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 |
|---|---|---|---|---|---|
| 23/05/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 1312950 |
| 22/05/2014 | 1.86p | 1.89p | 1.86p | 1.88p | 45650 |
| 21/05/2014 | 1.87p | 1.89p | 1.87p | 1.89p | 17310 |
| 20/05/2014 | 1.88p | 1.89p | 1.88p | 1.88p | 237050 |
| 19/05/2014 | 1.87p | 1.89p | 1.86p | 1.88p | 162150 |
| 16/05/2014 | 1.87p | 1.89p | 1.86p | 1.88p | 359050 |
| 15/05/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 618240 |
| 14/05/2014 | 1.89p | 1.89p | 1.87p | 1.88p | 394290 |
| 13/05/2014 | 1.88p | 1.89p | 1.87p | 1.88p | 315920 |
| 12/05/2014 | 1.88p | 1.89p | 1.87p | 1.87p | 315880 |
| 09/05/2014 | 1.88p | 1.89p | 1.87p | 1.88p | 111130 |
| 08/05/2014 | 1.89p | 1.89p | 1.88p | 1.88p | 183340 |
| 07/05/2014 | 1.88p | 1.89p | 1.88p | 1.89p | 563340 |
| 06/05/2014 | 1.87p | 1.88p | 1.87p | 1.88p | 263250 |
| 02/05/2014 | 1.88p | 1.89p | 1.87p | 1.88p | 549840 |
| 01/05/2014 | 1.89p | 1.89p | 1.88p | 1.88p | 37730 |
| 30/04/2014 | 1.90p | 1.90p | 1.88p | 1.88p | 436070 |
| 29/04/2014 | 1.88p | 1.90p | 1.87p | 1.89p | 801680 |
| 28/04/2014 | 1.88p | 1.89p | 1.88p | 1.88p | 38740 |
| 25/04/2014 | 1.88p | 1.89p | 1.88p | 1.88p | 58750 |
| 24/04/2014 | 1.88p | 1.89p | 1.88p | 1.88p | 73190 |
| 23/04/2014 | 1.88p | 1.89p | 1.87p | 1.88p | 527260 |
| 22/04/2014 | 1.88p | 1.90p | 1.87p | 1.88p | 321460 |
| 17/04/2014 | 1.88p | 1.89p | 1.88p | 1.88p | 51090 |
| 16/04/2014 | 1.90p | 1.90p | 1.88p | 1.88p | 96980 |
| 15/04/2014 | 1.90p | 1.90p | 1.89p | 1.90p | 343270 |
| 14/04/2014 | 1.88p | 1.90p | 1.88p | 1.89p | 856050 |
| 11/04/2014 | 1.88p | 1.90p | 1.88p | 1.89p | 620450 |
| 10/04/2014 | 1.88p | 1.90p | 1.88p | 1.90p | 1644170 |
| 09/04/2014 | 1.89p | 1.89p | 1.88p | 1.88p | 1837240 |
| 08/04/2014 | 1.88p | 1.89p | 1.87p | 1.89p | 650110 |
| 07/04/2014 | 1.87p | 1.88p | 1.87p | 1.88p | 965340 |
| 04/04/2014 | 1.87p | 1.89p | 1.87p | 1.88p | 591820 |
| 03/04/2014 | 1.87p | 1.88p | 1.87p | 1.88p | 1820450 |
| 02/04/2014 | 1.87p | 1.88p | 1.86p | 1.88p | 1076230 |
| 01/04/2014 | 1.86p | 1.87p | 1.85p | 1.87p | 1335410 |
| 31/03/2014 | 1.87p | 1.87p | 1.84p | 1.86p | 762450 |
| 28/03/2014 | 1.85p | 1.85p | 1.84p | 1.84p | 275440 |
| 27/03/2014 | 1.85p | 1.86p | 1.85p | 1.85p | 313820 |
| 26/03/2014 | 1.86p | 1.86p | 1.85p | 1.85p | 149830 |
| 25/03/2014 | 1.86p | 1.86p | 1.85p | 1.86p | 253290 |
| 24/03/2014 | 1.85p | 1.87p | 1.85p | 1.85p | 136260 |
| 21/03/2014 | 1.86p | 1.87p | 1.85p | 1.87p | 479040 |
| 20/03/2014 | 1.87p | 1.87p | 1.85p | 1.87p | 605410 |
| 19/03/2014 | 1.87p | 1.87p | 1.86p | 1.87p | 234230 |
| 18/03/2014 | 1.86p | 1.88p | 1.86p | 1.86p | 345230 |
| 17/03/2014 | 1.85p | 1.86p | 1.85p | 1.86p | 278730 |
| 14/03/2014 | 1.86p | 1.88p | 1.86p | 1.86p | 160410 |
| 13/03/2014 | 1.86p | 1.88p | 1.86p | 1.87p | 38260 |
| 12/03/2014 | 1.87p | 1.87p | 1.86p | 1.87p | 102530 |
| 11/03/2014 | 1.87p | 1.87p | 1.86p | 1.87p | 324840 |
| 10/03/2014 | 1.87p | 1.88p | 1.86p | 1.87p | 268980 |
| 07/03/2014 | 1.87p | 1.87p | 1.87p | 1.87p | 300600 |
| 06/03/2014 | 1.88p | 1.88p | 1.87p | 1.87p | 389370 |
| 05/03/2014 | 1.87p | 1.88p | 1.87p | 1.87p | 239400 |
| 04/03/2014 | 1.89p | 1.89p | 1.87p | 1.89p | 157580 |
| 03/03/2014 | 1.86p | 1.88p | 1.86p | 1.87p | 298900 |
| 28/02/2014 | 1.88p | 1.88p | 1.87p | 1.88p | 1964790 |
| 27/02/2014 | 1.88p | 1.89p | 1.86p | 1.87p | 190900 |
| 26/02/2014 | 1.88p | 1.89p | 1.87p | 1.89p | 133720 |
| 25/02/2014 | 1.88p | 1.89p | 1.88p | 1.88p | 1245970 |
| 24/02/2014 | 1.88p | 1.90p | 1.88p | 1.88p | 198650 |
| 21/02/2014 | 1.88p | 1.90p | 1.88p | 1.88p | 125170 |
| 20/02/2014 | 1.88p | 1.90p | 1.88p | 1.90p | 69870 |
| 19/02/2014 | 1.90p | 1.90p | 1.88p | 1.89p | 132070 |
| 18/02/2014 | 1.88p | 1.90p | 1.88p | 1.88p | 277730 |
| 17/02/2014 | 1.89p | 1.90p | 1.88p | 1.89p | 54440 |
| 14/02/2014 | 1.88p | 1.90p | 1.88p | 1.88p | 51680 |
| 13/02/2014 | 1.91p | 1.92p | 1.88p | 1.88p | 959410 |
| 12/02/2014 | 1.92p | 1.94p | 1.92p | 1.92p | 107080 |
| 11/02/2014 | 1.93p | 1.94p | 1.92p | 1.93p | 175110 |
| 10/02/2014 | 1.92p | 1.95p | 1.92p | 1.93p | 92820 |
| 07/02/2014 | 1.95p | 1.95p | 1.93p | 1.93p | 12390 |
| 06/02/2014 | 1.93p | 1.95p | 1.93p | 1.95p | 168740 |
| 05/02/2014 | 1.93p | 1.95p | 1.93p | 1.94p | 220600 |
| 04/02/2014 | 1.93p | 1.95p | 1.93p | 1.93p | 194630 |
| 03/02/2014 | 1.93p | 1.95p | 1.93p | 1.93p | 108690 |
| 31/01/2014 | 1.95p | 1.95p | 1.93p | 1.95p | 615120 |
| 30/01/2014 | 1.92p | 1.94p | 1.92p | 1.93p | 291180 |
| 29/01/2014 | 1.94p | 1.94p | 1.92p | 1.92p | 619210 |
| 28/01/2014 | 1.93p | 1.95p | 1.93p | 1.94p | 47220 |
| 27/01/2014 | 1.95p | 1.95p | 1.93p | 1.93p | 168410 |
| 24/01/2014 | 1.95p | 1.96p | 1.93p | 1.94p | 338040 |
| 23/01/2014 | 1.95p | 1.96p | 1.94p | 1.95p | 649480 |
| 22/01/2014 | 1.95p | 1.96p | 1.94p | 1.95p | 31940 |
| 21/01/2014 | 1.96p | 1.96p | 1.94p | 1.94p | 75410 |
| 20/01/2014 | 1.95p | 1.98p | 1.95p | 1.95p | 65860 |
| 17/01/2014 | 1.95p | 1.97p | 1.95p | 1.95p | 145250 |
| 16/01/2014 | 1.98p | 1.98p | 1.96p | 1.96p | 123440 |
| 15/01/2014 | 1.98p | 1.98p | 1.95p | 1.98p | 405440 |
| 14/01/2014 | 1.97p | 1.98p | 1.96p | 1.98p | 51240 |
| 13/01/2014 | 1.97p | 1.97p | 1.95p | 1.97p | 195800 |
| 10/01/2014 | 1.97p | 1.98p | 1.95p | 1.98p | 318900 |
| 09/01/2014 | 1.98p | 1.99p | 1.96p | 1.96p | 259710 |
| 08/01/2014 | 1.97p | 1.98p | 1.96p | 1.96p | 42140 |
| 07/01/2014 | 1.97p | 1.98p | 1.96p | 1.98p | 135840 |
| 06/01/2014 | 1.99p | 1.99p | 1.97p | 1.98p | 230850 |
| 03/01/2014 | 1.97p | 1.97p | 1.97p | 1.97p | 66150 |
| 02/01/2014 | 1.97p | 1.99p | 1.97p | 1.97p | 115050 |
| 31/12/2013 | 1.98p | 1.98p | 1.97p | 1.97p | 104250 |
| 30/12/2013 | 1.98p | 1.98p | 1.97p | 1.97p | 23400 |
| 27/12/2013 | 1.98p | 1.98p | 1.97p | 1.97p | 83070 |
| 24/12/2013 | 1.98p | 1.99p | 1.98p | 1.98p | 30990 |
| 23/12/2013 | 1.99p | 1.99p | 1.97p | 1.97p | 139050 |
| 20/12/2013 | 1.99p | 1.99p | 1.97p | 1.98p | 448010 |
| 19/12/2013 | 1.97p | 1.98p | 1.97p | 1.98p | 1277550 |
| 18/12/2013 | 1.97p | 1.98p | 1.97p | 1.97p | 460810 |
| 17/12/2013 | 1.98p | 1.98p | 1.97p | 1.97p | 1113900 |
| 16/12/2013 | 1.98p | 1.98p | 1.97p | 1.98p | 156840 |
| 13/12/2013 | 1.97p | 1.98p | 1.96p | 1.97p | 108790 |
| 12/12/2013 | 1.98p | 2.00p | 1.97p | 1.97p | 237900 |
| 11/12/2013 | 2.00p | 2.00p | 1.98p | 1.99p | 102740 |
| 10/12/2013 | 1.99p | 2.00p | 1.97p | 1.98p | 572860 |
| 09/12/2013 | 2.00p | 2.00p | 1.98p | 1.99p | 119820 |
| 06/12/2013 | 2.00p | 2.00p | 1.98p | 1.98p | 271340 |
| 05/12/2013 | 1.98p | 2.00p | 1.98p | 1.98p | 922750 |
| 04/12/2013 | 2.00p | 2.00p | 1.98p | 2.00p | 318320 |
| 03/12/2013 | 1.98p | 2.00p | 1.98p | 2.00p | 208440 |
| 02/12/2013 | 2.00p | 2.00p | 1.98p | 1.98p | 268460 |
| 29/11/2013 | 2.00p | 2.00p | 1.98p | 1.98p | 228220 |
| 28/11/2013 | 1.99p | 2.00p | 1.98p | 1.99p | 208560 |
| 27/11/2013 | 2.00p | 2.00p | 1.97p | 1.98p | 121120 |
| 26/11/2013 | 2.00p | 2.00p | 1.97p | 1.97p | 72860 |
| 25/11/2013 | 1.99p | 2.00p | 1.97p | 1.99p | 228450 |
| 22/11/2013 | 1.97p | 1.99p | 1.97p | 1.97p | 143540 |
| 21/11/2013 | 1.98p | 1.98p | 1.96p | 1.97p | 456100 |
| 20/11/2013 | 1.96p | 1.98p | 1.94p | 1.96p | 431550 |
| 19/11/2013 | 1.96p | 1.96p | 1.94p | 1.94p | 150880 |
| 18/11/2013 | 1.94p | 1.96p | 1.94p | 1.94p | 298660 |
| 15/11/2013 | 1.94p | 1.96p | 1.94p | 1.94p | 130440 |
| 14/11/2013 | 1.96p | 1.96p | 1.93p | 1.94p | 181880 |
| 13/11/2013 | 1.95p | 1.96p | 1.93p | 1.93p | 429580 |
| 12/11/2013 | 1.96p | 1.96p | 1.94p | 1.94p | 334190 |
| 11/11/2013 | 1.97p | 1.97p | 1.96p | 1.96p | 13500 |
| 08/11/2013 | 1.96p | 1.98p | 1.96p | 1.96p | 135610 |
| 07/11/2013 | 1.97p | 1.98p | 1.96p | 1.96p | 102870 |
| 06/11/2013 | 1.95p | 1.97p | 1.95p | 1.95p | 185430 |
| 05/11/2013 | 1.97p | 1.97p | 1.95p | 1.95p | 6630 |
| 04/11/2013 | 1.97p | 1.97p | 1.95p | 1.95p | 189940 |
| 01/11/2013 | 1.96p | 1.96p | 1.94p | 1.95p | 127210 |
| 31/10/2013 | 1.99p | 1.99p | 1.94p | 1.94p | 763370 |
| 30/10/2013 | 1.97p | 2.00p | 1.96p | 1.98p | 444390 |
| 29/10/2013 | 1.98p | 2.02p | 1.97p | 1.97p | 669020 |
| 28/10/2013 | 1.99p | 2.00p | 1.98p | 1.98p | 221700 |
| 25/10/2013 | 1.97p | 1.99p | 1.96p | 1.99p | 208520 |
| 24/10/2013 | 1.96p | 1.97p | 1.94p | 1.96p | 313480 |
| 23/10/2013 | 1.97p | 1.98p | 1.94p | 1.97p | 292380 |
| 22/10/2013 | 1.96p | 1.97p | 1.94p | 1.95p | 353780 |
| 21/10/2013 | 1.96p | 1.96p | 1.94p | 1.94p | 38110 |
| 18/10/2013 | 1.97p | 1.97p | 1.93p | 1.94p | 1048650 |
| 17/10/2013 | 1.95p | 1.97p | 1.94p | 1.94p | 236070 |
| 16/10/2013 | 1.98p | 1.98p | 1.94p | 1.95p | 465900 |
| 15/10/2013 | 2.00p | 2.00p | 1.94p | 1.95p | 309150 |
| 14/10/2013 | 1.99p | 2.00p | 1.98p | 1.98p | 60260 |
| 11/10/2013 | 2.01p | 2.01p | 1.98p | 1.98p | 81270 |
| 10/10/2013 | 1.99p | 2.01p | 1.99p | 1.99p | 119910 |
| 09/10/2013 | 2.03p | 2.03p | 1.99p | 2.00p | 287470 |
| 08/10/2013 | 2.01p | 2.03p | 2.00p | 2.00p | 107720 |
| 07/10/2013 | 2.01p | 2.02p | 2.00p | 2.00p | 96710 |
| 04/10/2013 | 2.02p | 2.02p | 2.00p | 2.00p | 236130 |
| 03/10/2013 | 2.04p | 2.05p | 2.02p | 2.02p | 820710 |
| 02/10/2013 | 2.04p | 2.07p | 2.04p | 2.04p | 127720 |
| 01/10/2013 | 2.07p | 2.07p | 2.03p | 2.04p | 141180 |
| 30/09/2013 | 2.07p | 2.07p | 2.05p | 2.05p | 79770 |
| 27/09/2013 | 2.07p | 2.07p | 2.05p | 2.05p | 34390 |
| 26/09/2013 | 2.06p | 2.07p | 2.05p | 2.05p | 108050 |
| 25/09/2013 | 2.05p | 2.06p | 2.04p | 2.05p | 127130 |
| 24/09/2013 | 2.01p | 2.04p | 2.01p | 2.04p | 259960 |
| 23/09/2013 | 2.03p | 2.04p | 2.00p | 2.01p | 677030 |
| 20/09/2013 | 2.03p | 2.03p | 2.02p | 2.02p | 334270 |
| 19/09/2013 | 2.04p | 2.04p | 2.02p | 2.02p | 251460 |
| 18/09/2013 | 2.04p | 2.04p | 2.02p | 2.03p | 111590 |
| 17/09/2013 | 2.03p | 2.04p | 2.02p | 2.02p | 240800 |
| 16/09/2013 | 2.04p | 2.04p | 2.03p | 2.04p | 84560 |
| 13/09/2013 | 2.04p | 2.04p | 2.02p | 2.02p | 184450 |
| 12/09/2013 | 2.04p | 2.04p | 2.02p | 2.03p | 346360 |
| 11/09/2013 | 2.03p | 2.03p | 2.02p | 2.03p | 178230 |
| 10/09/2013 | 2.05p | 2.05p | 2.02p | 2.02p | 120000 |
| 09/09/2013 | 2.05p | 2.05p | 2.04p | 2.05p | 14880 |
| 06/09/2013 | 2.05p | 2.07p | 2.02p | 2.04p | 508490 |
| 05/09/2013 | 2.05p | 2.07p | 2.05p | 2.05p | 38950 |
| 04/09/2013 | 2.08p | 2.08p | 2.05p | 2.05p | 67990 |
| 03/09/2013 | 2.08p | 2.08p | 2.05p | 2.05p | 83140 |
| 02/09/2013 | 2.05p | 2.08p | 2.05p | 2.06p | 121020 |
| 30/08/2013 | 2.05p | 2.07p | 2.05p | 2.05p | 147380 |
| 29/08/2013 | 2.07p | 2.07p | 2.05p | 2.05p | 56100 |
| 28/08/2013 | 2.05p | 2.08p | 2.05p | 2.05p | 34040 |
| 27/08/2013 | 2.08p | 2.08p | 2.05p | 2.08p | 262540 |
| 23/08/2013 | 2.08p | 2.08p | 2.05p | 2.08p | 96070 |
| 22/08/2013 | 2.06p | 2.08p | 2.06p | 2.06p | 80630 |
| 21/08/2013 | 2.05p | 2.08p | 2.05p | 2.07p | 170660 |
| 20/08/2013 | 2.08p | 2.08p | 2.05p | 2.05p | 135840 |
| 19/08/2013 | 2.06p | 2.08p | 2.05p | 2.08p | 394290 |
| 16/08/2013 | 2.07p | 2.07p | 2.05p | 2.05p | 334980 |
| 15/08/2013 | 2.07p | 2.08p | 2.05p | 2.05p | 334260 |
| 14/08/2013 | 2.06p | 2.09p | 2.05p | 2.06p | 308400 |
| 13/08/2013 | 2.09p | 2.11p | 2.05p | 2.06p | 216180 |
| 12/08/2013 | 2.10p | 2.10p | 2.07p | 2.09p | 198580 |
| 09/08/2013 | 2.08p | 2.10p | 2.08p | 2.08p | 25880 |
| 08/08/2013 | 2.09p | 2.09p | 2.07p | 2.09p | 247260 |
*Close Price adjusted for both dividends and splits