00p 359.00p 179380
23/09/2020 362.00p 363.93p 357.00p 360.00p 90930
22/09/2020 356.00p 363.00p 355.53p 359.50p 133770
21/09/2020 359.00p 362.00p 355.00p 357.00p 128190
18/09/2020 357.00p 364.89p 353.00p 353.00p 782330
17/09/2020 352.00p 372.91p 352.00p 360.00p 181560
16/09/2020 360.00p 367.00p 352.00p 352.00p 96780
15/09/2020 358.00p 359.93p 354.60p 356.50p 220510
14/09/2020 367.00p 370.88p 353.08p 361.00p 213070
11/09/2020 356.00p 362.24p 351.00p 354.00p 108600
10/09/2020 360.00p 361.50p 352.00p 352.00p 415360
09/09/2020 358.00p 363.00p 353.00p 353.00p 110910
08/09/2020 354.00p 363.00p 351.06p 360.00p 107820
07/09/2020 352.00p 355.00p 345.00p 354.00p 158580
04/09/2020 346.00p 352.00p 346.00p 352.00p 316460
03/09/2020 340.00p 352.00p 340.00p 352.00p 192780
02/09/2020 345.00p 345.00p 339.42p 344.00p 108640
01/09/2020 345.00p 345.00p 336.00p 340.00p 152210
28/08/2020 335.00p 345.00p 335.00p 338.00p 137080
27/08/2020 343.00p 356.00p 337.82p 344.00p 92560
26/08/2020 343.00p 345.00p 337.96p 343.00p 95490
25/08/2020 341.00p 348.91p 341.00p 342.50p 72480
24/08/2020 346.00p 349.00p 340.99p 349.00p 185850
21/08/2020 346.00p 347.00p 338.88p 347.00p 89590
20/08/2020 345.00p 347.00p 341.89p 345.00p 156820
19/08/2020 344.00p 349.00p 341.90p 345.00p 88880
18/08/2020 343.00p 351.00p 342.00p 351.00p 90650
17/08/2020 347.00p 348.76p 342.00p 347.00p 133960
14/08/2020 349.00p 349.77p 342.00p 345.00p 119650
13/08/2020 346.00p 350.66p 345.00p 350.00p 366650
12/08/2020 345.00p 349.00p 344.04p 347.00p 59370
11/08/2020 343.00p 347.00p 342.08p 347.00p 263750
10/08/2020 340.00p 345.00p 336.56p 343.00p 216160
07/08/2020 338.00p 341.00p 334.77p 341.00p 90880
06/08/2020 336.00p 339.00p 333.71p 337.00p 48360
05/08/2020 337.00p 339.00p 330.00p 335.00p 105860
04/08/2020 337.00p 337.00p 330.10p 337.00p 78420
03/08/2020 335.00p 338.00p 330.80p 331.00p 47990
31/07/2020 335.00p 337.88p 332.00p 335.00p 96830
30/07/2020 337.00p 343.08p 333.00p 337.00p 116520
29/07/2020 343.00p 345.39p 337.00p 337.00p 128780
28/07/2020 338.00p 345.40p 338.00p 343.00p 131070
27/07/2020 345.00p 348.96p 337.44p 340.00p 61400
24/07/2020 342.00p 349.00p 340.00p 340.00p 172110
23/07/2020 344.00p 348.00p 338.92p 343.50p 75700
22/07/2020 344.00p 346.00p 342.33p 346.00p 89980
21/07/2020 345.00p 345.00p 335.00p 345.00p 129850
20/07/2020 343.00p 345.00p 341.44p 345.00p 56780
17/07/2020 345.00p 345.00p 341.00p 345.00p 36060
16/07/2020 345.00p 345.00p 342.30p 345.00p 91090
15/07/2020 336.00p 345.00p 330.00p 345.00p 127320
14/07/2020 335.00p 338.00p 332.00p 338.00p 115400
13/07/2020 332.00p 337.00p 326.50p 335.00p 171150
10/07/2020 330.00p 334.17p 324.31p 330.00p 141730
09/07/2020 334.00p 338.95p 329.00p 334.00p 223200
08/07/2020 345.00p 346.58p 334.00p 337.00p 274450
07/07/2020 347.00p 352.80p 342.00p 342.00p 112920
06/07/2020 348.00p 356.00p 348.00p 352.00p 328770
03/07/2020 360.00p 360.00p 348.00p 348.00p 603950
02/07/2020 361.00p 363.00p 353.00p 363.00p 518550
01/07/2020 349.00p 367.00p 347.00p 367.00p 442900
30/06/2020 349.00p 351.00p 344.55p 351.00p 191860
29/06/2020 349.00p 349.00p 344.55p 349.00p 173350
26/06/2020 349.00p 349.00p 343.00p 347.00p 173410
25/06/2020 339.00p 349.00p 339.00p 347.00p 103280
24/06/2020 342.00p 348.77p 342.00p 347.00p 138750
23/06/2020 347.00p 348.00p 341.00p 347.00p 136440
22/06/2020 341.00p 348.48p 340.00p 346.00p 116210
19/06/2020 344.00p 350.00p 342.00p 343.00p 155500
18/06/2020 347.00p 347.00p 338.40p 343.00p 149860
17/06/2020 350.00p 350.00p 337.00p 347.00p 442260
16/06/2020 342.50p 353.00p 340.26p 353.00p 678610
15/06/2020 343.00p 346.00p 341.00p 342.50p 121180
12/06/2020 340.00p 346.00p 332.00p 346.00p 224320
11/06/2020 334.00p 340.00p 334.00p 340.00p 208550
10/06/2020 340.00p 342.98p 336.00p 339.00p 181680
09/06/2020 343.00p 350.00p 339.00p 345.00p 177460
08/06/2020 352.00p 352.00p 345.00p 350.00p 730000
05/06/2020 349.00p 352.00p 339.00p 352.00p 278900
04/06/2020 345.00p 348.00p 336.75p 346.00p 185610
03/06/2020 343.00p 346.00p 335.00p 335.00p 179080
02/06/2020 343.00p 350.00p 343.00p 343.00p 146570
01/06/2020 347.00p 348.00p 337.00p 337.00p 169800
29/05/2020 338.00p 349.85p 337.00p 342.00p 121500
28/05/2020 342.00p 349.91p 339.00p 340.00p 165780
27/05/2020 353.00p 356.00p 344.98p 346.00p 210220
26/05/2020 353.00p 356.00p 348.94p 356.00p 177970
22/05/2020 347.00p 354.00p 347.00p 354.00p 229410
21/05/2020 352.00p 354.43p 349.00p 352.00p 484430
20/05/2020 345.00p 354.00p 345.00p 352.00p 549790
19/05/2020 336.00p 348.00p 336.00p 348.00p 202580
18/05/2020 345.00p 345.00p 337.00p 343.00p 132910
15/05/2020 340.00p 345.00p 337.80p 340.00p 375570
14/05/2020 337.00p 341.00p 334.00p 341.00p 218380
13/05/2020 333.00p 342.00p 331.00p 336.00p 600220
12/05/2020 330.00p 344.00p 329.84p 334.00p 365360
11/05/2020 330.00p 330.00p 327.00p 330.00p 401970
07/05/2020 328.00p 330.00p 325.00p 330.00p 1092820
06/05/2020 326.00p 335.00p 322.00p 329.00p 665970
05/05/2020 334.00p 337.00p 328.10p 334.00p 432070
04/05/2020 320.00p 335.00p 320.00p 334.00p 682280
01/05/2020 318.00p 335.00p 318.00p 335.00p 209620
30/04/2020 333.00p 334.00p 330.00p 334.00p 296460
29/04/2020 328.00p 333.00p 321.00p 333.00p 569870
28/04/2020 324.00p 333.00p 319.25p 333.00p 368160
27/04/2020 329.00p 331.00p 318.54p 331.00p 133680
24/04/2020 331.00p 331.00p 322.90p 331.00p 156060
23/04/2020 330.00p 330.99p 316.00p 330.00p 191580
22/04/2020 331.00p 331.00p 323.00p 330.00p 353930
21/04/2020 333.00p 333.89p 323.00p 330.00p 127240
20/04/2020 330.00p 334.00p 325.00p 331.00p 327210
17/04/2020 331.00p 337.00p 329.48p 337.00p 560360
16/04/2020 321.00p 334.00p 321.00p 334.00p 178840
15/04/2020 326.00p 331.00p 320.00p 327.00p 360600
14/04/2020 326.00p 330.00p 317.76p 326.00p 259070
09/04/2020 330.00p 333.00p 316.00p 322.00p 176580
08/04/2020 320.00p 333.00p 317.00p 325.00p 352460
07/04/2020 325.00p 333.00p 313.08p 325.00p 368570
06/04/2020 325.00p 325.00p 311.48p 314.00p 282510
03/04/2020 323.00p 325.00p 307.70p 325.00p 195520
02/04/2020 319.00p 321.00p 304.00p 315.00p 453320
01/04/2020 300.00p 319.00p 293.82p 316.00p 390010
31/03/2020 306.00p 308.00p 288.00p 302.00p 423690
30/03/2020 302.00p 306.00p 286.00p 300.00p 942780
27/03/2020 288.00p 302.00p 288.00p 295.00p 895500
26/03/2020 290.00p 299.00p 280.00p 290.00p 183470
25/03/2020 290.00p 298.42p 280.00p 286.00p 528660
24/03/2020 281.00p 296.50p 275.00p 285.00p 473750
23/03/2020 290.00p 299.00p 275.00p 280.00p 727100
20/03/2020 281.00p 290.00p 272.24p 274.00p 967530
19/03/2020 285.00p 301.03p 277.00p 277.00p 295680
18/03/2020 285.00p 301.60p 283.00p 293.00p 359010
17/03/2020 281.00p 295.00p 274.00p 288.00p 187380
16/03/2020 287.00p 294.36p 283.15p 286.00p 448210
13/03/2020 296.00p 296.00p 287.00p 287.00p 953250
12/03/2020 288.00p 296.00p 288.00p 295.00p 1127450
11/03/2020 293.00p 296.00p 289.00p 293.00p 435540
10/03/2020 284.00p 295.00p 282.38p 295.00p 427040
09/03/2020 275.00p 286.00p 273.67p 285.00p 409320
06/03/2020 274.00p 278.00p 268.26p 276.00p 407170
05/03/2020 269.00p 274.00p 267.10p 274.00p 231410
04/03/2020 260.00p 270.00p 258.00p 270.00p 421630
03/03/2020 265.00p 269.00p 258.00p 258.50p 451690
02/03/2020 264.00p 265.00p 262.50p 265.00p 131200
28/02/2020 266.00p 266.00p 258.00p 265.00p 274630
27/02/2020 260.00p 265.40p 260.00p 262.00p 48030
26/02/2020 259.00p 267.00p 258.00p 266.00p 240980
25/02/2020 264.00p 266.40p 262.08p 265.00p 144090
24/02/2020 264.00p 266.00p 260.20p 264.00p 547290

*Close Price adjusted for both dividends and splits