Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
BH Macro Ltd. USD Shares (BHMU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/02/2023 | 4.52p | 4.62p | 4.50p | 4.52p | 15130 |
| 03/02/2023 | 4.52p | 4.67p | 4.54p | 4.61p | 6270 |
| 02/02/2023 | 4.52p | 4.61p | 4.52p | 4.61p | 3500 |
| 01/02/2023 | 4.66p | 4.66p | 4.57p | 4.57p | 1560 |
| 31/01/2023 | 4.62p | 4.62p | 4.52p | 4.56p | 310 |
| 30/01/2023 | 4.66p | 4.66p | 4.52p | 4.59p | 9840 |
| 27/01/2023 | 4.64p | 4.64p | 4.50p | 4.59p | 12800 |
| 26/01/2023 | 4.54p | 4.57p | 4.50p | 4.57p | 29610 |
| 25/01/2023 | 4.62p | 4.60p | 4.57p | 4.60p | 0 |
| 24/01/2023 | 4.62p | 4.70p | 4.57p | 4.57p | 1970 |
| 23/01/2023 | 4.62p | 4.64p | 4.50p | 4.64p | 14080 |
| 20/01/2023 | 4.72p | 4.72p | 4.66p | 4.71p | 4780 |
| 19/01/2023 | 4.60p | 4.68p | 4.67p | 4.68p | 0 |
| 18/01/2023 | 4.60p | 4.67p | 4.60p | 4.67p | 890 |
| 17/01/2023 | 4.74p | 4.78p | 4.60p | 4.63p | 10230 |
| 16/01/2023 | 4.88p | 5.00p | 4.83p | 4.83p | 13560 |
| 13/01/2023 | 4.70p | 4.84p | 4.80p | 4.80p | 0 |
| 12/01/2023 | 4.70p | 4.84p | 4.80p | 4.84p | 7900 |
| 11/01/2023 | 4.70p | 4.80p | 4.70p | 4.80p | 70770 |
| 10/01/2023 | 4.58p | 4.76p | 4.65p | 4.65p | 8570 |
| 09/01/2023 | 4.58p | 4.69p | 4.58p | 4.69p | 24250 |
| 06/01/2023 | 4.64p | 4.68p | 4.63p | 4.63p | 147680 |
| 05/01/2023 | 4.76p | 4.76p | 4.65p | 4.67p | 50610 |
| 04/01/2023 | 4.76p | 4.76p | 4.66p | 4.71p | 22150 |
| 03/01/2023 | 4.58p | 4.80p | 4.58p | 4.73p | 24920 |
| 30/12/2022 | 4.50p | 4.52p | 4.50p | 4.52p | 550 |
| 29/12/2022 | 4.46p | 4.51p | 4.46p | 4.51p | 4100 |
| 28/12/2022 | 4.50p | 4.60p | 4.46p | 4.54p | 8650 |
| 23/12/2022 | 4.70p | 4.59p | 4.52p | 4.52p | 1500 |
| 22/12/2022 | 4.70p | 4.63p | 4.62p | 4.62p | 17900 |
| 21/12/2022 | 4.70p | 4.74p | 4.58p | 4.68p | 19230 |
| 20/12/2022 | 4.62p | 4.72p | 4.54p | 4.72p | 11120 |
| 19/12/2022 | 4.52p | 4.60p | 4.52p | 4.58p | 10150 |
| 16/12/2022 | 4.60p | 4.63p | 4.60p | 4.63p | 66120 |
| 15/12/2022 | 4.62p | 4.67p | 4.62p | 4.67p | 2930 |
| 14/12/2022 | 4.62p | 4.67p | 4.62p | 4.67p | 130 |
| 13/12/2022 | 4.54p | 4.72p | 4.54p | 4.68p | 9580 |
| 12/12/2022 | 4.68p | 4.68p | 4.56p | 4.62p | 2070 |
| 09/12/2022 | 4.60p | 4.68p | 4.54p | 4.62p | 38530 |
| 08/12/2022 | 4.74p | 4.76p | 4.61p | 4.65p | 53810 |
| 07/12/2022 | 4.80p | 4.82p | 4.75p | 4.75p | 5000 |
| 06/12/2022 | 4.82p | 4.77p | 4.77p | 4.77p | 0 |
| 05/12/2022 | 4.82p | 4.82p | 4.72p | 4.77p | 39760 |
| 02/12/2022 | 4.84p | 4.84p | 4.73p | 4.82p | 9530 |
| 01/12/2022 | 4.82p | 4.84p | 4.79p | 4.79p | 2400 |
| 30/11/2022 | 4.80p | 4.77p | 4.74p | 4.77p | 2050 |
| 29/11/2022 | 4.80p | 4.80p | 4.73p | 4.77p | 2650 |
| 28/11/2022 | 4.70p | 4.78p | 4.70p | 4.78p | 1500 |
| 25/11/2022 | 4.68p | 4.77p | 4.68p | 4.77p | 1300 |
| 24/11/2022 | 4.74p | 4.76p | 4.74p | 4.76p | 2960 |
| 23/11/2022 | 4.74p | 4.79p | 4.72p | 4.79p | 2730 |
| 22/11/2022 | 4.74p | 4.90p | 4.70p | 4.76p | 15370 |
| 21/11/2022 | 4.74p | 4.82p | 4.72p | 4.82p | 1690 |
| 18/11/2022 | 4.92p | 4.84p | 4.78p | 4.84p | 4880 |
| 17/11/2022 | 4.92p | 4.92p | 4.68p | 4.87p | 19500 |
| 16/11/2022 | 4.78p | 4.78p | 4.66p | 4.74p | 19230 |
| 15/11/2022 | 4.84p | 4.84p | 4.62p | 4.68p | 7520 |
| 14/11/2022 | 4.78p | 4.88p | 4.70p | 4.77p | 46750 |
| 11/11/2022 | 4.86p | 4.77p | 4.76p | 4.77p | 63650 |
| 10/11/2022 | 4.86p | 4.86p | 4.80p | 4.83p | 9470 |
| 09/11/2022 | 4.68p | 4.74p | 4.68p | 4.74p | 1160 |
| 08/11/2022 | 4.94p | 4.94p | 4.84p | 4.84p | 3210 |
| 07/11/2022 | 4.94p | 4.94p | 4.84p | 4.84p | 8630 |
| 04/11/2022 | 4.80p | 4.84p | 4.78p | 4.84p | 22330 |
| 03/11/2022 | 4.80p | 4.90p | 4.70p | 4.86p | 10120 |
| 02/11/2022 | 4.82p | 4.82p | 4.62p | 4.74p | 66370 |
| 01/11/2022 | 4.84p | 4.84p | 4.82p | 4.84p | 6640 |
| 31/10/2022 | 4.96p | 5.07p | 4.80p | 4.91p | 35260 |
| 28/10/2022 | 5.00p | 5.00p | 4.86p | 4.92p | 25930 |
| 27/10/2022 | 5.00p | 5.00p | 4.92p | 4.92p | 2800 |
| 26/10/2022 | 4.86p | 5.01p | 4.86p | 5.01p | 20410 |
| 25/10/2022 | 4.86p | 5.05p | 4.86p | 5.00p | 15540 |
| 24/10/2022 | 5.05p | 5.09p | 4.99p | 4.99p | 760 |
| 21/10/2022 | 5.05p | 5.05p | 4.84p | 4.93p | 13190 |
| 20/10/2022 | 4.82p | 5.08p | 4.82p | 4.97p | 13780 |
| 19/10/2022 | 5.15p | 5.15p | 4.86p | 4.93p | 21900 |
| 18/10/2022 | 4.88p | 4.95p | 4.80p | 4.90p | 109880 |
| 17/10/2022 | 4.98p | 5.11p | 4.94p | 4.97p | 9900 |
| 14/10/2022 | 4.98p | 4.98p | 4.80p | 4.96p | 5000 |
| 13/10/2022 | 4.80p | 4.94p | 4.80p | 4.93p | 6130 |
| 12/10/2022 | 4.80p | 4.80p | 4.74p | 4.79p | 28910 |
| 11/10/2022 | 4.88p | 4.88p | 4.76p | 4.80p | 38740 |
| 10/10/2022 | 5.15p | 5.15p | 4.91p | 4.98p | 3510 |
| 07/10/2022 | 4.94p | 5.05p | 4.94p | 4.97p | 10250 |
| 06/10/2022 | 4.74p | 4.85p | 4.74p | 4.85p | 252570 |
| 05/10/2022 | 4.70p | 4.72p | 4.68p | 4.68p | 6620 |
| 04/10/2022 | 4.72p | 4.78p | 4.70p | 4.75p | 32580 |
| 03/10/2022 | 4.74p | 4.90p | 4.70p | 4.77p | 86000 |
| 30/09/2022 | 4.80p | 4.83p | 4.78p | 4.83p | 3770 |
| 29/09/2022 | 4.80p | 4.86p | 4.68p | 4.80p | 33880 |
| 28/09/2022 | 5.20p | 5.20p | 4.84p | 4.87p | 378760 |
| 27/09/2022 | 5.15p | 5.30p | 5.15p | 5.15p | 40390 |
| 26/09/2022 | 5.35p | 5.45p | 4.82p | 5.20p | 196660 |
| 23/09/2022 | 5.00p | 5.35p | 5.00p | 5.35p | 157790 |
| 22/09/2022 | 4.96p | 5.09p | 4.96p | 5.07p | 1920 |
| 21/09/2022 | 4.90p | 4.98p | 4.86p | 4.96p | 69540 |
| 20/09/2022 | 4.90p | 4.96p | 4.84p | 4.92p | 88430 |
| 16/09/2022 | 4.82p | 4.89p | 4.82p | 4.85p | 10440 |
| 15/09/2022 | 4.78p | 4.88p | 4.78p | 4.83p | 16800 |
| 14/09/2022 | 4.80p | 4.84p | 4.76p | 4.83p | 30500 |
| 13/09/2022 | 4.82p | 4.84p | 4.78p | 4.83p | 28110 |
| 12/09/2022 | 4.90p | 5.03p | 4.84p | 4.87p | 29240 |
| 09/09/2022 | 5.10p | 5.15p | 5.03p | 5.03p | 19530 |
| 08/09/2022 | 5.00p | 5.10p | 5.00p | 5.07p | 32710 |
| 07/09/2022 | 4.98p | 5.10p | 4.91p | 4.96p | 15880 |
| 06/09/2022 | 4.98p | 4.92p | 4.89p | 4.92p | 5450 |
| 05/09/2022 | 4.98p | 4.98p | 4.86p | 4.93p | 24080 |
| 02/09/2022 | 4.80p | 4.81p | 4.73p | 4.81p | 5550 |
| 01/09/2022 | 4.80p | 4.80p | 4.74p | 4.76p | 42960 |
| 31/08/2022 | 4.88p | 4.88p | 4.77p | 4.82p | 65560 |
| 30/08/2022 | 4.84p | 4.84p | 4.76p | 4.76p | 7300 |
| 26/08/2022 | 4.62p | 4.81p | 4.62p | 4.81p | 32560 |
| 25/08/2022 | 4.72p | 4.75p | 4.72p | 4.75p | 800 |
| 24/08/2022 | 4.70p | 4.80p | 4.69p | 4.72p | 3260 |
| 23/08/2022 | 4.68p | 4.76p | 4.68p | 4.68p | 15700 |
| 22/08/2022 | 4.68p | 4.74p | 4.68p | 4.71p | 9860 |
| 19/08/2022 | 4.68p | 4.71p | 4.67p | 4.71p | 5550 |
| 18/08/2022 | 4.56p | 4.78p | 4.71p | 4.71p | 15110 |
| 17/08/2022 | 4.56p | 4.75p | 4.54p | 4.70p | 5820 |
| 16/08/2022 | 4.74p | 4.74p | 4.72p | 4.72p | 63300 |
| 15/08/2022 | 4.64p | 4.69p | 4.64p | 4.69p | 5960 |
| 12/08/2022 | 4.56p | 4.64p | 4.54p | 4.64p | 14870 |
| 11/08/2022 | 4.32p | 4.61p | 4.32p | 4.61p | 570600 |
| 10/08/2022 | 4.40p | 4.46p | 4.40p | 4.46p | 12240 |
| 09/08/2022 | 4.50p | 4.56p | 4.47p | 4.50p | 52410 |
| 08/08/2022 | 4.44p | 4.62p | 4.44p | 4.52p | 13550 |
| 05/08/2022 | 4.56p | 4.56p | 4.47p | 4.50p | 36390 |
| 04/08/2022 | 4.60p | 4.62p | 4.47p | 4.47p | 17360 |
| 03/08/2022 | 4.68p | 4.68p | 4.63p | 4.63p | 8000 |
| 02/08/2022 | 4.72p | 4.78p | 4.66p | 4.66p | 4500 |
| 01/08/2022 | 4.88p | 4.88p | 4.65p | 4.71p | 15040 |
| 29/07/2022 | 4.86p | 4.89p | 4.68p | 4.75p | 330540 |
| 28/07/2022 | 4.84p | 4.89p | 4.66p | 4.89p | 50800 |
| 27/07/2022 | 4.80p | 4.86p | 4.80p | 4.86p | 2960 |
| 26/07/2022 | 4.82p | 4.85p | 4.80p | 4.82p | 52660 |
| 25/07/2022 | 4.82p | 4.89p | 4.80p | 4.83p | 81790 |
| 22/07/2022 | 4.80p | 4.90p | 4.82p | 4.90p | 2310 |
| 21/07/2022 | 4.80p | 4.90p | 4.80p | 4.86p | 11460 |
| 20/07/2022 | 4.80p | 4.82p | 4.80p | 4.81p | 87590 |
| 19/07/2022 | 4.80p | 4.82p | 4.74p | 4.74p | 5670 |
| 18/07/2022 | 4.80p | 4.80p | 4.68p | 4.68p | 1420 |
| 15/07/2022 | 4.80p | 4.80p | 4.65p | 4.73p | 8240 |
| 14/07/2022 | 4.80p | 4.84p | 4.50p | 4.72p | 33470 |
| 13/07/2022 | 4.84p | 4.84p | 4.43p | 4.60p | 41100 |
| 12/07/2022 | 4.80p | 4.80p | 4.63p | 4.63p | 2000 |
| 11/07/2022 | 4.80p | 4.80p | 4.53p | 4.67p | 4500 |
| 08/07/2022 | 4.40p | 4.70p | 4.40p | 4.70p | 14340 |
| 07/07/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 11270 |
| 06/07/2022 | 4.40p | 4.40p | 4.21p | 4.29p | 19130 |
| 05/07/2022 | 4.48p | 4.60p | 4.24p | 4.30p | 34130 |
| 04/07/2022 | 4.42p | 4.42p | 4.22p | 4.22p | 9070 |
| 01/07/2022 | 4.40p | 4.50p | 4.40p | 4.50p | 6000 |
| 30/06/2022 | 4.38p | 4.50p | 4.20p | 4.46p | 28370 |
| 29/06/2022 | 4.58p | 4.58p | 4.24p | 4.50p | 55200 |
| 28/06/2022 | 4.42p | 4.80p | 4.71p | 4.71p | 4300 |
| 27/06/2022 | 4.42p | 4.65p | 4.62p | 4.65p | 0 |
| 24/06/2022 | 4.42p | 4.81p | 4.42p | 4.62p | 6250 |
| 23/06/2022 | 4.64p | 4.65p | 4.64p | 4.64p | 0 |
| 22/06/2022 | 4.64p | 4.65p | 4.64p | 4.65p | 6000 |
| 21/06/2022 | 4.96p | 4.96p | 4.57p | 4.81p | 25760 |
| 20/06/2022 | 4.42p | 4.77p | 4.64p | 4.77p | 1000 |
| 17/06/2022 | 4.42p | 4.88p | 4.65p | 4.84p | 20 |
| 16/06/2022 | 4.42p | 4.68p | 4.42p | 4.65p | 2530 |
| 15/06/2022 | 4.72p | 4.82p | 4.42p | 4.64p | 35980 |
| 14/06/2022 | 5.00p | 5.00p | 4.75p | 4.75p | 65010 |
| 13/06/2022 | 4.92p | 5.05p | 4.60p | 5.00p | 23500 |
| 10/06/2022 | 4.78p | 4.83p | 4.81p | 4.83p | 11950 |
| 09/06/2022 | 4.78p | 4.85p | 4.74p | 4.84p | 25940 |
| 08/06/2022 | 4.84p | 4.84p | 4.80p | 4.80p | 5150 |
| 07/06/2022 | 4.62p | 4.72p | 4.60p | 4.72p | 12950 |
| 06/06/2022 | 4.62p | 4.80p | 4.62p | 4.77p | 81340 |
| 01/06/2022 | 4.42p | 4.55p | 4.42p | 4.55p | 6000 |
| 31/05/2022 | 4.80p | 4.75p | 4.44p | 4.56p | 1550 |
| 30/05/2022 | 4.80p | 4.84p | 4.44p | 4.66p | 9290 |
| 27/05/2022 | 4.76p | 4.63p | 4.63p | 4.63p | 0 |
| 26/05/2022 | 4.76p | 4.63p | 4.48p | 4.63p | 250 |
| 25/05/2022 | 4.76p | 4.76p | 4.38p | 4.60p | 6480 |
| 24/05/2022 | 4.52p | 4.73p | 4.65p | 4.65p | 2000 |
| 23/05/2022 | 4.52p | 4.70p | 4.64p | 4.70p | 52800 |
| 20/05/2022 | 4.52p | 4.61p | 4.50p | 4.61p | 250 |
| 19/05/2022 | 4.52p | 4.56p | 4.52p | 4.56p | 800 |
| 18/05/2022 | 4.44p | 4.52p | 4.44p | 4.52p | 2000 |
| 17/05/2022 | 4.40p | 4.50p | 4.40p | 4.50p | 22000 |
| 16/05/2022 | 4.38p | 4.56p | 4.54p | 4.54p | 0 |
| 13/05/2022 | 4.38p | 4.56p | 4.47p | 4.56p | 0 |
| 12/05/2022 | 4.38p | 4.58p | 4.47p | 4.47p | 15000 |
| 11/05/2022 | 4.38p | 4.54p | 4.38p | 4.54p | 2000 |
| 10/05/2022 | 4.60p | 4.78p | 4.39p | 4.50p | 62140 |
| 09/05/2022 | 4.52p | 4.55p | 4.43p | 4.43p | 21000 |
| 06/05/2022 | 4.52p | 4.52p | 4.46p | 4.46p | 210 |
| 05/05/2022 | 4.48p | 4.48p | 4.40p | 4.45p | 8330 |
| 04/05/2022 | 4.24p | 4.70p | 4.24p | 4.45p | 8440 |
| 03/05/2022 | 4.42p | 4.75p | 4.40p | 4.46p | 10320 |
| 29/04/2022 | 4.58p | 4.60p | 4.60p | 4.60p | 0 |
| 28/04/2022 | 4.58p | 4.74p | 4.60p | 4.60p | 13500 |
| 27/04/2022 | 4.58p | 4.74p | 4.64p | 4.64p | 1750 |
| 26/04/2022 | 4.58p | 4.58p | 4.39p | 4.49p | 2100 |
| 25/04/2022 | 4.50p | 4.50p | 4.48p | 4.49p | 6500 |
| 22/04/2022 | 4.56p | 4.56p | 4.46p | 4.46p | 37910 |
| 21/04/2022 | 4.62p | 4.58p | 4.55p | 4.55p | 3900 |
*Close Price adjusted for both dividends and splits