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 |
|---|---|---|---|---|---|
| 22/10/2012 | 1.91p | 1.93p | 1.91p | 1.91p | 28710 |
| 19/10/2012 | 1.91p | 1.93p | 1.91p | 1.93p | 14980 |
| 18/10/2012 | 1.91p | 1.94p | 1.91p | 1.93p | 155660 |
| 17/10/2012 | 1.91p | 1.93p | 1.90p | 1.91p | 140220 |
| 16/10/2012 | 1.92p | 1.93p | 1.91p | 1.91p | 87190 |
| 15/10/2012 | 1.92p | 1.93p | 1.92p | 1.93p | 31130 |
| 12/10/2012 | 1.92p | 1.94p | 1.90p | 1.92p | 204140 |
| 11/10/2012 | 1.92p | 1.94p | 1.90p | 1.94p | 158160 |
| 10/10/2012 | 1.91p | 1.93p | 1.91p | 1.93p | 55140 |
| 09/10/2012 | 1.91p | 1.92p | 1.91p | 1.92p | 36600 |
| 08/10/2012 | 1.90p | 1.92p | 1.90p | 1.91p | 128160 |
| 05/10/2012 | 1.90p | 1.92p | 1.90p | 1.92p | 698620 |
| 04/10/2012 | 1.90p | 1.92p | 1.90p | 1.92p | 216770 |
| 03/10/2012 | 1.92p | 1.92p | 1.90p | 1.90p | 123610 |
| 02/10/2012 | 1.90p | 1.91p | 1.90p | 1.90p | 19450 |
| 01/10/2012 | 1.90p | 1.92p | 1.90p | 1.90p | 25890 |
| 28/09/2012 | 1.90p | 1.92p | 1.90p | 1.90p | 49900 |
| 27/09/2012 | 1.90p | 1.91p | 1.90p | 1.90p | 76370 |
| 26/09/2012 | 1.90p | 1.91p | 1.90p | 1.91p | 13660 |
| 25/09/2012 | 1.90p | 1.91p | 1.90p | 1.90p | 87440 |
| 24/09/2012 | 1.91p | 1.91p | 1.90p | 1.90p | 114140 |
| 21/09/2012 | 1.91p | 1.91p | 1.90p | 1.90p | 413690 |
| 20/09/2012 | 1.90p | 1.91p | 1.89p | 1.90p | 491400 |
| 19/09/2012 | 1.89p | 1.91p | 1.89p | 1.90p | 640870 |
| 18/09/2012 | 1.88p | 1.89p | 1.88p | 1.89p | 195500 |
| 17/09/2012 | 1.88p | 1.89p | 1.87p | 1.88p | 377530 |
| 14/09/2012 | 1.87p | 1.89p | 1.87p | 1.89p | 803930 |
| 13/09/2012 | 1.87p | 1.88p | 1.87p | 1.87p | 92030 |
| 12/09/2012 | 1.88p | 1.88p | 1.85p | 1.87p | 239450 |
| 11/09/2012 | 1.88p | 1.88p | 1.87p | 1.88p | 31590 |
| 10/09/2012 | 1.86p | 1.88p | 1.86p | 1.86p | 44090 |
| 07/09/2012 | 1.87p | 1.88p | 1.86p | 1.88p | 34600 |
| 06/09/2012 | 1.86p | 1.87p | 1.86p | 1.86p | 198170 |
| 05/09/2012 | 1.87p | 1.88p | 1.86p | 1.86p | 150440 |
| 04/09/2012 | 1.87p | 1.88p | 1.87p | 1.87p | 149070 |
| 03/09/2012 | 1.87p | 1.89p | 1.87p | 1.87p | 26710 |
| 31/08/2012 | 1.87p | 1.88p | 1.87p | 1.87p | 12530 |
| 30/08/2012 | 1.88p | 1.89p | 1.86p | 1.88p | 269650 |
| 29/08/2012 | 1.88p | 1.89p | 1.87p | 1.88p | 179400 |
| 28/08/2012 | 1.88p | 1.89p | 1.87p | 1.89p | 102330 |
| 24/08/2012 | 1.87p | 1.89p | 1.87p | 1.89p | 426270 |
| 23/08/2012 | 1.88p | 1.89p | 1.87p | 1.89p | 11210 |
| 22/08/2012 | 1.86p | 1.88p | 1.86p | 1.88p | 332870 |
| 21/08/2012 | 1.88p | 1.88p | 1.87p | 1.87p | 29300 |
| 20/08/2012 | 1.86p | 1.87p | 1.86p | 1.87p | 24870 |
| 17/08/2012 | 1.86p | 1.87p | 1.86p | 1.87p | 119820 |
| 16/08/2012 | 1.85p | 1.87p | 1.85p | 1.87p | 51320 |
| 15/08/2012 | 1.86p | 1.87p | 1.85p | 1.87p | 1068390 |
| 14/08/2012 | 1.84p | 1.86p | 1.84p | 1.85p | 167010 |
| 13/08/2012 | 1.84p | 1.85p | 1.84p | 1.85p | 203470 |
| 10/08/2012 | 1.85p | 1.86p | 1.84p | 1.84p | 425340 |
| 09/08/2012 | 1.84p | 1.86p | 1.84p | 1.84p | 31840 |
| 08/08/2012 | 1.86p | 1.86p | 1.84p | 1.85p | 37250 |
| 07/08/2012 | 1.86p | 1.87p | 1.84p | 1.84p | 117540 |
| 06/08/2012 | 1.85p | 1.86p | 1.84p | 1.85p | 127840 |
| 03/08/2012 | 1.84p | 1.85p | 1.83p | 1.85p | 71750 |
| 02/08/2012 | 1.82p | 1.84p | 1.82p | 1.83p | 27470 |
| 01/08/2012 | 1.82p | 1.83p | 1.82p | 1.82p | 207240 |
| 31/07/2012 | 1.83p | 1.84p | 1.82p | 1.82p | 166240 |
| 30/07/2012 | 1.84p | 1.84p | 1.83p | 1.83p | 79600 |
| 27/07/2012 | 1.84p | 1.85p | 1.83p | 1.83p | 297240 |
| 26/07/2012 | 1.86p | 1.86p | 1.84p | 1.84p | 1386740 |
| 25/07/2012 | 1.87p | 1.87p | 1.85p | 1.86p | 124120 |
| 24/07/2012 | 1.85p | 1.87p | 1.85p | 1.86p | 85010 |
| 23/07/2012 | 1.85p | 1.86p | 1.84p | 1.85p | 162870 |
| 20/07/2012 | 1.86p | 1.87p | 1.86p | 1.86p | 19040 |
| 19/07/2012 | 1.86p | 1.87p | 1.85p | 1.86p | 270290 |
| 18/07/2012 | 1.86p | 1.87p | 1.85p | 1.86p | 161770 |
| 17/07/2012 | 1.87p | 1.87p | 1.86p | 1.86p | 230930 |
| 16/07/2012 | 1.87p | 1.87p | 1.86p | 1.87p | 44020 |
| 13/07/2012 | 1.87p | 1.87p | 1.86p | 1.87p | 55360 |
| 12/07/2012 | 1.87p | 1.87p | 1.86p | 1.87p | 91530 |
| 11/07/2012 | 1.85p | 1.87p | 1.85p | 1.87p | 278520 |
| 10/07/2012 | 1.86p | 1.87p | 1.85p | 1.87p | 112040 |
| 09/07/2012 | 1.87p | 1.87p | 1.85p | 1.85p | 244210 |
| 06/07/2012 | 1.86p | 1.87p | 1.85p | 1.85p | 245890 |
| 05/07/2012 | 1.86p | 1.86p | 1.85p | 1.85p | 20260 |
| 04/07/2012 | 1.85p | 1.87p | 1.85p | 1.85p | 128230 |
| 03/07/2012 | 1.85p | 1.87p | 1.85p | 1.85p | 198660 |
| 02/07/2012 | 1.86p | 1.87p | 1.85p | 1.87p | 64140 |
| 29/06/2012 | 1.86p | 1.87p | 1.85p | 1.86p | 72380 |
| 28/06/2012 | 1.88p | 1.88p | 1.85p | 1.85p | 274260 |
| 27/06/2012 | 1.86p | 1.88p | 1.86p | 1.86p | 15610 |
| 26/06/2012 | 1.87p | 1.89p | 1.86p | 1.86p | 271600 |
| 25/06/2012 | 1.89p | 1.89p | 1.87p | 1.87p | 134950 |
| 22/06/2012 | 1.87p | 1.88p | 1.87p | 1.87p | 239760 |
| 21/06/2012 | 1.89p | 1.90p | 1.87p | 1.87p | 104100 |
| 20/06/2012 | 1.87p | 1.89p | 1.87p | 1.88p | 100180 |
| 19/06/2012 | 1.88p | 1.90p | 1.87p | 1.87p | 309020 |
| 18/06/2012 | 1.89p | 1.90p | 1.88p | 1.88p | 71840 |
| 15/06/2012 | 1.89p | 1.90p | 1.88p | 1.88p | 418720 |
| 14/06/2012 | 1.90p | 1.90p | 1.88p | 1.89p | 204490 |
| 13/06/2012 | 1.89p | 1.90p | 1.89p | 1.89p | 47780 |
| 12/06/2012 | 1.90p | 1.92p | 1.89p | 1.89p | 132420 |
| 11/06/2012 | 1.90p | 1.92p | 1.90p | 1.90p | 89650 |
| 08/06/2012 | 1.92p | 1.92p | 1.90p | 1.91p | 120270 |
| 07/06/2012 | 1.89p | 1.92p | 1.89p | 1.91p | 85130 |
| 06/06/2012 | 1.90p | 1.91p | 1.89p | 1.91p | 145930 |
| 01/06/2012 | 1.90p | 1.92p | 1.89p | 1.89p | 68860 |
| 31/05/2012 | 1.92p | 1.92p | 1.90p | 1.90p | 176510 |
| 30/05/2012 | 1.92p | 1.92p | 1.90p | 1.90p | 121490 |
| 29/05/2012 | 1.92p | 1.92p | 1.91p | 1.92p | 56180 |
| 28/05/2012 | 1.92p | 1.92p | 1.90p | 1.90p | 30750 |
| 25/05/2012 | 1.92p | 1.92p | 1.90p | 1.90p | 442040 |
| 24/05/2012 | 1.93p | 1.93p | 1.91p | 1.91p | 129370 |
| 23/05/2012 | 1.94p | 1.94p | 1.91p | 1.91p | 401640 |
| 22/05/2012 | 1.95p | 1.97p | 1.93p | 1.93p | 417220 |
| 21/05/2012 | 1.95p | 1.97p | 1.95p | 1.95p | 141040 |
| 18/05/2012 | 1.96p | 1.98p | 1.95p | 1.97p | 197060 |
| 17/05/2012 | 1.97p | 1.98p | 1.95p | 1.96p | 104580 |
| 16/05/2012 | 1.98p | 1.98p | 1.96p | 1.98p | 20840 |
| 15/05/2012 | 1.97p | 1.98p | 1.96p | 1.98p | 301530 |
| 14/05/2012 | 1.94p | 1.97p | 1.94p | 1.97p | 123740 |
| 11/05/2012 | 1.92p | 1.96p | 1.92p | 1.96p | 217390 |
| 10/05/2012 | 1.93p | 1.95p | 1.93p | 1.94p | 25230 |
| 09/05/2012 | 1.93p | 1.94p | 1.92p | 1.92p | 472380 |
| 08/05/2012 | 1.93p | 1.95p | 1.92p | 1.93p | 378440 |
| 04/05/2012 | 1.94p | 1.95p | 1.94p | 1.94p | 64460 |
| 03/05/2012 | 1.95p | 1.95p | 1.93p | 1.93p | 121390 |
| 02/05/2012 | 1.95p | 1.96p | 1.94p | 1.94p | 249940 |
| 01/05/2012 | 1.94p | 1.95p | 1.94p | 1.95p | 170970 |
| 30/04/2012 | 1.95p | 1.95p | 1.94p | 1.94p | 223330 |
| 27/04/2012 | 1.93p | 1.95p | 1.93p | 1.95p | 111270 |
| 26/04/2012 | 1.94p | 1.94p | 1.93p | 1.93p | 91780 |
| 25/04/2012 | 1.93p | 1.93p | 1.92p | 1.93p | 287740 |
| 24/04/2012 | 1.91p | 1.94p | 1.91p | 1.92p | 251460 |
| 23/04/2012 | 1.91p | 1.93p | 1.90p | 1.90p | 226160 |
| 20/04/2012 | 1.93p | 1.93p | 1.91p | 1.92p | 268420 |
| 19/04/2012 | 1.92p | 1.93p | 1.92p | 1.92p | 213480 |
| 18/04/2012 | 1.92p | 1.94p | 1.92p | 1.93p | 34900 |
| 17/04/2012 | 1.92p | 1.94p | 1.92p | 1.93p | 164650 |
| 16/04/2012 | 1.93p | 1.94p | 1.92p | 1.92p | 462540 |
| 13/04/2012 | 1.93p | 1.95p | 1.93p | 1.93p | 147260 |
| 12/04/2012 | 1.94p | 1.94p | 1.92p | 1.93p | 278880 |
| 11/04/2012 | 1.94p | 1.96p | 1.94p | 1.94p | 103950 |
| 10/04/2012 | 1.94p | 1.95p | 1.94p | 1.94p | 105120 |
| 05/04/2012 | 1.95p | 1.97p | 1.94p | 1.94p | 1760750 |
| 04/04/2012 | 1.95p | 1.96p | 1.95p | 1.95p | 234440 |
| 03/04/2012 | 1.95p | 1.97p | 1.95p | 1.95p | 504320 |
| 02/04/2012 | 1.96p | 1.98p | 1.95p | 1.95p | 552800 |
| 30/03/2012 | 1.98p | 1.98p | 1.95p | 1.95p | 162790 |
| 29/03/2012 | 1.97p | 1.98p | 1.96p | 1.98p | 385710 |
| 28/03/2012 | 1.97p | 1.97p | 1.95p | 1.97p | 88540 |
| 27/03/2012 | 1.98p | 1.98p | 1.95p | 1.95p | 247640 |
| 26/03/2012 | 1.97p | 1.98p | 1.96p | 1.96p | 742780 |
| 23/03/2012 | 1.97p | 1.97p | 1.95p | 1.96p | 115740 |
| 22/03/2012 | 1.97p | 1.97p | 1.95p | 1.96p | 216390 |
| 21/03/2012 | 1.97p | 1.97p | 1.96p | 1.96p | 193940 |
| 20/03/2012 | 1.95p | 1.97p | 1.95p | 1.95p | 62420 |
| 19/03/2012 | 1.97p | 1.97p | 1.96p | 1.96p | 148470 |
| 16/03/2012 | 1.97p | 1.97p | 1.95p | 1.95p | 873750 |
| 15/03/2012 | 1.97p | 1.97p | 1.96p | 1.97p | 207080 |
| 14/03/2012 | 1.98p | 1.98p | 1.95p | 1.97p | 156290 |
| 13/03/2012 | 1.97p | 1.97p | 1.95p | 1.97p | 330850 |
| 12/03/2012 | 1.95p | 1.98p | 1.95p | 1.98p | 69240 |
| 09/03/2012 | 1.95p | 1.98p | 1.95p | 1.95p | 142210 |
| 08/03/2012 | 1.98p | 1.99p | 1.95p | 1.95p | 216200 |
| 07/03/2012 | 1.96p | 1.98p | 1.96p | 1.98p | 259580 |
| 06/03/2012 | 1.95p | 1.98p | 1.95p | 1.97p | 183320 |
| 05/03/2012 | 1.96p | 1.97p | 1.96p | 1.96p | 113310 |
| 02/03/2012 | 1.96p | 1.98p | 1.96p | 1.98p | 143550 |
| 01/03/2012 | 1.98p | 1.98p | 1.96p | 1.96p | 437180 |
| 29/02/2012 | 1.95p | 1.98p | 1.95p | 1.98p | 598970 |
| 28/02/2012 | 1.97p | 1.97p | 1.96p | 1.96p | 389130 |
| 27/02/2012 | 1.98p | 1.98p | 1.96p | 1.96p | 259710 |
| 24/02/2012 | 1.97p | 1.98p | 1.95p | 1.98p | 281130 |
| 23/02/2012 | 1.97p | 1.98p | 1.95p | 1.97p | 124510 |
| 22/02/2012 | 1.97p | 1.97p | 1.95p | 1.96p | 176300 |
| 21/02/2012 | 1.97p | 1.97p | 1.95p | 1.97p | 89700 |
| 20/02/2012 | 1.97p | 1.97p | 1.95p | 1.95p | 94290 |
| 17/02/2012 | 1.97p | 1.97p | 1.95p | 1.95p | 66260 |
| 16/02/2012 | 1.95p | 1.98p | 1.95p | 1.95p | 371950 |
| 15/02/2012 | 1.95p | 1.98p | 1.95p | 1.96p | 663710 |
| 14/02/2012 | 1.97p | 1.98p | 1.96p | 1.96p | 509680 |
| 13/02/2012 | 1.97p | 1.97p | 1.95p | 1.97p | 192130 |
| 10/02/2012 | 1.95p | 1.97p | 1.95p | 1.97p | 407680 |
| 09/02/2012 | 1.96p | 1.96p | 1.95p | 1.95p | 118130 |
| 08/02/2012 | 1.96p | 1.96p | 1.95p | 1.95p | 189340 |
| 07/02/2012 | 1.94p | 1.95p | 1.93p | 1.95p | 608650 |
| 06/02/2012 | 1.93p | 1.95p | 1.93p | 1.94p | 127750 |
| 03/02/2012 | 1.96p | 1.96p | 1.93p | 1.94p | 796800 |
| 02/02/2012 | 1.94p | 1.95p | 1.94p | 1.94p | 293490 |
| 01/02/2012 | 1.93p | 1.96p | 1.92p | 1.96p | 463550 |
| 31/01/2012 | 1.96p | 1.96p | 1.93p | 1.94p | 561260 |
| 30/01/2012 | 1.96p | 1.96p | 1.93p | 1.94p | 1180410 |
| 27/01/2012 | 1.96p | 1.96p | 1.94p | 1.94p | 634560 |
| 26/01/2012 | 1.96p | 1.97p | 1.95p | 1.95p | 350360 |
| 25/01/2012 | 1.98p | 1.99p | 1.95p | 1.95p | 899920 |
| 24/01/2012 | 2.00p | 2.00p | 1.97p | 1.98p | 595540 |
| 23/01/2012 | 2.00p | 2.00p | 1.98p | 2.00p | 115480 |
| 20/01/2012 | 2.00p | 2.00p | 1.98p | 2.00p | 336710 |
| 19/01/2012 | 2.00p | 2.00p | 1.98p | 2.00p | 321390 |
| 18/01/2012 | 2.00p | 2.00p | 1.98p | 2.00p | 227930 |
| 17/01/2012 | 1.98p | 1.99p | 1.98p | 1.99p | 59390 |
| 16/01/2012 | 1.98p | 1.99p | 1.98p | 1.99p | 1310 |
| 13/01/2012 | 1.99p | 2.00p | 1.98p | 1.98p | 112880 |
| 12/01/2012 | 1.99p | 1.99p | 1.98p | 1.98p | 58980 |
| 11/01/2012 | 1.98p | 1.99p | 1.98p | 1.99p | 225280 |
| 10/01/2012 | 1.97p | 1.99p | 1.97p | 1.98p | 614430 |
| 09/01/2012 | 1.97p | 1.99p | 1.96p | 1.97p | 336290 |
*Close Price adjusted for both dividends and splits