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 |
|---|---|---|---|---|---|
| 06/03/2015 | 2.07p | 2.08p | 2.07p | 2.07p | 232270 |
| 05/03/2015 | 2.08p | 2.08p | 2.07p | 2.07p | 8790 |
| 04/03/2015 | 2.07p | 2.07p | 2.07p | 2.07p | 84570 |
| 03/03/2015 | 2.06p | 2.08p | 2.06p | 2.07p | 88940 |
| 02/03/2015 | 2.07p | 2.07p | 2.06p | 2.06p | 145270 |
| 27/02/2015 | 2.06p | 2.07p | 2.06p | 2.07p | 450 |
| 26/02/2015 | 2.06p | 2.07p | 2.06p | 2.06p | 62680 |
| 25/02/2015 | 2.07p | 2.08p | 2.06p | 2.06p | 15700 |
| 24/02/2015 | 2.06p | 2.06p | 2.06p | 2.06p | 322000 |
| 23/02/2015 | 2.06p | 2.07p | 2.06p | 2.06p | 196600 |
| 20/02/2015 | 2.07p | 2.07p | 2.05p | 2.06p | 205460 |
| 19/02/2015 | 2.07p | 2.07p | 2.05p | 2.06p | 144000 |
| 18/02/2015 | 2.07p | 2.08p | 2.07p | 2.07p | 65940 |
| 17/02/2015 | 2.07p | 2.07p | 2.07p | 2.07p | 54920 |
| 16/02/2015 | 2.08p | 2.08p | 2.06p | 2.07p | 244570 |
| 13/02/2015 | 2.07p | 2.08p | 2.07p | 2.07p | 109250 |
| 12/02/2015 | 2.06p | 2.07p | 2.05p | 2.05p | 222110 |
| 11/02/2015 | 2.05p | 2.05p | 2.04p | 2.05p | 154350 |
| 10/02/2015 | 2.06p | 2.08p | 2.06p | 2.06p | 51240 |
| 09/02/2015 | 2.05p | 2.07p | 2.05p | 2.05p | 152470 |
| 06/02/2015 | 2.05p | 2.05p | 2.04p | 2.05p | 256260 |
| 05/02/2015 | 2.03p | 2.05p | 2.03p | 2.04p | 343300 |
| 04/02/2015 | 2.03p | 2.05p | 2.03p | 2.04p | 41000 |
| 03/02/2015 | 2.03p | 2.04p | 2.03p | 2.04p | 69040 |
| 02/02/2015 | 2.03p | 2.04p | 2.02p | 2.03p | 108980 |
| 30/01/2015 | 2.04p | 2.05p | 2.03p | 2.04p | 16920 |
| 29/01/2015 | 2.03p | 2.05p | 2.03p | 2.05p | 92850 |
| 28/01/2015 | 2.03p | 2.04p | 2.03p | 2.03p | 116950 |
| 27/01/2015 | 2.01p | 2.02p | 2.00p | 2.01p | 139730 |
| 26/01/2015 | 1.99p | 2.01p | 1.99p | 2.00p | 46110 |
| 23/01/2015 | 2.00p | 2.00p | 1.99p | 2.00p | 137810 |
| 22/01/2015 | 1.98p | 1.99p | 1.98p | 1.99p | 100360 |
| 21/01/2015 | 1.98p | 1.99p | 1.97p | 1.99p | 410280 |
| 20/01/2015 | 1.98p | 1.98p | 1.98p | 1.98p | 132120 |
| 19/01/2015 | 1.97p | 1.98p | 1.97p | 1.98p | 301600 |
| 16/01/2015 | 1.97p | 1.98p | 1.96p | 1.98p | 275350 |
| 15/01/2015 | 1.97p | 1.98p | 1.97p | 1.98p | 206510 |
| 14/01/2015 | 1.96p | 1.97p | 1.96p | 1.97p | 421250 |
| 13/01/2015 | 1.96p | 1.96p | 1.95p | 1.96p | 291570 |
| 12/01/2015 | 1.96p | 1.96p | 1.95p | 1.96p | 89520 |
| 09/01/2015 | 1.96p | 1.96p | 1.96p | 1.96p | 125620 |
| 08/01/2015 | 1.96p | 1.96p | 1.95p | 1.96p | 115050 |
| 07/01/2015 | 1.96p | 1.97p | 1.96p | 1.96p | 314660 |
| 06/01/2015 | 1.95p | 1.96p | 1.95p | 1.96p | 79450 |
| 05/01/2015 | 1.97p | 1.97p | 1.95p | 1.97p | 435480 |
| 02/01/2015 | 1.96p | 1.96p | 1.95p | 1.96p | 337040 |
| 31/12/2014 | 1.95p | 1.97p | 1.95p | 1.97p | 226000 |
| 30/12/2014 | 1.95p | 1.97p | 1.95p | 1.97p | 682500 |
| 29/12/2014 | 1.95p | 1.96p | 1.95p | 1.96p | 45270 |
| 24/12/2014 | 1.95p | 1.96p | 1.95p | 1.96p | 89940 |
| 23/12/2014 | 1.95p | 1.95p | 1.94p | 1.95p | 119370 |
| 22/12/2014 | 1.94p | 1.95p | 1.94p | 1.95p | 89670 |
| 19/12/2014 | 1.94p | 1.95p | 1.94p | 1.94p | 22600 |
| 18/12/2014 | 1.94p | 1.94p | 1.93p | 1.94p | 212500 |
| 17/12/2014 | 1.94p | 1.94p | 1.92p | 1.94p | 244560 |
| 16/12/2014 | 1.97p | 1.97p | 1.96p | 1.97p | 225570 |
| 15/12/2014 | 1.96p | 1.97p | 1.96p | 1.97p | 236670 |
| 12/12/2014 | 1.96p | 1.96p | 1.96p | 1.96p | 279060 |
| 11/12/2014 | 1.96p | 1.97p | 1.95p | 1.97p | 525840 |
| 10/12/2014 | 1.95p | 1.96p | 1.95p | 1.96p | 237130 |
| 09/12/2014 | 1.95p | 1.96p | 1.95p | 1.96p | 1069220 |
| 08/12/2014 | 1.94p | 1.95p | 1.94p | 1.95p | 587560 |
| 05/12/2014 | 1.94p | 1.95p | 1.94p | 1.95p | 571350 |
| 04/12/2014 | 1.95p | 1.96p | 1.94p | 1.96p | 339840 |
| 03/12/2014 | 1.96p | 1.96p | 1.95p | 1.96p | 47420 |
| 02/12/2014 | 1.96p | 1.96p | 1.95p | 1.96p | 68280 |
| 01/12/2014 | 1.95p | 1.96p | 1.95p | 1.96p | 88990 |
| 28/11/2014 | 1.95p | 1.96p | 1.94p | 1.96p | 169690 |
| 27/11/2014 | 1.94p | 1.95p | 1.94p | 1.95p | 324440 |
| 26/11/2014 | 1.94p | 1.95p | 1.94p | 1.95p | 1008070 |
| 25/11/2014 | 1.94p | 1.95p | 1.94p | 1.95p | 888660 |
| 24/11/2014 | 1.94p | 1.95p | 1.94p | 1.95p | 188360 |
| 21/11/2014 | 1.95p | 1.95p | 1.94p | 1.95p | 237710 |
| 20/11/2014 | 1.95p | 1.95p | 1.94p | 1.95p | 420360 |
| 19/11/2014 | 1.95p | 1.95p | 1.94p | 1.95p | 409010 |
| 18/11/2014 | 1.94p | 1.95p | 1.93p | 1.95p | 262320 |
| 17/11/2014 | 1.94p | 1.94p | 1.93p | 1.94p | 370850 |
| 14/11/2014 | 1.93p | 1.94p | 1.93p | 1.94p | 179460 |
| 13/11/2014 | 1.94p | 1.94p | 1.93p | 1.94p | 255360 |
| 12/11/2014 | 1.94p | 1.94p | 1.93p | 1.94p | 228480 |
| 11/11/2014 | 1.94p | 1.94p | 1.93p | 1.94p | 338650 |
| 10/11/2014 | 1.94p | 1.94p | 1.92p | 1.93p | 202880 |
| 07/11/2014 | 1.95p | 1.95p | 1.93p | 1.94p | 145830 |
| 06/11/2014 | 1.94p | 1.94p | 1.93p | 1.94p | 219340 |
| 05/11/2014 | 1.92p | 1.94p | 1.92p | 1.94p | 156290 |
| 04/11/2014 | 1.92p | 1.92p | 1.90p | 1.92p | 1227510 |
| 03/11/2014 | 1.90p | 1.92p | 1.90p | 1.92p | 1305370 |
| 31/10/2014 | 1.90p | 1.91p | 1.89p | 1.91p | 1801220 |
| 30/10/2014 | 1.90p | 1.92p | 1.89p | 1.92p | 475600 |
| 29/10/2014 | 1.90p | 1.91p | 1.88p | 1.91p | 602610 |
| 28/10/2014 | 1.90p | 1.91p | 1.89p | 1.91p | 452070 |
| 27/10/2014 | 1.88p | 1.91p | 1.88p | 1.91p | 705910 |
| 24/10/2014 | 1.90p | 1.91p | 1.89p | 1.91p | 610700 |
| 23/10/2014 | 1.91p | 1.91p | 1.90p | 1.91p | 490870 |
| 22/10/2014 | 1.91p | 1.92p | 1.91p | 1.91p | 504900 |
| 21/10/2014 | 1.94p | 1.94p | 1.89p | 1.91p | 302710 |
| 20/10/2014 | 1.95p | 1.95p | 1.94p | 1.95p | 505900 |
| 17/10/2014 | 1.94p | 1.94p | 1.93p | 1.94p | 103170 |
| 16/10/2014 | 1.94p | 1.96p | 1.93p | 1.94p | 494020 |
| 15/10/2014 | 1.94p | 1.96p | 1.94p | 1.94p | 51210 |
| 14/10/2014 | 1.97p | 1.98p | 1.94p | 1.94p | 592320 |
| 13/10/2014 | 1.97p | 1.98p | 1.96p | 1.98p | 360540 |
| 10/10/2014 | 1.97p | 1.97p | 1.95p | 1.97p | 230400 |
| 09/10/2014 | 1.98p | 1.98p | 1.96p | 1.98p | 468300 |
| 08/10/2014 | 1.96p | 1.98p | 1.96p | 1.98p | 42410 |
| 07/10/2014 | 1.96p | 1.98p | 1.96p | 1.98p | 276850 |
| 06/10/2014 | 1.97p | 1.98p | 1.97p | 1.97p | 108130 |
| 03/10/2014 | 1.97p | 1.97p | 1.97p | 1.97p | 13800 |
| 02/10/2014 | 1.97p | 1.97p | 1.95p | 1.97p | 138130 |
| 01/10/2014 | 1.97p | 1.97p | 1.97p | 1.97p | 104420 |
| 30/09/2014 | 1.95p | 1.97p | 1.95p | 1.97p | 195420 |
| 29/09/2014 | 1.96p | 1.97p | 1.95p | 1.96p | 1082590 |
| 26/09/2014 | 1.96p | 1.97p | 1.96p | 1.96p | 69040 |
| 25/09/2014 | 1.97p | 1.98p | 1.97p | 1.97p | 11810 |
| 24/09/2014 | 1.97p | 1.97p | 1.96p | 1.96p | 154040 |
| 23/09/2014 | 1.97p | 1.98p | 1.97p | 1.97p | 47430 |
| 22/09/2014 | 1.96p | 1.97p | 1.96p | 1.97p | 24120 |
| 19/09/2014 | 1.96p | 1.97p | 1.96p | 1.96p | 345760 |
| 18/09/2014 | 1.95p | 1.96p | 1.95p | 1.96p | 166910 |
| 17/09/2014 | 1.95p | 1.96p | 1.95p | 1.96p | 597240 |
| 16/09/2014 | 1.93p | 1.94p | 1.93p | 1.93p | 186880 |
| 15/09/2014 | 1.93p | 1.94p | 1.93p | 1.93p | 112370 |
| 12/09/2014 | 1.92p | 1.94p | 1.92p | 1.93p | 148230 |
| 11/09/2014 | 1.93p | 1.95p | 1.93p | 1.94p | 57230 |
| 10/09/2014 | 1.92p | 1.95p | 1.92p | 1.93p | 236820 |
| 09/09/2014 | 1.91p | 1.91p | 1.90p | 1.91p | 49180 |
| 08/09/2014 | 1.90p | 1.91p | 1.90p | 1.91p | 104920 |
| 05/09/2014 | 1.90p | 1.91p | 1.90p | 1.90p | 87770 |
| 04/09/2014 | 1.90p | 1.91p | 1.89p | 1.90p | 220590 |
| 03/09/2014 | 1.90p | 1.91p | 1.90p | 1.91p | 110470 |
| 02/09/2014 | 1.88p | 1.90p | 1.88p | 1.90p | 8480 |
| 01/09/2014 | 1.88p | 1.90p | 1.88p | 1.90p | 28060 |
| 29/08/2014 | 1.90p | 1.90p | 1.90p | 1.90p | 699910 |
| 28/08/2014 | 1.87p | 1.90p | 1.87p | 1.90p | 225190 |
| 27/08/2014 | 1.88p | 1.88p | 1.87p | 1.88p | 363960 |
| 26/08/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 143980 |
| 22/08/2014 | 1.88p | 1.89p | 1.88p | 1.88p | 43440 |
| 21/08/2014 | 1.88p | 1.89p | 1.88p | 1.88p | 23930 |
| 20/08/2014 | 1.90p | 1.90p | 1.87p | 1.90p | 22660 |
| 19/08/2014 | 1.88p | 1.89p | 1.88p | 1.88p | 1287810 |
| 18/08/2014 | 1.88p | 1.88p | 1.87p | 1.88p | 1421670 |
| 15/08/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 550790 |
| 14/08/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 206350 |
| 13/08/2014 | 1.87p | 1.90p | 1.87p | 1.88p | 20870 |
| 12/08/2014 | 1.88p | 1.90p | 1.88p | 1.90p | 49360 |
| 11/08/2014 | 1.90p | 1.90p | 1.90p | 1.90p | 91100 |
| 08/08/2014 | 1.90p | 1.90p | 1.89p | 1.90p | 41090 |
| 07/08/2014 | 1.88p | 1.89p | 1.88p | 1.89p | 119270 |
| 06/08/2014 | 1.88p | 1.90p | 1.87p | 1.90p | 143640 |
| 05/08/2014 | 1.89p | 1.89p | 1.89p | 1.89p | 117640 |
| 04/08/2014 | 1.89p | 1.89p | 1.88p | 1.89p | 82950 |
| 01/08/2014 | 1.88p | 1.89p | 1.87p | 1.89p | 1139020 |
| 31/07/2014 | 1.87p | 1.88p | 1.87p | 1.88p | 1062190 |
| 30/07/2014 | 1.88p | 1.88p | 1.87p | 1.88p | 1049780 |
| 29/07/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 32160 |
| 28/07/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 124080 |
| 25/07/2014 | 1.88p | 1.89p | 1.88p | 1.88p | 133010 |
| 24/07/2014 | 1.88p | 1.89p | 1.88p | 1.88p | 9470 |
| 23/07/2014 | 1.88p | 1.89p | 1.88p | 1.88p | 185510 |
| 22/07/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 1312210 |
| 21/07/2014 | 1.89p | 1.89p | 1.88p | 1.88p | 101320 |
| 18/07/2014 | 1.88p | 1.91p | 1.88p | 1.89p | 15350 |
| 17/07/2014 | 1.88p | 1.90p | 1.88p | 1.88p | 1386960 |
| 16/07/2014 | 1.89p | 1.89p | 1.88p | 1.88p | 57580 |
| 15/07/2014 | 1.89p | 1.90p | 1.88p | 1.88p | 229680 |
| 14/07/2014 | 1.89p | 1.90p | 1.89p | 1.89p | 41620 |
| 11/07/2014 | 1.89p | 1.90p | 1.88p | 1.89p | 1056940 |
| 10/07/2014 | 1.89p | 1.89p | 1.88p | 1.89p | 637490 |
| 09/07/2014 | 1.88p | 1.89p | 1.88p | 1.89p | 525920 |
| 08/07/2014 | 1.89p | 1.89p | 1.88p | 1.88p | 54810 |
| 07/07/2014 | 1.89p | 1.89p | 1.89p | 1.89p | 82800 |
| 04/07/2014 | 1.89p | 1.89p | 1.89p | 1.89p | 130710 |
| 03/07/2014 | 1.89p | 1.90p | 1.89p | 1.89p | 195830 |
| 02/07/2014 | 1.89p | 1.89p | 1.89p | 1.89p | 105300 |
| 01/07/2014 | 1.89p | 1.90p | 1.89p | 1.89p | 123500 |
| 30/06/2014 | 1.88p | 1.92p | 1.88p | 1.89p | 586370 |
| 27/06/2014 | 1.89p | 1.89p | 1.88p | 1.89p | 1485240 |
| 26/06/2014 | 1.89p | 1.89p | 1.89p | 1.89p | 128590 |
| 25/06/2014 | 1.90p | 1.90p | 1.88p | 1.90p | 438320 |
| 24/06/2014 | 1.90p | 1.90p | 1.88p | 1.89p | 841680 |
| 23/06/2014 | 1.89p | 1.91p | 1.88p | 1.89p | 980280 |
| 20/06/2014 | 1.89p | 1.91p | 1.88p | 1.89p | 5465950 |
| 19/06/2014 | 1.89p | 1.90p | 1.87p | 1.90p | 1686020 |
| 18/06/2014 | 1.90p | 1.90p | 1.87p | 1.88p | 469480 |
| 17/06/2014 | 1.88p | 1.89p | 1.87p | 1.89p | 890700 |
| 16/06/2014 | 1.87p | 1.89p | 1.87p | 1.88p | 567940 |
| 13/06/2014 | 1.87p | 1.89p | 1.87p | 1.89p | 543350 |
| 12/06/2014 | 1.88p | 1.88p | 1.86p | 1.88p | 581270 |
| 11/06/2014 | 1.88p | 1.88p | 1.86p | 1.88p | 760200 |
| 10/06/2014 | 1.88p | 1.89p | 1.86p | 1.88p | 355670 |
| 09/06/2014 | 1.88p | 1.89p | 1.87p | 1.89p | 145160 |
| 06/06/2014 | 1.88p | 1.89p | 1.87p | 1.88p | 244040 |
| 05/06/2014 | 1.88p | 1.88p | 1.86p | 1.88p | 488910 |
| 04/06/2014 | 1.89p | 1.89p | 1.87p | 1.88p | 149260 |
| 03/06/2014 | 1.87p | 1.89p | 1.86p | 1.88p | 512060 |
| 02/06/2014 | 1.89p | 1.89p | 1.88p | 1.89p | 26490 |
| 30/05/2014 | 1.88p | 1.89p | 1.88p | 1.88p | 165700 |
| 29/05/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 2043050 |
| 28/05/2014 | 1.88p | 1.89p | 1.88p | 1.88p | 408750 |
| 27/05/2014 | 1.88p | 1.89p | 1.86p | 1.88p | 2185880 |
*Close Price adjusted for both dividends and splits