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 |
|---|---|---|---|---|---|
| 21/03/2011 | 1.64p | 1.65p | 1.64p | 1.65p | 134990 |
| 18/03/2011 | 1.65p | 1.67p | 1.64p | 1.67p | 746330 |
| 17/03/2011 | 1.65p | 1.65p | 1.64p | 1.64p | 523260 |
| 16/03/2011 | 1.65p | 1.65p | 1.64p | 1.65p | 67330 |
| 15/03/2011 | 1.63p | 1.65p | 1.63p | 1.64p | 107430 |
| 14/03/2011 | 1.64p | 1.65p | 1.64p | 1.64p | 280220 |
| 11/03/2011 | 1.64p | 1.66p | 1.63p | 1.63p | 218170 |
| 10/03/2011 | 1.64p | 1.66p | 1.64p | 1.64p | 112170 |
| 09/03/2011 | 1.65p | 1.65p | 1.65p | 1.65p | 113190 |
| 08/03/2011 | 1.64p | 1.65p | 1.64p | 1.65p | 185870 |
| 07/03/2011 | 1.64p | 1.65p | 1.64p | 1.65p | 162980 |
| 04/03/2011 | 1.66p | 1.66p | 1.64p | 1.65p | 253290 |
| 03/03/2011 | 1.64p | 1.65p | 1.64p | 1.65p | 68940 |
| 02/03/2011 | 1.64p | 1.65p | 1.64p | 1.65p | 170590 |
| 01/03/2011 | 1.65p | 1.66p | 1.64p | 1.65p | 292380 |
| 28/02/2011 | 1.65p | 1.66p | 1.64p | 1.65p | 265900 |
| 25/02/2011 | 1.65p | 1.65p | 1.64p | 1.65p | 48210 |
| 24/02/2011 | 1.65p | 1.65p | 1.63p | 1.64p | 783100 |
| 23/02/2011 | 1.65p | 1.65p | 1.64p | 1.65p | 1366840 |
| 22/02/2011 | 1.66p | 1.66p | 1.64p | 1.65p | 390430 |
| 21/02/2011 | 1.66p | 1.66p | 1.65p | 1.65p | 254580 |
| 18/02/2011 | 1.66p | 1.66p | 1.65p | 1.66p | 65690 |
| 17/02/2011 | 1.64p | 1.65p | 1.64p | 1.65p | 825000 |
| 16/02/2011 | 1.65p | 1.65p | 1.64p | 1.65p | 117880 |
| 15/02/2011 | 1.65p | 1.66p | 1.65p | 1.65p | 413420 |
| 14/02/2011 | 1.65p | 1.66p | 1.64p | 1.65p | 675600 |
| 11/02/2011 | 1.65p | 1.66p | 1.65p | 1.65p | 236560 |
| 10/02/2011 | 1.65p | 1.66p | 1.65p | 1.65p | 184060 |
| 09/02/2011 | 1.65p | 1.66p | 1.65p | 1.66p | 156780 |
| 08/02/2011 | 1.65p | 1.66p | 1.65p | 1.65p | 931240 |
| 07/02/2011 | 1.65p | 1.65p | 1.65p | 1.65p | 122030 |
| 04/02/2011 | 1.65p | 1.65p | 1.65p | 1.65p | 87580 |
| 03/02/2011 | 1.65p | 1.67p | 1.65p | 1.65p | 169030 |
| 02/02/2011 | 1.67p | 1.67p | 1.65p | 1.66p | 106930 |
| 01/02/2011 | 1.65p | 1.67p | 1.65p | 1.67p | 167700 |
| 31/01/2011 | 1.67p | 1.67p | 1.65p | 1.66p | 99510 |
| 28/01/2011 | 1.65p | 1.66p | 1.65p | 1.66p | 146390 |
| 27/01/2011 | 1.67p | 1.67p | 1.65p | 1.66p | 124960 |
| 26/01/2011 | 1.67p | 1.67p | 1.65p | 1.65p | 617030 |
| 25/01/2011 | 1.65p | 1.67p | 1.65p | 1.65p | 101730 |
| 24/01/2011 | 1.67p | 1.67p | 1.65p | 1.67p | 122810 |
| 21/01/2011 | 1.65p | 1.67p | 1.65p | 1.66p | 65070 |
| 20/01/2011 | 1.67p | 1.67p | 1.65p | 1.65p | 391060 |
| 19/01/2011 | 1.67p | 1.67p | 1.65p | 1.65p | 399470 |
| 18/01/2011 | 1.65p | 1.67p | 1.63p | 1.67p | 816610 |
| 17/01/2011 | 1.64p | 1.64p | 1.62p | 1.63p | 108610 |
| 14/01/2011 | 1.62p | 1.63p | 1.62p | 1.63p | 348450 |
| 13/01/2011 | 1.61p | 1.63p | 1.59p | 1.63p | 1768790 |
| 12/01/2011 | 1.60p | 1.61p | 1.60p | 1.61p | 74120 |
| 11/01/2011 | 1.60p | 1.61p | 1.59p | 1.59p | 496840 |
| 10/01/2011 | 1.59p | 1.60p | 1.59p | 1.60p | 124140 |
| 07/01/2011 | 1.61p | 1.61p | 1.59p | 1.60p | 340840 |
| 06/01/2011 | 1.59p | 1.61p | 1.59p | 1.60p | 244720 |
| 05/01/2011 | 1.59p | 1.61p | 1.59p | 1.59p | 1257780 |
| 04/01/2011 | 1.59p | 1.62p | 1.59p | 1.60p | 650170 |
| 31/12/2010 | 1.60p | 1.61p | 1.59p | 1.59p | 67170 |
| 30/12/2010 | 1.59p | 1.60p | 1.58p | 1.58p | 87540 |
| 29/12/2010 | 1.60p | 1.60p | 1.58p | 1.59p | 181200 |
| 24/12/2010 | 1.59p | 1.60p | 1.59p | 1.59p | 46500 |
| 23/12/2010 | 1.58p | 1.61p | 1.58p | 1.61p | 838460 |
| 22/12/2010 | 1.59p | 1.60p | 1.58p | 1.58p | 134290 |
| 21/12/2010 | 1.60p | 1.60p | 1.58p | 1.60p | 95310 |
| 20/12/2010 | 1.58p | 1.60p | 1.58p | 1.59p | 170730 |
| 17/12/2010 | 1.60p | 1.60p | 1.58p | 1.60p | 592650 |
| 16/12/2010 | 1.59p | 1.60p | 1.59p | 1.59p | 163450 |
| 15/12/2010 | 1.59p | 1.60p | 1.59p | 1.59p | 103510 |
| 14/12/2010 | 1.60p | 1.60p | 1.59p | 1.60p | 149200 |
| 13/12/2010 | 1.61p | 1.61p | 1.59p | 1.60p | 213380 |
| 10/12/2010 | 1.61p | 1.61p | 1.59p | 1.59p | 515750 |
| 09/12/2010 | 1.61p | 1.61p | 1.60p | 1.61p | 146260 |
| 08/12/2010 | 1.62p | 1.62p | 1.60p | 1.60p | 744550 |
| 07/12/2010 | 1.62p | 1.62p | 1.61p | 1.61p | 915300 |
| 06/12/2010 | 1.60p | 1.62p | 1.60p | 1.61p | 352350 |
| 03/12/2010 | 1.61p | 1.63p | 1.60p | 1.61p | 658960 |
| 02/12/2010 | 1.62p | 1.62p | 1.60p | 1.62p | 704430 |
| 01/12/2010 | 1.61p | 1.62p | 1.61p | 1.62p | 411600 |
| 30/11/2010 | 1.63p | 1.63p | 1.60p | 1.61p | 433680 |
| 29/11/2010 | 1.64p | 1.65p | 1.63p | 1.63p | 33630 |
| 26/11/2010 | 1.66p | 1.66p | 1.64p | 1.65p | 106510 |
| 25/11/2010 | 1.65p | 1.66p | 1.65p | 1.66p | 45730 |
| 24/11/2010 | 1.67p | 1.67p | 1.65p | 1.66p | 527860 |
| 23/11/2010 | 1.68p | 1.68p | 1.66p | 1.66p | 266070 |
| 22/11/2010 | 1.67p | 1.68p | 1.67p | 1.67p | 448120 |
| 19/11/2010 | 1.69p | 1.69p | 1.67p | 1.67p | 347830 |
| 18/11/2010 | 1.69p | 1.69p | 1.68p | 1.69p | 237780 |
| 17/11/2010 | 1.68p | 1.69p | 1.68p | 1.69p | 80380 |
| 16/11/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 404440 |
| 15/11/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 244810 |
| 12/11/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 289180 |
| 11/11/2010 | 1.71p | 1.71p | 1.70p | 1.70p | 635040 |
| 10/11/2010 | 1.69p | 1.71p | 1.69p | 1.70p | 955660 |
| 09/11/2010 | 1.70p | 1.70p | 1.69p | 1.69p | 458610 |
| 08/11/2010 | 1.69p | 1.70p | 1.69p | 1.70p | 426960 |
| 05/11/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 61220 |
| 04/11/2010 | 1.69p | 1.70p | 1.69p | 1.70p | 60150 |
| 03/11/2010 | 1.70p | 1.70p | 1.69p | 1.69p | 460300 |
| 02/11/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 63300 |
| 01/11/2010 | 1.69p | 1.70p | 1.69p | 1.70p | 95650 |
| 29/10/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 632610 |
| 28/10/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 94360 |
| 27/10/2010 | 1.69p | 1.70p | 1.69p | 1.69p | 379280 |
| 26/10/2010 | 1.70p | 1.70p | 1.69p | 1.69p | 956660 |
| 25/10/2010 | 1.70p | 1.71p | 1.69p | 1.70p | 1035790 |
| 22/10/2010 | 1.71p | 1.71p | 1.70p | 1.70p | 204700 |
| 21/10/2010 | 1.71p | 1.71p | 1.70p | 1.71p | 150290 |
| 20/10/2010 | 1.70p | 1.71p | 1.70p | 1.70p | 112930 |
| 19/10/2010 | 1.70p | 1.71p | 1.70p | 1.71p | 788240 |
| 18/10/2010 | 1.70p | 1.71p | 1.70p | 1.71p | 435900 |
| 15/10/2010 | 1.71p | 1.71p | 1.69p | 1.71p | 250770 |
| 14/10/2010 | 1.71p | 1.71p | 1.70p | 1.71p | 309560 |
| 13/10/2010 | 1.69p | 1.71p | 1.69p | 1.70p | 1329790 |
| 12/10/2010 | 1.68p | 1.69p | 1.68p | 1.69p | 289190 |
| 11/10/2010 | 1.68p | 1.69p | 1.68p | 1.68p | 297320 |
| 08/10/2010 | 1.68p | 1.69p | 1.68p | 1.68p | 285290 |
| 07/10/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 736220 |
| 06/10/2010 | 1.68p | 1.69p | 1.68p | 1.69p | 204680 |
| 05/10/2010 | 1.68p | 1.69p | 1.68p | 1.68p | 202020 |
| 04/10/2010 | 1.68p | 1.69p | 1.68p | 1.68p | 164170 |
| 01/10/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 26260 |
| 30/09/2010 | 1.68p | 1.69p | 1.68p | 1.69p | 1010410 |
| 29/09/2010 | 1.67p | 1.68p | 1.67p | 1.68p | 425500 |
| 28/09/2010 | 1.67p | 1.68p | 1.67p | 1.67p | 189150 |
| 27/09/2010 | 1.68p | 1.68p | 1.67p | 1.68p | 232060 |
| 24/09/2010 | 1.68p | 1.69p | 1.67p | 1.68p | 282770 |
| 23/09/2010 | 1.68p | 1.69p | 1.68p | 1.68p | 170700 |
| 22/09/2010 | 1.68p | 1.69p | 1.68p | 1.69p | 526240 |
| 21/09/2010 | 1.69p | 1.69p | 1.69p | 1.69p | 100850 |
| 20/09/2010 | 1.67p | 1.69p | 1.67p | 1.69p | 43560 |
| 17/09/2010 | 1.68p | 1.69p | 1.67p | 1.67p | 823870 |
| 16/09/2010 | 1.68p | 1.69p | 1.68p | 1.68p | 264360 |
| 15/09/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 105570 |
| 14/09/2010 | 1.68p | 1.69p | 1.67p | 1.68p | 301980 |
| 13/09/2010 | 1.69p | 1.69p | 1.68p | 1.69p | 285960 |
| 10/09/2010 | 1.69p | 1.69p | 1.68p | 1.69p | 193880 |
| 09/09/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 184170 |
| 08/09/2010 | 1.68p | 1.69p | 1.68p | 1.68p | 85020 |
| 07/09/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 1267720 |
| 06/09/2010 | 1.68p | 1.68p | 1.68p | 1.68p | 253790 |
| 03/09/2010 | 1.68p | 1.69p | 1.68p | 1.69p | 805710 |
| 02/09/2010 | 1.68p | 1.68p | 1.68p | 1.68p | 693810 |
| 01/09/2010 | 1.68p | 1.69p | 1.68p | 1.69p | 159820 |
| 31/08/2010 | 1.68p | 1.69p | 1.68p | 1.69p | 537870 |
| 27/08/2010 | 1.69p | 1.69p | 1.68p | 1.69p | 26000 |
| 26/08/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 75640 |
| 25/08/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 367390 |
| 24/08/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 543290 |
| 23/08/2010 | 1.68p | 1.69p | 1.67p | 1.68p | 1552800 |
| 20/08/2010 | 1.67p | 1.70p | 1.67p | 1.68p | 1936280 |
| 19/08/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 3102060 |
| 18/08/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 1091210 |
| 17/08/2010 | 1.69p | 1.69p | 1.68p | 1.69p | 154440 |
| 16/08/2010 | 1.69p | 1.70p | 1.67p | 1.69p | 510050 |
| 13/08/2010 | 1.68p | 1.69p | 1.68p | 1.69p | 31110 |
| 12/08/2010 | 1.69p | 1.69p | 1.69p | 1.69p | 236410 |
| 11/08/2010 | 1.69p | 1.69p | 1.69p | 1.69p | 392520 |
| 10/08/2010 | 1.69p | 1.69p | 1.68p | 1.69p | 451840 |
| 09/08/2010 | 1.69p | 1.69p | 1.68p | 1.69p | 1429290 |
| 06/08/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 614520 |
| 05/08/2010 | 1.69p | 1.70p | 1.69p | 1.69p | 1150130 |
| 04/08/2010 | 1.68p | 1.70p | 1.68p | 1.69p | 901660 |
| 03/08/2010 | 1.70p | 1.70p | 1.68p | 1.68p | 1493910 |
| 02/08/2010 | 1.70p | 1.70p | 1.68p | 1.69p | 977850 |
| 30/07/2010 | 1.69p | 1.70p | 1.67p | 1.69p | 2127640 |
| 29/07/2010 | 1.69p | 1.69p | 1.67p | 1.69p | 515440 |
| 28/07/2010 | 1.69p | 1.69p | 1.67p | 1.68p | 275890 |
| 27/07/2010 | 1.69p | 1.69p | 1.66p | 1.67p | 278980 |
| 26/07/2010 | 1.69p | 1.69p | 1.67p | 1.69p | 230700 |
| 23/07/2010 | 1.69p | 1.69p | 1.66p | 1.69p | 320570 |
| 22/07/2010 | 1.69p | 1.69p | 1.67p | 1.68p | 87240 |
| 21/07/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 76120 |
| 20/07/2010 | 1.70p | 1.70p | 1.67p | 1.69p | 217200 |
| 19/07/2010 | 1.69p | 1.70p | 1.68p | 1.68p | 77880 |
| 16/07/2010 | 1.69p | 1.69p | 1.68p | 1.69p | 18760 |
| 15/07/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 26160 |
| 14/07/2010 | 1.69p | 1.70p | 1.67p | 1.68p | 555110 |
| 13/07/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 229480 |
| 12/07/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 37700 |
| 09/07/2010 | 1.69p | 1.70p | 1.69p | 1.70p | 91380 |
| 08/07/2010 | 1.70p | 1.70p | 1.69p | 1.69p | 52220 |
| 07/07/2010 | 1.70p | 1.70p | 1.68p | 1.70p | 116960 |
| 06/07/2010 | 1.71p | 1.71p | 1.69p | 1.70p | 149460 |
| 05/07/2010 | 1.71p | 1.71p | 1.69p | 1.71p | 77800 |
| 02/07/2010 | 1.70p | 1.71p | 1.69p | 1.70p | 1466060 |
| 01/07/2010 | 1.69p | 1.70p | 1.68p | 1.69p | 175180 |
| 30/06/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 1215350 |
| 29/06/2010 | 1.69p | 1.70p | 1.69p | 1.70p | 161330 |
| 28/06/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 48140 |
| 25/06/2010 | 1.69p | 1.70p | 1.69p | 1.70p | 108760 |
| 24/06/2010 | 1.69p | 1.70p | 1.69p | 1.69p | 243420 |
| 23/06/2010 | 1.70p | 1.70p | 1.69p | 1.69p | 6244770 |
| 22/06/2010 | 1.70p | 1.71p | 1.69p | 1.70p | 468960 |
| 21/06/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 132520 |
| 18/06/2010 | 1.71p | 1.71p | 1.67p | 1.67p | 11600010 |
| 17/06/2010 | 1.70p | 1.71p | 1.70p | 1.71p | 1744760 |
| 16/06/2010 | 1.70p | 1.71p | 1.70p | 1.70p | 228620 |
| 15/06/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 293350 |
| 14/06/2010 | 1.70p | 1.71p | 1.70p | 1.70p | 175980 |
| 11/06/2010 | 1.71p | 1.71p | 1.70p | 1.71p | 892650 |
| 10/06/2010 | 1.68p | 1.72p | 1.68p | 1.71p | 2370900 |
| 09/06/2010 | 1.68p | 1.69p | 1.67p | 1.68p | 832390 |
*Close Price adjusted for both dividends and splits