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
04/11/2019 264.00p 265.00p 261.84p 265.00p 106240
01/11/2019 265.00p 265.00p 261.00p 263.00p 115730
31/10/2019 265.00p 265.00p 261.11p 264.00p 90790
30/10/2019 263.00p 272.00p 260.07p 264.00p 116030
29/10/2019 261.00p 267.40p 258.00p 258.00p 236930
28/10/2019 264.00p 267.96p 263.00p 264.00p 70660
25/10/2019 265.00p 268.96p 261.10p 263.00p 176090
24/10/2019 266.00p 268.96p 264.50p 265.00p 62610
23/10/2019 269.00p 269.00p 264.25p 267.00p 70830
22/10/2019 267.00p 269.00p 264.00p 269.00p 118030
21/10/2019 262.00p 267.00p 262.00p 267.00p 74510
18/10/2019 266.00p 267.00p 261.49p 265.00p 93300
17/10/2019 265.00p 266.00p 262.00p 265.00p 196880
16/10/2019 262.00p 265.00p 262.00p 265.00p 113120
15/10/2019 260.00p 266.00p 259.00p 264.00p 722300
14/10/2019 263.00p 267.00p 261.16p 265.00p 118520
11/10/2019 267.00p 267.00p 259.00p 262.00p 105650
10/10/2019 261.00p 266.00p 261.00p 262.00p 94100
09/10/2019 263.00p 267.00p 263.00p 265.00p 171040
08/10/2019 265.00p 266.00p 261.00p 266.00p 127150
07/10/2019 261.00p 266.00p 260.90p 266.00p 58690
04/10/2019 266.00p 269.00p 261.08p 266.00p 333720
03/10/2019 261.00p 268.48p 260.08p 265.00p 104660
02/10/2019 267.00p 269.00p 262.00p 265.00p 136480
01/10/2019 266.00p 272.95p 263.00p 269.00p 403870
30/09/2019 269.00p 272.92p 266.90p 272.00p 134590
27/09/2019 268.00p 273.40p 266.00p 272.00p 86010
26/09/2019 272.00p 274.00p 269.31p 272.00p 847800
25/09/2019 266.00p 273.44p 266.00p 266.00p 89640
24/09/2019 276.00p 278.36p 270.84p 273.00p 114440
23/09/2019 269.00p 275.94p 269.00p 269.00p 63230
20/09/2019 273.00p 276.00p 268.00p 268.00p 341980
19/09/2019 274.00p 279.00p 267.35p 274.00p 127390
18/09/2019 275.00p 275.00p 269.07p 274.00p 99880
17/09/2019 280.00p 282.00p 271.00p 275.00p 139360
16/09/2019 276.00p 279.95p 274.00p 274.00p 101510
13/09/2019 277.00p 278.95p 274.00p 274.00p 244710
12/09/2019 277.00p 279.46p 276.00p 276.00p 93550
11/09/2019 282.00p 282.00p 277.00p 280.50p 101090
10/09/2019 279.00p 281.11p 276.00p 279.00p 122750
09/09/2019 277.00p 280.92p 277.00p 279.00p 68700
06/09/2019 281.00p 282.00p 276.07p 281.00p 352130
05/09/2019 275.00p 282.00p 275.00p 280.00p 148450
04/09/2019 283.00p 284.00p 274.00p 282.00p 290130
03/09/2019 284.00p 284.00p 277.07p 282.00p 79780
02/09/2019 277.00p 283.30p 277.00p 283.00p 88580
30/08/2019 280.00p 283.00p 277.07p 279.50p 928190
29/08/2019 281.00p 283.00p 277.02p 283.00p 338190
28/08/2019 280.00p 282.74p 276.51p 282.00p 218420
27/08/2019 277.00p 281.18p 277.00p 280.00p 244890
23/08/2019 282.00p 282.00p 276.00p 276.00p 85920
22/08/2019 271.00p 281.00p 271.00p 278.00p 134470
21/08/2019 272.00p 276.00p 270.90p 276.00p 692200
20/08/2019 273.00p 275.00p 271.32p 275.00p 75590
19/08/2019 266.00p 272.00p 266.00p 272.00p 183120
16/08/2019 268.00p 272.00p 266.00p 272.00p 160140
15/08/2019 272.00p 275.13p 268.00p 270.00p 235250
14/08/2019 274.00p 276.55p 271.00p 274.00p 1619770
13/08/2019 276.00p 278.00p 273.00p 276.00p 300970
12/08/2019 273.00p 278.00p 273.00p 278.00p 451630
09/08/2019 275.00p 278.00p 275.00p 276.00p 91720
08/08/2019 273.00p 279.00p 269.95p 278.00p 231810
07/08/2019 272.00p 272.00p 268.44p 272.00p 54500
06/08/2019 272.00p 272.00p 269.95p 272.00p 83620
05/08/2019 270.00p 272.00p 268.44p 272.00p 79840
02/08/2019 268.00p 270.00p 265.24p 270.00p 97860
01/08/2019 264.00p 268.00p 264.00p 268.00p 115280
31/07/2019 265.00p 270.00p 263.00p 268.00p 654910
30/07/2019 271.00p 273.87p 267.00p 268.00p 590000
29/07/2019 269.00p 273.96p 268.50p 273.00p 266240
26/07/2019 269.00p 269.98p 268.40p 269.00p 56880
25/07/2019 264.00p 270.00p 264.00p 270.00p 159300
24/07/2019 268.00p 268.00p 264.04p 267.00p 91590
23/07/2019 266.00p 268.00p 265.13p 268.00p 109340
22/07/2019 263.00p 267.00p 263.00p 267.00p 97860
19/07/2019 264.00p 266.96p 263.04p 264.00p 72590
18/07/2019 266.00p 267.00p 264.43p 267.00p 196010
17/07/2019 266.00p 267.00p 265.08p 267.00p 513920
16/07/2019 266.00p 266.83p 263.00p 266.00p 261490
15/07/2019 265.05p 267.96p 265.04p 266.00p 94760
12/07/2019 268.00p 268.00p 265.00p 265.00p 52470
11/07/2019 268.00p 268.00p 265.00p 268.00p 70050
10/07/2019 264.00p 270.14p 264.00p 268.00p 95090
09/07/2019 267.00p 272.20p 265.00p 268.00p 97110
08/07/2019 270.00p 273.39p 269.33p 272.00p 79300
05/07/2019 274.00p 274.00p 270.00p 270.00p 83990
04/07/2019 271.00p 274.96p 270.00p 270.00p 71830
03/07/2019 271.00p 274.97p 271.00p 274.00p 134910
02/07/2019 271.00p 274.92p 270.00p 274.00p 179790
01/07/2019 275.00p 275.00p 271.00p 274.00p 529160
28/06/2019 272.00p 276.00p 268.00p 276.00p 467780
27/06/2019 271.00p 271.39p 267.00p 271.00p 185750
26/06/2019 270.00p 271.00p 266.00p 270.00p 228030
25/06/2019 264.00p 268.00p 264.00p 266.00p 286220
24/06/2019 268.00p 268.00p 264.00p 267.00p 155390
21/06/2019 266.00p 267.47p 261.00p 261.00p 208480
20/06/2019 264.00p 267.00p 262.04p 267.00p 204470
19/06/2019 264.00p 264.00p 261.15p 264.00p 96070
18/06/2019 259.00p 265.00p 257.00p 263.00p 197690
17/06/2019 261.00p 262.00p 259.00p 260.00p 159340
14/06/2019 261.00p 261.00p 259.00p 260.00p 182010
13/06/2019 260.00p 260.82p 254.00p 259.00p 801920
12/06/2019 256.00p 263.00p 253.75p 261.00p 287680
11/06/2019 253.00p 257.00p 253.00p 254.00p 560180
10/06/2019 254.00p 256.00p 253.11p 254.00p 592950
07/06/2019 252.00p 256.00p 251.00p 255.00p 195100
06/06/2019 251.00p 252.00p 250.00p 250.00p 341490
05/06/2019 245.00p 251.00p 243.00p 250.00p 169440
04/06/2019 246.00p 246.97p 244.93p 245.00p 654580
03/06/2019 244.00p 246.18p 244.00p 244.00p 420430
31/05/2019 245.00p 245.70p 243.00p 243.00p 313280
30/05/2019 241.00p 245.00p 241.00p 245.00p 46840
29/05/2019 242.00p 242.00p 239.20p 242.00p 98210
28/05/2019 242.00p 242.00p 240.00p 240.00p 60820
24/05/2019 241.00p 242.80p 239.93p 242.00p 192970
23/05/2019 243.00p 246.00p 242.00p 243.00p 514700
22/05/2019 245.00p 246.00p 242.00p 245.00p 332490
21/05/2019 240.00p 245.00p 238.22p 245.00p 182570
20/05/2019 234.00p 240.00p 234.00p 240.00p 145330
17/05/2019 233.00p 238.00p 233.00p 238.00p 251680
16/05/2019 237.00p 237.00p 235.44p 237.00p 83250
15/05/2019 236.00p 237.00p 233.00p 235.00p 115270
14/05/2019 236.00p 237.00p 234.00p 237.00p 146050
13/05/2019 237.00p 237.82p 235.56p 237.00p 158840
10/05/2019 237.00p 238.00p 236.04p 238.00p 223640
09/05/2019 233.00p 237.00p 233.00p 236.50p 357090
08/05/2019 237.00p 237.90p 234.50p 234.50p 123270
07/05/2019 236.00p 237.00p 234.00p 237.00p 100030
03/05/2019 236.00p 238.00p 234.00p 238.00p 147790
02/05/2019 237.00p 237.00p 234.52p 236.00p 207850
01/05/2019 236.00p 237.00p 235.23p 237.00p 142840
30/04/2019 232.00p 237.00p 231.82p 237.00p 99190
29/04/2019 232.00p 235.56p 232.00p 232.00p 243980
26/04/2019 235.00p 235.56p 232.44p 233.00p 117070
25/04/2019 232.00p 236.00p 232.00p 236.00p 791240
24/04/2019 234.00p 236.60p 233.33p 236.00p 178280
23/04/2019 234.00p 236.32p 233.00p 233.00p 118520
18/04/2019 237.00p 237.00p 234.00p 237.00p 84380
17/04/2019 235.00p 236.50p 231.50p 235.00p 199830
16/04/2019 235.00p 235.00p 230.84p 234.00p 233360
15/04/2019 235.00p 235.00p 231.00p 233.00p 154390
12/04/2019 231.00p 235.00p 231.00p 233.00p 78810
11/04/2019 234.00p 234.00p 230.20p 233.00p 193480
10/04/2019 233.00p 235.00p 230.15p 234.00p 89960
09/04/2019 233.00p 236.49p 232.00p 234.00p 166000
08/04/2019 236.00p 236.00p 233.00p 236.00p 172300
05/04/2019 233.00p 236.00p 233.00p 233.00p 103790
04/04/2019 236.00p 236.56p 233.00p 236.00p 573310
03/04/2019 235.00p 236.56p 233.41p 236.00p 123710
02/04/2019 235.00p 237.00p 233.20p 236.00p 79380
01/04/2019 234.00p 235.00p 231.64p 233.00p 206390
29/03/2019 230.50p 233.50p 230.00p 232.00p 161970
28/03/2019 230.00p 231.88p 230.00p 230.00p 183680
27/03/2019 230.50p 231.78p 229.50p 230.00p 708180
26/03/2019 226.50p 232.50p 225.50p 231.00p 643290
25/03/2019 228.00p 228.53p 225.00p 225.00p 404960
22/03/2019 227.50p 229.00p 226.60p 227.00p 109930
21/03/2019 230.00p 230.52p 228.00p 228.50p 397190
20/03/2019 231.50p 232.38p 230.00p 230.00p 208700
19/03/2019 231.50p 233.50p 231.00p 231.50p 197220
18/03/2019 236.00p 237.00p 231.06p 231.50p 509480
15/03/2019 233.50p 235.50p 233.50p 233.50p 79800
14/03/2019 233.50p 235.66p 233.50p 234.50p 168270
13/03/2019 237.50p 237.50p 233.65p 235.00p 187990
12/03/2019 238.50p 238.50p 235.00p 235.00p 105530
11/03/2019 238.00p 238.37p 235.00p 235.75p 274510
08/03/2019 239.50p 239.56p 237.00p 237.25p 159650
07/03/2019 240.00p 241.00p 238.00p 239.25p 374870
06/03/2019 240.20p 241.50p 239.48p 241.00p 109720
05/03/2019 242.50p 242.50p 240.00p 241.00p 131770
04/03/2019 241.00p 242.50p 240.50p 242.00p 860110
01/03/2019 241.50p 243.73p 240.06p 241.75p 936870
28/02/2019 242.00p 242.00p 240.50p 240.75p 203530
27/02/2019 243.00p 243.42p 241.25p 242.25p 107520
26/02/2019 244.50p 244.50p 241.50p 244.50p 127850
25/02/2019 241.00p 244.00p 241.00p 243.00p 105110
22/02/2019 244.50p 244.50p 241.21p 242.75p 57670
21/02/2019 242.50p 244.00p 241.00p 242.50p 120110
20/02/2019 245.00p 245.00p 242.00p 244.25p 150690
19/02/2019 245.00p 245.00p 242.32p 243.50p 66960
18/02/2019 243.50p 245.00p 243.00p 244.25p 186580
15/02/2019 243.50p 245.50p 243.00p 244.00p 105510
14/02/2019 244.00p 246.32p 243.30p 245.00p 306790
13/02/2019 246.00p 246.50p 243.00p 243.00p 125470
12/02/2019 245.90p 245.90p 243.84p 244.25p 280950
11/02/2019 244.00p 246.40p 243.83p 244.75p 41550
08/02/2019 247.00p 247.20p 245.04p 246.50p 84580
07/02/2019 247.00p 247.94p 244.30p 247.00p 449060
06/02/2019 246.50p 248.50p 245.00p 247.00p 124770
05/02/2019 249.00p 249.00p 246.50p 247.50p 188310
04/02/2019 247.50p 248.90p 245.10p 247.50p 83760
01/02/2019 246.50p 247.50p 245.50p 247.00p 188160
31/01/2019 243.50p 246.50p 243.50p 246.50p 201460
30/01/2019 244.50p 245.50p 243.00p 244.50p 157760
29/01/2019 243.50p 245.30p 241.83p 244.75p 230290
28/01/2019 242.00p 245.00p 241.50p 245.00p 130740
25/01/2019 240.50p 244.50p 240.50p 244.50p 371560
24/01/2019 241.50p 243.02p 240.00p 241.00p 342870
23/01/2019 243.50p 244.20p 241.50p 241.50p 421880
22/01/2019 247.00p 247.00p 243.62p 244.50p 812310

*Close Price adjusted for both dividends and splits