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 |
|---|---|---|---|---|---|
| 06/01/2012 | 1.98p | 1.99p | 1.98p | 1.99p | 143450 |
| 05/01/2012 | 1.97p | 1.98p | 1.97p | 1.98p | 246220 |
| 04/01/2012 | 1.98p | 1.99p | 1.96p | 1.99p | 151630 |
| 03/01/2012 | 1.96p | 1.98p | 1.96p | 1.98p | 214590 |
| 30/12/2011 | 1.98p | 1.99p | 1.97p | 1.97p | 748330 |
| 29/12/2011 | 1.98p | 1.99p | 1.96p | 1.98p | 472180 |
| 28/12/2011 | 1.99p | 1.99p | 1.96p | 1.99p | 392330 |
| 23/12/2011 | 1.96p | 1.99p | 1.96p | 1.99p | 207700 |
| 22/12/2011 | 1.96p | 1.96p | 1.95p | 1.95p | 12220 |
| 21/12/2011 | 1.95p | 1.96p | 1.95p | 1.95p | 106260 |
| 20/12/2011 | 1.96p | 1.96p | 1.95p | 1.95p | 114230 |
| 19/12/2011 | 1.96p | 1.98p | 1.95p | 1.95p | 681390 |
| 16/12/2011 | 1.95p | 1.98p | 1.95p | 1.98p | 772640 |
| 15/12/2011 | 1.97p | 1.97p | 1.95p | 1.95p | 131900 |
| 14/12/2011 | 1.96p | 1.98p | 1.95p | 1.97p | 148880 |
| 13/12/2011 | 1.96p | 1.98p | 1.96p | 1.96p | 86010 |
| 12/12/2011 | 1.95p | 1.98p | 1.95p | 1.98p | 160050 |
| 09/12/2011 | 1.98p | 1.98p | 1.94p | 1.97p | 172480 |
| 08/12/2011 | 2.00p | 2.00p | 1.95p | 1.95p | 551960 |
| 07/12/2011 | 2.00p | 2.00p | 1.98p | 1.98p | 163510 |
| 06/12/2011 | 2.01p | 2.01p | 1.98p | 1.98p | 351260 |
| 05/12/2011 | 2.01p | 2.01p | 1.99p | 2.01p | 136690 |
| 02/12/2011 | 2.00p | 2.01p | 2.00p | 2.01p | 153190 |
| 01/12/2011 | 2.03p | 2.03p | 2.00p | 2.01p | 298550 |
| 30/11/2011 | 1.99p | 2.01p | 1.99p | 2.01p | 497700 |
| 29/11/2011 | 2.01p | 2.01p | 1.99p | 1.99p | 65150 |
| 28/11/2011 | 2.01p | 2.01p | 1.99p | 2.01p | 60360 |
| 25/11/2011 | 1.99p | 2.00p | 1.99p | 1.99p | 73600 |
| 24/11/2011 | 1.99p | 2.01p | 1.99p | 1.99p | 49600 |
| 23/11/2011 | 2.01p | 2.01p | 1.99p | 1.99p | 411340 |
| 22/11/2011 | 2.00p | 2.01p | 1.98p | 1.99p | 568990 |
| 21/11/2011 | 1.98p | 2.00p | 1.98p | 2.00p | 658510 |
| 18/11/2011 | 2.00p | 2.00p | 1.98p | 1.99p | 138940 |
| 17/11/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 47450 |
| 16/11/2011 | 2.00p | 2.00p | 1.98p | 2.00p | 404160 |
| 15/11/2011 | 2.00p | 2.00p | 1.99p | 2.00p | 473820 |
| 14/11/2011 | 2.00p | 2.00p | 1.99p | 1.99p | 133980 |
| 11/11/2011 | 1.99p | 2.00p | 1.98p | 1.99p | 224840 |
| 10/11/2011 | 1.94p | 1.99p | 1.94p | 1.98p | 353000 |
| 09/11/2011 | 1.95p | 1.96p | 1.94p | 1.96p | 269630 |
| 08/11/2011 | 1.89p | 1.95p | 1.89p | 1.95p | 528080 |
| 07/11/2011 | 1.89p | 1.90p | 1.89p | 1.90p | 503490 |
| 04/11/2011 | 1.90p | 1.91p | 1.88p | 1.90p | 569210 |
| 03/11/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 433410 |
| 02/11/2011 | 1.90p | 1.91p | 1.89p | 1.91p | 688030 |
| 01/11/2011 | 1.89p | 1.89p | 1.88p | 1.89p | 274230 |
| 31/10/2011 | 1.88p | 1.90p | 1.88p | 1.90p | 44210 |
| 28/10/2011 | 1.90p | 1.90p | 1.88p | 1.90p | 543150 |
| 27/10/2011 | 1.90p | 1.90p | 1.88p | 1.89p | 610220 |
| 26/10/2011 | 1.88p | 1.90p | 1.88p | 1.88p | 297320 |
| 25/10/2011 | 1.88p | 1.89p | 1.88p | 1.88p | 251810 |
| 24/10/2011 | 1.89p | 1.90p | 1.88p | 1.89p | 299050 |
| 21/10/2011 | 1.89p | 1.89p | 1.88p | 1.89p | 97750 |
| 20/10/2011 | 1.88p | 1.90p | 1.88p | 1.88p | 160910 |
| 19/10/2011 | 1.89p | 1.89p | 1.88p | 1.89p | 268820 |
| 18/10/2011 | 1.89p | 1.89p | 1.88p | 1.89p | 243420 |
| 17/10/2011 | 1.90p | 1.90p | 1.88p | 1.88p | 23540 |
| 14/10/2011 | 1.88p | 1.90p | 1.88p | 1.90p | 61770 |
| 13/10/2011 | 1.89p | 1.90p | 1.88p | 1.89p | 871910 |
| 12/10/2011 | 1.88p | 1.90p | 1.87p | 1.88p | 368950 |
| 11/10/2011 | 1.89p | 1.90p | 1.88p | 1.88p | 153080 |
| 10/10/2011 | 1.87p | 1.89p | 1.87p | 1.88p | 167350 |
| 07/10/2011 | 1.88p | 1.88p | 1.86p | 1.88p | 256520 |
| 06/10/2011 | 1.90p | 1.90p | 1.86p | 1.86p | 949480 |
| 05/10/2011 | 1.91p | 1.91p | 1.89p | 1.89p | 458650 |
| 04/10/2011 | 1.90p | 1.91p | 1.89p | 1.89p | 574130 |
| 03/10/2011 | 1.91p | 1.92p | 1.90p | 1.91p | 152780 |
| 30/09/2011 | 1.92p | 1.92p | 1.90p | 1.90p | 30110 |
| 29/09/2011 | 1.91p | 1.92p | 1.90p | 1.90p | 602600 |
| 28/09/2011 | 1.91p | 1.92p | 1.90p | 1.91p | 662770 |
| 27/09/2011 | 1.93p | 1.93p | 1.90p | 1.92p | 266850 |
| 26/09/2011 | 1.93p | 1.93p | 1.91p | 1.91p | 181240 |
| 23/09/2011 | 1.91p | 1.93p | 1.91p | 1.91p | 278860 |
| 22/09/2011 | 1.91p | 1.94p | 1.91p | 1.91p | 793360 |
| 21/09/2011 | 1.95p | 1.95p | 1.91p | 1.94p | 272530 |
| 20/09/2011 | 1.95p | 1.96p | 1.92p | 1.92p | 520070 |
| 19/09/2011 | 1.95p | 1.96p | 1.94p | 1.94p | 177650 |
| 16/09/2011 | 1.98p | 1.98p | 1.95p | 1.95p | 1071460 |
| 15/09/2011 | 1.99p | 2.00p | 1.98p | 1.98p | 172910 |
| 14/09/2011 | 2.01p | 2.02p | 1.98p | 2.00p | 226360 |
| 13/09/2011 | 1.95p | 2.01p | 1.94p | 2.01p | 173130 |
| 12/09/2011 | 1.95p | 1.96p | 1.94p | 1.96p | 81330 |
| 09/09/2011 | 1.94p | 1.95p | 1.93p | 1.93p | 102050 |
| 08/09/2011 | 1.95p | 1.95p | 1.93p | 1.94p | 89560 |
| 07/09/2011 | 1.95p | 1.95p | 1.94p | 1.94p | 77130 |
| 06/09/2011 | 1.92p | 1.95p | 1.92p | 1.94p | 340610 |
| 05/09/2011 | 1.91p | 1.93p | 1.90p | 1.91p | 112660 |
| 02/09/2011 | 1.92p | 1.94p | 1.90p | 1.91p | 53730 |
| 01/09/2011 | 1.92p | 1.92p | 1.90p | 1.90p | 337350 |
| 31/08/2011 | 1.90p | 1.92p | 1.90p | 1.91p | 40810 |
| 30/08/2011 | 1.92p | 1.92p | 1.90p | 1.90p | 122750 |
| 26/08/2011 | 1.90p | 1.92p | 1.90p | 1.92p | 11700 |
| 25/08/2011 | 1.90p | 1.92p | 1.90p | 1.90p | 380990 |
| 24/08/2011 | 1.90p | 1.92p | 1.90p | 1.92p | 19990 |
| 23/08/2011 | 1.87p | 1.91p | 1.87p | 1.89p | 113070 |
| 22/08/2011 | 1.86p | 1.87p | 1.86p | 1.87p | 109790 |
| 19/08/2011 | 1.86p | 1.86p | 1.84p | 1.86p | 503000 |
| 18/08/2011 | 1.84p | 1.87p | 1.84p | 1.86p | 587650 |
| 17/08/2011 | 1.84p | 1.86p | 1.84p | 1.85p | 192010 |
| 16/08/2011 | 1.81p | 1.86p | 1.81p | 1.84p | 334960 |
| 15/08/2011 | 1.83p | 1.84p | 1.81p | 1.84p | 41690 |
| 12/08/2011 | 1.79p | 1.82p | 1.79p | 1.81p | 224620 |
| 11/08/2011 | 1.75p | 1.80p | 1.75p | 1.80p | 217850 |
| 10/08/2011 | 1.74p | 1.75p | 1.73p | 1.74p | 376630 |
| 09/08/2011 | 1.74p | 1.74p | 1.71p | 1.74p | 594590 |
| 08/08/2011 | 1.75p | 1.75p | 1.73p | 1.73p | 126790 |
| 05/08/2011 | 1.72p | 1.74p | 1.72p | 1.74p | 94940 |
| 04/08/2011 | 1.72p | 1.74p | 1.72p | 1.74p | 350640 |
| 03/08/2011 | 1.72p | 1.73p | 1.71p | 1.72p | 374250 |
| 02/08/2011 | 1.71p | 1.73p | 1.71p | 1.71p | 63640 |
| 01/08/2011 | 1.71p | 1.73p | 1.71p | 1.71p | 51370 |
| 29/07/2011 | 1.71p | 1.73p | 1.71p | 1.71p | 514380 |
| 28/07/2011 | 1.73p | 1.73p | 1.71p | 1.72p | 214850 |
| 27/07/2011 | 1.73p | 1.74p | 1.72p | 1.72p | 123380 |
| 26/07/2011 | 1.74p | 1.75p | 1.73p | 1.73p | 221130 |
| 25/07/2011 | 1.73p | 1.75p | 1.73p | 1.74p | 106130 |
| 22/07/2011 | 1.73p | 1.75p | 1.73p | 1.75p | 77690 |
| 21/07/2011 | 1.71p | 1.74p | 1.71p | 1.74p | 338190 |
| 20/07/2011 | 1.70p | 1.72p | 1.70p | 1.72p | 243770 |
| 19/07/2011 | 1.68p | 1.71p | 1.68p | 1.71p | 102500 |
| 18/07/2011 | 1.70p | 1.70p | 1.68p | 1.69p | 409500 |
| 15/07/2011 | 1.68p | 1.70p | 1.68p | 1.69p | 195880 |
| 14/07/2011 | 1.70p | 1.70p | 1.68p | 1.70p | 270170 |
| 13/07/2011 | 1.69p | 1.70p | 1.67p | 1.68p | 247590 |
| 12/07/2011 | 1.68p | 1.69p | 1.67p | 1.69p | 175100 |
| 11/07/2011 | 1.68p | 1.69p | 1.68p | 1.69p | 63250 |
| 08/07/2011 | 1.69p | 1.71p | 1.66p | 1.68p | 463410 |
| 07/07/2011 | 1.70p | 1.71p | 1.70p | 1.71p | 158470 |
| 06/07/2011 | 1.70p | 1.71p | 1.70p | 1.71p | 48570 |
| 05/07/2011 | 1.71p | 1.71p | 1.71p | 1.71p | 32210 |
| 04/07/2011 | 1.71p | 1.72p | 1.70p | 1.70p | 211340 |
| 01/07/2011 | 1.71p | 1.72p | 1.71p | 1.71p | 25970 |
| 30/06/2011 | 1.72p | 1.73p | 1.70p | 1.72p | 545750 |
| 29/06/2011 | 1.70p | 1.71p | 1.70p | 1.71p | 48120 |
| 28/06/2011 | 1.70p | 1.71p | 1.70p | 1.70p | 272270 |
| 27/06/2011 | 1.70p | 1.71p | 1.70p | 1.71p | 135040 |
| 24/06/2011 | 1.70p | 1.71p | 1.70p | 1.70p | 101760 |
| 23/06/2011 | 1.70p | 1.71p | 1.70p | 1.70p | 303650 |
| 22/06/2011 | 1.70p | 1.71p | 1.69p | 1.70p | 253240 |
| 21/06/2011 | 1.70p | 1.70p | 1.70p | 1.70p | 315270 |
| 20/06/2011 | 1.70p | 1.70p | 1.69p | 1.70p | 118540 |
| 17/06/2011 | 1.70p | 1.70p | 1.69p | 1.69p | 642060 |
| 16/06/2011 | 1.70p | 1.70p | 1.69p | 1.70p | 275870 |
| 15/06/2011 | 1.70p | 1.71p | 1.69p | 1.71p | 524590 |
| 14/06/2011 | 1.69p | 1.69p | 1.68p | 1.69p | 259350 |
| 13/06/2011 | 1.66p | 1.69p | 1.66p | 1.69p | 146770 |
| 10/06/2011 | 1.68p | 1.69p | 1.67p | 1.69p | 209760 |
| 09/06/2011 | 1.69p | 1.69p | 1.69p | 1.69p | 28520 |
| 08/06/2011 | 1.68p | 1.69p | 1.68p | 1.68p | 379000 |
| 07/06/2011 | 1.67p | 1.69p | 1.67p | 1.69p | 55190 |
| 06/06/2011 | 1.67p | 1.69p | 1.67p | 1.69p | 214500 |
| 03/06/2011 | 1.68p | 1.69p | 1.67p | 1.69p | 280680 |
| 02/06/2011 | 1.67p | 1.68p | 1.67p | 1.68p | 197040 |
| 01/06/2011 | 1.67p | 1.68p | 1.67p | 1.67p | 187460 |
| 31/05/2011 | 1.67p | 1.67p | 1.67p | 1.67p | 109480 |
| 27/05/2011 | 1.67p | 1.67p | 1.67p | 1.67p | 73010 |
| 26/05/2011 | 1.67p | 1.67p | 1.66p | 1.67p | 466830 |
| 25/05/2011 | 1.67p | 1.67p | 1.65p | 1.67p | 436810 |
| 24/05/2011 | 1.66p | 1.67p | 1.66p | 1.67p | 39730 |
| 23/05/2011 | 1.67p | 1.67p | 1.65p | 1.66p | 65670 |
| 20/05/2011 | 1.65p | 1.67p | 1.65p | 1.67p | 542530 |
| 19/05/2011 | 1.65p | 1.67p | 1.65p | 1.67p | 92880 |
| 18/05/2011 | 1.66p | 1.67p | 1.66p | 1.67p | 339420 |
| 17/05/2011 | 1.66p | 1.67p | 1.65p | 1.67p | 205350 |
| 16/05/2011 | 1.66p | 1.67p | 1.66p | 1.66p | 128580 |
| 13/05/2011 | 1.65p | 1.67p | 1.65p | 1.67p | 109580 |
| 12/05/2011 | 1.66p | 1.66p | 1.65p | 1.66p | 87600 |
| 11/05/2011 | 1.66p | 1.66p | 1.65p | 1.65p | 251620 |
| 10/05/2011 | 1.66p | 1.67p | 1.65p | 1.67p | 657180 |
| 09/05/2011 | 1.65p | 1.66p | 1.64p | 1.65p | 615720 |
| 06/05/2011 | 1.64p | 1.66p | 1.64p | 1.66p | 334130 |
| 05/05/2011 | 1.64p | 1.65p | 1.63p | 1.64p | 477340 |
| 04/05/2011 | 1.63p | 1.64p | 1.63p | 1.64p | 847280 |
| 03/05/2011 | 1.63p | 1.65p | 1.63p | 1.63p | 727320 |
| 28/04/2011 | 1.64p | 1.65p | 1.64p | 1.64p | 400710 |
| 27/04/2011 | 1.65p | 1.66p | 1.64p | 1.64p | 917460 |
| 26/04/2011 | 1.65p | 1.65p | 1.63p | 1.65p | 262880 |
| 21/04/2011 | 1.64p | 1.65p | 1.64p | 1.64p | 124510 |
| 20/04/2011 | 1.63p | 1.64p | 1.62p | 1.64p | 20600 |
| 19/04/2011 | 1.62p | 1.64p | 1.62p | 1.64p | 63740 |
| 18/04/2011 | 1.63p | 1.63p | 1.62p | 1.62p | 145150 |
| 15/04/2011 | 1.63p | 1.64p | 1.62p | 1.64p | 1711570 |
| 14/04/2011 | 1.63p | 1.63p | 1.63p | 1.63p | 305300 |
| 13/04/2011 | 1.65p | 1.65p | 1.64p | 1.64p | 93450 |
| 12/04/2011 | 1.64p | 1.65p | 1.64p | 1.65p | 366840 |
| 11/04/2011 | 1.64p | 1.64p | 1.63p | 1.64p | 37370 |
| 08/04/2011 | 1.63p | 1.64p | 1.63p | 1.64p | 80920 |
| 07/04/2011 | 1.64p | 1.65p | 1.63p | 1.65p | 158370 |
| 06/04/2011 | 1.65p | 1.65p | 1.64p | 1.65p | 50840 |
| 05/04/2011 | 1.65p | 1.65p | 1.63p | 1.63p | 39300 |
| 04/04/2011 | 1.65p | 1.65p | 1.63p | 1.65p | 112520 |
| 01/04/2011 | 1.63p | 1.65p | 1.63p | 1.65p | 307200 |
| 31/03/2011 | 1.63p | 1.63p | 1.63p | 1.63p | 176640 |
| 30/03/2011 | 1.63p | 1.64p | 1.63p | 1.64p | 772940 |
| 29/03/2011 | 1.64p | 1.65p | 1.63p | 1.63p | 526100 |
| 28/03/2011 | 1.64p | 1.65p | 1.63p | 1.63p | 276060 |
| 25/03/2011 | 1.65p | 1.65p | 1.63p | 1.64p | 173880 |
| 24/03/2011 | 1.64p | 1.65p | 1.64p | 1.65p | 276980 |
| 23/03/2011 | 1.64p | 1.65p | 1.64p | 1.64p | 171070 |
| 22/03/2011 | 1.64p | 1.65p | 1.64p | 1.65p | 225000 |
*Close Price adjusted for both dividends and splits