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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
BH Macro Ltd. USD Shares (BHMU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/12/2015 | 1.93p | 1.94p | 1.93p | 1.94p | 425000 |
| 17/12/2015 | 1.91p | 1.94p | 1.91p | 1.94p | 510400 |
| 16/12/2015 | 1.91p | 1.94p | 1.91p | 1.94p | 407450 |
| 15/12/2015 | 1.92p | 1.94p | 1.91p | 1.94p | 316370 |
| 14/12/2015 | 1.92p | 1.92p | 1.91p | 1.92p | 224340 |
| 11/12/2015 | 1.90p | 1.93p | 1.90p | 1.93p | 301640 |
| 10/12/2015 | 1.91p | 1.92p | 1.91p | 1.92p | 214750 |
| 09/12/2015 | 1.92p | 1.92p | 1.91p | 1.92p | 181350 |
| 08/12/2015 | 1.95p | 1.95p | 1.92p | 1.92p | 376070 |
| 07/12/2015 | 1.95p | 1.95p | 1.94p | 1.95p | 163360 |
| 04/12/2015 | 1.96p | 1.96p | 1.94p | 1.95p | 312130 |
| 03/12/2015 | 1.96p | 1.96p | 1.96p | 1.96p | 307930 |
| 02/12/2015 | 1.96p | 1.96p | 1.96p | 1.96p | 303830 |
| 01/12/2015 | 1.95p | 1.98p | 1.95p | 1.98p | 324010 |
| 30/11/2015 | 1.94p | 1.95p | 1.94p | 1.95p | 114130 |
| 27/11/2015 | 1.95p | 1.96p | 1.94p | 1.95p | 225900 |
| 26/11/2015 | 1.94p | 1.95p | 1.94p | 1.95p | 243520 |
| 25/11/2015 | 1.95p | 1.95p | 1.94p | 1.94p | 168500 |
| 24/11/2015 | 1.95p | 1.95p | 1.94p | 1.95p | 191850 |
| 23/11/2015 | 1.94p | 1.95p | 1.94p | 1.95p | 263500 |
| 20/11/2015 | 1.95p | 1.97p | 1.95p | 1.97p | 234700 |
| 19/11/2015 | 1.96p | 1.97p | 1.94p | 1.95p | 291890 |
| 18/11/2015 | 1.95p | 1.97p | 1.95p | 1.97p | 539020 |
| 17/11/2015 | 1.96p | 1.97p | 1.96p | 1.97p | 100290 |
| 16/11/2015 | 1.95p | 1.96p | 1.95p | 1.96p | 100090 |
| 13/11/2015 | 1.95p | 1.97p | 1.95p | 1.97p | 142100 |
| 12/11/2015 | 1.96p | 1.97p | 1.96p | 1.97p | 117540 |
| 11/11/2015 | 1.96p | 1.97p | 1.96p | 1.97p | 106470 |
| 10/11/2015 | 1.96p | 1.97p | 1.95p | 1.97p | 58690 |
| 09/11/2015 | 1.95p | 1.97p | 1.95p | 1.97p | 88130 |
| 06/11/2015 | 1.95p | 1.96p | 1.94p | 1.95p | 308690 |
| 05/11/2015 | 1.95p | 1.96p | 1.95p | 1.95p | 363890 |
| 04/11/2015 | 1.96p | 1.97p | 1.95p | 1.95p | 191780 |
| 03/11/2015 | 1.97p | 1.97p | 1.97p | 1.97p | 102550 |
| 02/11/2015 | 1.96p | 1.97p | 1.95p | 1.97p | 119690 |
| 30/10/2015 | 1.97p | 1.97p | 1.97p | 1.97p | 308000 |
| 29/10/2015 | 1.96p | 1.97p | 1.95p | 1.97p | 416550 |
| 28/10/2015 | 1.95p | 1.96p | 1.95p | 1.96p | 1183910 |
| 27/10/2015 | 1.93p | 1.95p | 1.93p | 1.95p | 1672660 |
| 26/10/2015 | 1.94p | 1.95p | 1.94p | 1.94p | 104800 |
| 23/10/2015 | 1.95p | 1.95p | 1.95p | 1.95p | 105170 |
| 22/10/2015 | 1.95p | 1.95p | 1.94p | 1.94p | 49580 |
| 21/10/2015 | 1.94p | 1.94p | 1.94p | 1.94p | 17540 |
| 20/10/2015 | 1.95p | 1.96p | 1.94p | 1.96p | 7070 |
| 19/10/2015 | 1.96p | 1.96p | 1.94p | 1.95p | 107340 |
| 16/10/2015 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 15/10/2015 | 1.95p | 1.96p | 1.94p | 1.95p | 150680 |
| 14/10/2015 | 1.96p | 1.96p | 1.96p | 1.96p | 5540 |
| 13/10/2015 | 1.96p | 1.96p | 1.95p | 1.95p | 7240 |
| 12/10/2015 | 1.96p | 1.98p | 1.96p | 1.97p | 75930 |
| 09/10/2015 | 1.97p | 1.97p | 1.96p | 1.97p | 241210 |
| 08/10/2015 | 1.97p | 1.97p | 1.96p | 1.97p | 82820 |
| 07/10/2015 | 1.98p | 1.98p | 1.98p | 1.98p | 1150 |
| 06/10/2015 | 1.98p | 1.98p | 1.98p | 1.98p | 440 |
| 05/10/2015 | 1.98p | 1.98p | 1.96p | 1.98p | 34070 |
| 02/10/2015 | 1.98p | 1.98p | 1.96p | 1.98p | 460 |
| 01/10/2015 | 1.96p | 1.98p | 1.95p | 1.97p | 214130 |
| 30/09/2015 | 1.97p | 1.97p | 1.97p | 1.97p | 10000 |
| 29/09/2015 | 1.95p | 1.97p | 1.95p | 1.97p | 118840 |
| 28/09/2015 | 1.96p | 1.97p | 1.96p | 1.97p | 170100 |
| 25/09/2015 | 1.96p | 1.97p | 1.96p | 1.96p | 121480 |
| 24/09/2015 | 1.96p | 1.96p | 1.95p | 1.96p | 65900 |
| 23/09/2015 | 1.95p | 1.96p | 1.95p | 1.96p | 85170 |
| 22/09/2015 | 1.95p | 1.96p | 1.95p | 1.96p | 60330 |
| 21/09/2015 | 1.97p | 1.98p | 1.96p | 1.97p | 305410 |
| 18/09/2015 | 1.96p | 1.97p | 1.95p | 1.97p | 932540 |
| 17/09/2015 | 1.97p | 1.97p | 1.95p | 1.97p | 195540 |
| 16/09/2015 | 1.96p | 1.97p | 1.96p | 1.97p | 120320 |
| 15/09/2015 | 1.97p | 1.97p | 1.96p | 1.97p | 271210 |
| 14/09/2015 | 1.96p | 1.98p | 1.96p | 1.98p | 108550 |
| 11/09/2015 | 1.99p | 1.99p | 1.99p | 1.99p | 50000 |
| 10/09/2015 | 1.97p | 1.98p | 1.97p | 1.98p | 346580 |
| 09/09/2015 | 1.97p | 1.99p | 1.97p | 1.99p | 251200 |
| 08/09/2015 | 1.95p | 1.98p | 1.95p | 1.98p | 529860 |
| 07/09/2015 | 1.96p | 1.97p | 1.96p | 1.97p | 66480 |
| 04/09/2015 | 1.96p | 1.98p | 1.96p | 1.98p | 284630 |
| 03/09/2015 | 1.98p | 1.98p | 1.96p | 1.98p | 113750 |
| 02/09/2015 | 1.96p | 1.97p | 1.96p | 1.97p | 44030 |
| 01/09/2015 | 1.96p | 1.98p | 1.96p | 1.98p | 238200 |
| 28/08/2015 | 1.96p | 1.98p | 1.96p | 1.98p | 260000 |
| 27/08/2015 | 1.95p | 1.98p | 1.95p | 1.97p | 56700 |
| 26/08/2015 | 1.96p | 1.96p | 1.95p | 1.95p | 921990 |
| 25/08/2015 | 1.95p | 1.98p | 1.95p | 1.98p | 507800 |
| 24/08/2015 | 1.96p | 1.96p | 1.95p | 1.95p | 116940 |
| 21/08/2015 | 1.97p | 1.98p | 1.97p | 1.98p | 318590 |
| 20/08/2015 | 1.97p | 1.99p | 1.97p | 1.99p | 383920 |
| 19/08/2015 | 1.97p | 1.98p | 1.97p | 1.98p | 676670 |
| 18/08/2015 | 1.99p | 1.99p | 1.98p | 1.99p | 1524910 |
| 17/08/2015 | 1.99p | 2.00p | 1.99p | 2.00p | 259280 |
| 14/08/2015 | 1.98p | 2.00p | 1.98p | 2.00p | 552510 |
| 13/08/2015 | 2.00p | 2.00p | 1.99p | 2.00p | 449330 |
| 12/08/2015 | 2.01p | 2.01p | 2.00p | 2.01p | 153320 |
| 11/08/2015 | 2.01p | 2.01p | 2.00p | 2.01p | 12640 |
| 10/08/2015 | 2.01p | 2.01p | 2.00p | 2.01p | 29640 |
| 07/08/2015 | 2.00p | 2.01p | 2.00p | 2.00p | 147660 |
| 06/08/2015 | 2.00p | 2.01p | 2.00p | 2.01p | 19820 |
| 05/08/2015 | 2.00p | 2.01p | 2.00p | 2.00p | 23640 |
| 04/08/2015 | 2.01p | 2.01p | 2.00p | 2.01p | 88050 |
| 03/08/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 1400 |
| 31/07/2015 | 2.00p | 2.01p | 2.01p | 2.01p | 0 |
| 30/07/2015 | 2.00p | 2.01p | 2.00p | 2.01p | 26550 |
| 29/07/2015 | 2.01p | 2.01p | 2.00p | 2.00p | 24400 |
| 28/07/2015 | 2.01p | 2.01p | 2.00p | 2.01p | 215420 |
| 27/07/2015 | 2.01p | 2.01p | 2.00p | 2.01p | 73080 |
| 24/07/2015 | 2.00p | 2.01p | 2.00p | 2.01p | 150380 |
| 23/07/2015 | 2.01p | 2.01p | 2.01p | 2.01p | 49580 |
| 22/07/2015 | 2.00p | 2.01p | 2.00p | 2.00p | 84030 |
| 21/07/2015 | 2.00p | 2.02p | 2.00p | 2.01p | 175280 |
| 20/07/2015 | 2.01p | 2.02p | 2.00p | 2.01p | 105190 |
| 17/07/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 4840 |
| 16/07/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 4000 |
| 15/07/2015 | 2.00p | 2.01p | 2.00p | 2.00p | 27760 |
| 14/07/2015 | 1.99p | 2.00p | 1.99p | 2.00p | 21500 |
| 13/07/2015 | 1.99p | 2.00p | 1.99p | 1.99p | 265290 |
| 10/07/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 3500 |
| 09/07/2015 | 2.00p | 2.00p | 1.98p | 2.00p | 548130 |
| 08/07/2015 | 2.01p | 2.01p | 2.00p | 2.01p | 95000 |
| 07/07/2015 | 2.02p | 2.02p | 2.00p | 2.01p | 37600 |
| 06/07/2015 | 2.03p | 2.03p | 2.00p | 2.01p | 32650 |
| 03/07/2015 | 2.00p | 2.02p | 2.00p | 2.01p | 8700 |
| 02/07/2015 | 2.03p | 2.03p | 2.01p | 2.01p | 1480 |
| 01/07/2015 | 2.00p | 2.02p | 2.00p | 2.01p | 109240 |
| 30/06/2015 | 2.00p | 2.01p | 2.00p | 2.01p | 84690 |
| 29/06/2015 | 1.99p | 2.00p | 1.99p | 2.00p | 112000 |
| 26/06/2015 | 2.00p | 2.02p | 1.99p | 2.00p | 211850 |
| 25/06/2015 | 2.03p | 2.02p | 2.01p | 2.01p | 0 |
| 24/06/2015 | 2.03p | 2.03p | 2.01p | 2.02p | 64120 |
| 23/06/2015 | 2.03p | 2.04p | 2.02p | 2.04p | 59290 |
| 22/06/2015 | 2.01p | 2.02p | 2.01p | 2.01p | 77500 |
| 19/06/2015 | 2.02p | 2.03p | 2.02p | 2.02p | 45170 |
| 18/06/2015 | 2.02p | 2.02p | 2.02p | 2.02p | 25000 |
| 17/06/2015 | 2.00p | 2.03p | 2.00p | 2.01p | 108240 |
| 16/06/2015 | 2.01p | 2.01p | 2.00p | 2.00p | 132800 |
| 15/06/2015 | 2.02p | 2.03p | 2.01p | 2.01p | 420440 |
| 12/06/2015 | 2.04p | 2.04p | 2.03p | 2.03p | 52320 |
| 11/06/2015 | 2.03p | 2.03p | 2.01p | 2.03p | 22160 |
| 10/06/2015 | 2.03p | 2.03p | 2.02p | 2.02p | 48300 |
| 09/06/2015 | 2.03p | 2.04p | 2.02p | 2.03p | 298740 |
| 08/06/2015 | 2.02p | 2.03p | 2.02p | 2.03p | 61400 |
| 05/06/2015 | 2.02p | 2.03p | 2.01p | 2.03p | 3200 |
| 04/06/2015 | 2.02p | 2.03p | 2.02p | 2.03p | 141670 |
| 03/06/2015 | 2.02p | 2.03p | 2.02p | 2.03p | 445300 |
| 02/06/2015 | 2.01p | 2.02p | 2.01p | 2.02p | 209750 |
| 01/06/2015 | 2.01p | 2.02p | 2.01p | 2.02p | 147030 |
| 29/05/2015 | 2.03p | 2.03p | 2.02p | 2.03p | 183640 |
| 28/05/2015 | 2.01p | 2.02p | 2.01p | 2.02p | 205600 |
| 27/05/2015 | 2.02p | 2.02p | 2.01p | 2.01p | 29690 |
| 26/05/2015 | 2.00p | 2.01p | 2.00p | 2.01p | 108560 |
| 22/05/2015 | 1.99p | 2.01p | 1.99p | 2.01p | 30050 |
| 21/05/2015 | 1.99p | 2.00p | 1.99p | 2.00p | 216420 |
| 20/05/2015 | 1.98p | 1.99p | 1.98p | 1.99p | 8800 |
| 19/05/2015 | 1.98p | 2.00p | 1.97p | 1.98p | 696920 |
| 18/05/2015 | 1.99p | 2.01p | 1.97p | 1.97p | 319260 |
| 15/05/2015 | 2.00p | 2.01p | 2.00p | 2.00p | 53810 |
| 14/05/2015 | 2.01p | 2.01p | 2.00p | 2.00p | 20600 |
| 13/05/2015 | 2.02p | 2.02p | 2.00p | 2.00p | 517440 |
| 12/05/2015 | 2.01p | 2.03p | 2.01p | 2.01p | 18150 |
| 11/05/2015 | 2.01p | 2.03p | 2.01p | 2.02p | 15360 |
| 08/05/2015 | 2.02p | 2.03p | 2.01p | 2.02p | 197570 |
| 07/05/2015 | 2.01p | 2.03p | 2.01p | 2.02p | 336110 |
| 06/05/2015 | 2.05p | 2.05p | 2.04p | 2.05p | 1700 |
| 05/05/2015 | 2.04p | 2.05p | 2.04p | 2.04p | 160670 |
| 01/05/2015 | 2.05p | 2.06p | 2.05p | 2.05p | 115060 |
| 30/04/2015 | 2.05p | 2.05p | 2.05p | 2.05p | 63420 |
| 29/04/2015 | 2.05p | 2.06p | 2.04p | 2.04p | 404700 |
| 28/04/2015 | 2.05p | 2.05p | 2.05p | 2.05p | 55800 |
| 27/04/2015 | 2.08p | 2.08p | 2.06p | 2.06p | 45420 |
| 24/04/2015 | 2.08p | 2.08p | 2.05p | 2.07p | 105390 |
| 23/04/2015 | 2.09p | 2.09p | 2.08p | 2.08p | 30580 |
| 22/04/2015 | 2.08p | 2.09p | 2.08p | 2.08p | 157000 |
| 21/04/2015 | 2.11p | 2.11p | 2.08p | 2.08p | 333790 |
| 20/04/2015 | 2.10p | 2.10p | 2.10p | 2.10p | 27300 |
| 17/04/2015 | 2.11p | 2.11p | 2.11p | 2.11p | 16080 |
| 16/04/2015 | 2.10p | 2.11p | 2.10p | 2.10p | 141970 |
| 15/04/2015 | 2.10p | 2.11p | 2.10p | 2.11p | 34830 |
| 14/04/2015 | 2.10p | 2.10p | 2.10p | 2.10p | 17360 |
| 13/04/2015 | 2.11p | 2.11p | 2.10p | 2.10p | 28500 |
| 10/04/2015 | 2.10p | 2.10p | 2.09p | 2.10p | 266940 |
| 09/04/2015 | 2.09p | 2.10p | 2.09p | 2.10p | 47060 |
| 08/04/2015 | 2.10p | 2.10p | 2.09p | 2.10p | 277380 |
| 07/04/2015 | 2.09p | 2.10p | 2.09p | 2.10p | 79040 |
| 02/04/2015 | 2.09p | 2.09p | 2.09p | 2.09p | 23130 |
| 01/04/2015 | 2.09p | 2.09p | 2.08p | 2.09p | 159520 |
| 31/03/2015 | 2.11p | 2.11p | 2.09p | 2.09p | 105010 |
| 30/03/2015 | 2.10p | 2.11p | 2.09p | 2.10p | 407660 |
| 27/03/2015 | 2.09p | 2.09p | 2.09p | 2.09p | 441350 |
| 26/03/2015 | 2.10p | 2.10p | 2.09p | 2.09p | 1860 |
| 25/03/2015 | 2.10p | 2.10p | 2.09p | 2.09p | 31100 |
| 24/03/2015 | 2.10p | 2.11p | 2.10p | 2.10p | 38080 |
| 23/03/2015 | 2.11p | 2.11p | 2.10p | 2.11p | 65320 |
| 20/03/2015 | 2.10p | 2.11p | 2.09p | 2.10p | 206150 |
| 19/03/2015 | 2.09p | 2.10p | 2.09p | 2.10p | 214070 |
| 18/03/2015 | 2.09p | 2.10p | 2.09p | 2.09p | 135160 |
| 17/03/2015 | 2.08p | 2.09p | 2.08p | 2.09p | 61670 |
| 16/03/2015 | 2.09p | 2.09p | 2.08p | 2.09p | 345390 |
| 13/03/2015 | 2.09p | 2.09p | 2.08p | 2.09p | 169060 |
| 12/03/2015 | 2.09p | 2.10p | 2.08p | 2.09p | 107780 |
| 11/03/2015 | 2.08p | 2.09p | 2.08p | 2.09p | 66030 |
| 10/03/2015 | 2.07p | 2.09p | 2.07p | 2.09p | 305840 |
| 09/03/2015 | 2.08p | 2.08p | 2.07p | 2.08p | 158790 |
*Close Price adjusted for both dividends and splits