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
25/07/2018 212.50p 213.50p 210.90p 212.75p 106970
24/07/2018 210.50p 212.50p 209.72p 212.50p 129180
23/07/2018 210.50p 210.50p 209.00p 209.50p 86250
20/07/2018 209.50p 210.50p 209.30p 210.50p 75090
19/07/2018 208.50p 210.00p 208.10p 210.00p 754860
18/07/2018 208.00p 208.45p 207.60p 208.00p 130160
17/07/2018 208.00p 208.50p 207.60p 208.00p 1352540
16/07/2018 207.50p 208.00p 207.50p 208.00p 136460
13/07/2018 208.00p 208.48p 207.50p 207.50p 103670
12/07/2018 208.50p 210.30p 208.00p 208.50p 191000
11/07/2018 209.00p 210.00p 208.00p 208.50p 114070
10/07/2018 209.50p 210.60p 208.00p 208.75p 81640
09/07/2018 210.00p 210.00p 208.50p 208.50p 90870
06/07/2018 208.50p 211.30p 208.50p 209.00p 1061400
05/07/2018 210.50p 211.00p 209.50p 209.50p 107290
04/07/2018 211.50p 211.50p 210.50p 211.00p 393010
03/07/2018 211.00p 211.50p 210.50p 211.50p 681740
02/07/2018 211.00p 211.99p 211.00p 211.50p 35310
29/06/2018 210.50p 212.00p 210.00p 210.50p 103100
28/06/2018 212.00p 212.00p 210.00p 211.25p 153980
27/06/2018 214.50p 214.50p 210.50p 210.50p 117640
26/06/2018 209.00p 212.00p 209.00p 211.50p 348370
25/06/2018 208.50p 210.50p 208.50p 210.00p 72890
22/06/2018 210.00p 210.00p 208.50p 208.50p 40550
21/06/2018 210.00p 210.13p 207.50p 208.00p 76480
20/06/2018 210.00p 210.50p 208.52p 210.00p 218720
19/06/2018 213.00p 213.50p 208.00p 208.00p 552650
18/06/2018 213.00p 214.35p 212.50p 212.50p 359370
15/06/2018 213.50p 214.99p 213.00p 213.00p 93330
14/06/2018 214.50p 214.99p 213.30p 214.50p 46950
13/06/2018 214.00p 214.50p 212.80p 213.50p 131800
12/06/2018 213.00p 213.00p 211.00p 211.50p 243700
11/06/2018 212.00p 212.50p 210.50p 210.50p 171990
08/06/2018 212.00p 212.50p 210.11p 212.50p 496560
07/06/2018 212.50p 212.50p 209.00p 210.00p 813660
06/06/2018 208.50p 213.00p 208.50p 210.00p 217940
05/06/2018 207.00p 207.01p 204.50p 204.50p 497100
04/06/2018 209.00p 209.50p 206.07p 207.25p 97740
01/06/2018 208.00p 209.00p 206.00p 207.00p 129230
31/05/2018 206.50p 207.50p 205.50p 206.00p 103340
30/05/2018 201.00p 208.50p 200.65p 207.50p 255590
29/05/2018 199.20p 201.08p 199.20p 201.00p 155070
25/05/2018 202.50p 202.50p 199.20p 199.20p 169310
24/05/2018 201.50p 202.00p 200.15p 200.50p 136770
23/05/2018 201.00p 201.90p 200.00p 200.50p 94120
22/05/2018 198.20p 201.00p 197.32p 200.15p 139650
21/05/2018 198.20p 198.40p 197.12p 198.20p 80480
18/05/2018 197.00p 198.20p 197.00p 197.50p 105800
17/05/2018 198.60p 198.60p 197.00p 198.10p 43010
16/05/2018 196.80p 198.80p 195.60p 198.20p 195990
15/05/2018 195.20p 197.00p 194.36p 196.20p 117860
14/05/2018 194.80p 195.55p 194.80p 195.20p 64740
11/05/2018 194.80p 195.90p 194.40p 195.00p 598630
10/05/2018 194.80p 195.88p 194.80p 195.20p 136370
09/05/2018 195.60p 196.50p 194.86p 195.20p 76920
08/05/2018 194.80p 195.75p 194.80p 195.40p 72470
04/05/2018 196.00p 196.55p 195.26p 195.80p 96710
03/05/2018 195.60p 195.66p 194.53p 195.20p 60810
02/05/2018 195.80p 196.00p 194.30p 195.60p 80330
01/05/2018 195.80p 196.00p 194.40p 195.30p 147560
30/04/2018 195.80p 195.80p 194.21p 195.60p 119540
27/04/2018 195.00p 195.00p 194.00p 194.40p 313540
26/04/2018 194.40p 195.65p 194.00p 194.40p 514710
25/04/2018 194.60p 195.00p 194.20p 194.50p 74320
24/04/2018 194.40p 195.00p 194.40p 195.00p 201160
23/04/2018 195.00p 195.87p 194.60p 194.60p 117320
20/04/2018 196.00p 196.11p 195.00p 195.20p 635860
19/04/2018 196.00p 196.80p 196.00p 196.20p 66350
18/04/2018 196.00p 196.74p 196.00p 196.00p 140480
17/04/2018 196.00p 196.59p 196.00p 196.30p 38910
16/04/2018 195.00p 196.75p 195.00p 195.00p 112420
13/04/2018 196.40p 196.97p 196.40p 196.60p 123490
12/04/2018 196.40p 197.20p 195.00p 196.20p 332480
11/04/2018 197.20p 198.00p 196.40p 196.60p 187440
10/04/2018 197.00p 198.00p 196.80p 197.40p 147910
09/04/2018 198.00p 198.00p 197.00p 197.20p 83070
06/04/2018 197.00p 198.18p 197.00p 197.00p 135420
05/04/2018 197.00p 197.98p 197.00p 197.00p 24020
04/04/2018 199.00p 199.00p 197.00p 197.00p 289910
03/04/2018 198.40p 200.00p 197.60p 198.20p 206340
29/03/2018 199.00p 200.00p 198.20p 199.40p 144290
28/03/2018 199.60p 200.48p 197.60p 197.60p 109610
27/03/2018 200.00p 200.16p 198.07p 199.10p 329930
26/03/2018 199.40p 200.39p 198.40p 199.40p 113480
23/03/2018 199.20p 200.50p 198.40p 198.90p 160470
22/03/2018 199.80p 201.27p 199.40p 200.00p 68190
21/03/2018 199.20p 200.98p 199.20p 199.40p 62800
20/03/2018 201.50p 202.50p 199.20p 200.05p 146250
19/03/2018 201.00p 202.50p 201.00p 201.00p 106010
16/03/2018 201.50p 202.50p 200.00p 202.50p 187510
15/03/2018 201.50p 201.50p 200.00p 200.50p 142770
14/03/2018 201.00p 201.50p 198.82p 200.00p 182400
13/03/2018 199.60p 201.50p 199.60p 201.50p 258340
12/03/2018 199.00p 201.50p 198.00p 200.00p 159370
09/03/2018 199.40p 200.88p 198.80p 199.65p 75470
08/03/2018 200.00p 200.80p 199.40p 200.50p 92660
07/03/2018 199.00p 201.28p 198.80p 199.85p 57740
06/03/2018 201.50p 202.50p 198.80p 199.00p 119080
05/03/2018 199.60p 202.00p 199.40p 200.50p 152710
02/03/2018 199.80p 200.73p 199.20p 200.50p 349830
01/03/2018 201.00p 202.00p 200.50p 201.00p 196890
28/02/2018 203.00p 203.50p 201.00p 201.00p 440440
27/02/2018 205.50p 205.50p 202.44p 204.50p 77730
26/02/2018 205.00p 205.00p 203.00p 204.25p 58820
23/02/2018 205.00p 205.50p 203.00p 204.00p 178600
22/02/2018 204.50p 204.98p 202.18p 203.75p 196170
21/02/2018 204.00p 204.02p 202.16p 203.00p 2333810
20/02/2018 205.00p 207.80p 203.50p 203.50p 251310
19/02/2018 207.00p 207.70p 205.00p 205.25p 213980
16/02/2018 207.00p 209.50p 206.50p 207.00p 57330
15/02/2018 206.50p 207.50p 206.50p 207.00p 1527600
14/02/2018 206.50p 209.00p 206.50p 208.00p 487010
13/02/2018 209.50p 210.50p 207.25p 207.25p 176220
12/02/2018 207.50p 210.00p 207.50p 210.00p 185610
09/02/2018 208.00p 210.00p 206.00p 208.50p 484710
08/02/2018 207.50p 208.50p 207.00p 207.00p 55870
07/02/2018 205.50p 208.00p 203.50p 207.50p 271820
06/02/2018 204.50p 205.00p 203.60p 204.50p 177330
05/02/2018 203.00p 205.50p 202.16p 204.00p 264570
02/02/2018 203.00p 205.04p 203.00p 203.50p 55130
01/02/2018 202.00p 203.59p 202.00p 203.00p 81490
31/01/2018 203.00p 203.59p 202.50p 203.00p 135770
30/01/2018 201.50p 204.10p 200.95p 202.50p 248070
29/01/2018 202.00p 202.87p 201.25p 202.00p 130510
26/01/2018 204.00p 204.37p 201.00p 201.50p 194830
25/01/2018 202.00p 205.00p 202.00p 202.50p 161700
24/01/2018 205.00p 205.75p 201.00p 201.75p 97350
23/01/2018 205.50p 205.99p 203.50p 205.00p 526620
22/01/2018 204.50p 205.99p 203.00p 204.00p 370050
19/01/2018 205.00p 206.40p 205.00p 205.50p 81330
18/01/2018 206.00p 206.98p 205.50p 206.00p 113630
17/01/2018 205.50p 206.50p 205.00p 206.00p 49310
16/01/2018 203.50p 206.50p 203.50p 206.00p 312650
15/01/2018 203.50p 204.50p 203.50p 204.00p 201500
12/01/2018 202.50p 205.00p 202.50p 203.50p 91140
11/01/2018 203.00p 203.98p 201.50p 203.25p 120350
10/01/2018 202.00p 204.00p 201.50p 204.00p 93710
09/01/2018 200.00p 203.00p 200.00p 202.00p 92490
08/01/2018 202.00p 202.00p 200.00p 201.50p 113260
05/01/2018 200.50p 201.48p 200.50p 201.00p 76050
04/01/2018 199.60p 200.50p 199.16p 200.05p 131830
03/01/2018 198.00p 201.00p 198.00p 199.30p 105000
02/01/2018 198.20p 199.80p 198.00p 199.20p 61860
29/12/2017 198.50p 200.00p 197.70p 200.00p 17760
28/12/2017 198.00p 198.80p 197.71p 198.80p 19970
27/12/2017 198.00p 199.42p 198.00p 198.75p 43510
22/12/2017 199.00p 199.20p 198.05p 199.05p 12630
21/12/2017 198.40p 199.00p 197.90p 198.55p 77930
20/12/2017 198.50p 200.00p 198.10p 199.90p 148800
19/12/2017 198.40p 200.00p 196.20p 200.00p 153990
18/12/2017 198.00p 198.50p 197.15p 197.95p 162870
15/12/2017 196.80p 201.60p 195.50p 201.60p 179880
14/12/2017 198.40p 198.40p 196.00p 197.35p 62140
13/12/2017 197.10p 198.50p 196.20p 198.50p 204140
12/12/2017 196.90p 198.58p 196.90p 198.40p 71950
11/12/2017 197.80p 198.90p 196.80p 198.30p 149320
08/12/2017 197.30p 198.69p 196.60p 198.25p 95430
07/12/2017 197.80p 198.89p 197.80p 198.10p 50740
06/12/2017 197.40p 198.59p 196.90p 197.90p 191370
05/12/2017 197.30p 199.10p 197.09p 198.10p 40910
04/12/2017 196.60p 198.20p 196.50p 197.60p 186690
01/12/2017 197.50p 198.50p 196.87p 197.65p 87860
30/11/2017 196.40p 198.50p 196.28p 198.00p 218860
29/11/2017 196.70p 197.89p 196.00p 197.40p 39250
28/11/2017 195.90p 197.73p 195.90p 197.00p 154230
27/11/2017 197.00p 197.39p 195.60p 196.10p 35560
24/11/2017 195.80p 197.90p 195.70p 197.50p 411980
23/11/2017 195.50p 197.80p 193.50p 197.45p 105930
22/11/2017 196.20p 197.60p 195.60p 197.15p 55140
21/11/2017 195.10p 196.67p 195.10p 196.00p 28810
20/11/2017 195.00p 196.34p 195.00p 195.90p 24260
17/11/2017 195.40p 196.56p 194.60p 195.55p 72590
16/11/2017 195.00p 196.38p 195.00p 195.00p 79970
15/11/2017 195.00p 196.00p 195.00p 195.40p 217130
14/11/2017 195.50p 196.92p 195.40p 196.15p 79060
13/11/2017 194.10p 197.48p 194.10p 196.05p 224090
10/11/2017 194.20p 195.70p 194.20p 195.50p 174640
09/11/2017 195.90p 195.90p 194.00p 194.20p 149580
08/11/2017 193.80p 195.90p 193.55p 195.90p 596750
07/11/2017 194.20p 195.37p 193.30p 194.00p 111200
06/11/2017 193.80p 195.65p 193.39p 195.40p 122320
03/11/2017 193.60p 195.70p 193.20p 195.70p 279760
02/11/2017 195.60p 195.60p 193.30p 194.60p 305110
01/11/2017 194.10p 195.17p 193.50p 194.05p 164200
31/10/2017 194.60p 196.60p 194.00p 194.00p 607780
30/10/2017 194.50p 195.90p 194.50p 194.50p 551090
27/10/2017 194.60p 195.50p 194.50p 194.50p 105940
26/10/2017 194.80p 195.90p 194.50p 194.80p 296860
25/10/2017 194.50p 196.30p 194.50p 194.80p 79540
24/10/2017 196.30p 196.70p 194.50p 194.50p 297540
23/10/2017 196.90p 197.40p 195.78p 196.40p 125950
20/10/2017 195.70p 196.78p 195.50p 195.95p 126420
19/10/2017 195.70p 196.80p 195.38p 196.40p 105000
18/10/2017 194.90p 196.30p 194.90p 195.70p 103610
17/10/2017 196.00p 196.90p 195.00p 195.80p 136110
16/10/2017 194.90p 196.59p 194.90p 196.00p 166560
13/10/2017 195.70p 195.70p 195.70p 195.70p 38750
12/10/2017 196.00p 196.00p 196.00p 196.00p 20
11/10/2017 196.00p 196.00p 195.50p 196.00p 9210
10/10/2017 195.50p 196.00p 195.00p 195.70p 104260

*Close Price adjusted for both dividends and splits