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 |
|---|---|---|---|---|---|
| 08/06/2010 | 1.69p | 1.70p | 1.68p | 1.68p | 3009630 |
| 07/06/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 686660 |
| 04/06/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 410370 |
| 03/06/2010 | 1.69p | 1.69p | 1.69p | 1.69p | 406960 |
| 02/06/2010 | 1.69p | 1.69p | 1.69p | 1.69p | 72000 |
| 01/06/2010 | 1.69p | 1.69p | 1.67p | 1.69p | 322980 |
| 28/05/2010 | 1.69p | 1.69p | 1.67p | 1.68p | 337540 |
| 27/05/2010 | 1.70p | 1.70p | 1.68p | 1.68p | 409410 |
| 26/05/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 345750 |
| 25/05/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 654440 |
| 24/05/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 350950 |
| 21/05/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 190000 |
| 20/05/2010 | 1.69p | 1.69p | 1.69p | 1.69p | 143800 |
| 19/05/2010 | 1.71p | 1.71p | 1.70p | 1.70p | 198540 |
| 18/05/2010 | 1.70p | 1.71p | 1.70p | 1.70p | 349810 |
| 17/05/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 313850 |
| 14/05/2010 | 1.69p | 1.70p | 1.69p | 1.70p | 107020 |
| 13/05/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 1698600 |
| 12/05/2010 | 1.69p | 1.69p | 1.69p | 1.69p | 189610 |
| 11/05/2010 | 1.68p | 1.69p | 1.68p | 1.69p | 444740 |
| 10/05/2010 | 1.69p | 1.69p | 1.67p | 1.69p | 600350 |
| 07/05/2010 | 1.68p | 1.68p | 1.67p | 1.68p | 527520 |
| 06/05/2010 | 1.69p | 1.69p | 1.68p | 1.69p | 348780 |
| 05/05/2010 | 1.68p | 1.69p | 1.68p | 1.68p | 196200 |
| 04/05/2010 | 1.70p | 1.70p | 1.68p | 1.69p | 395850 |
| 30/04/2010 | 1.68p | 1.69p | 1.68p | 1.69p | 136830 |
| 29/04/2010 | 1.69p | 1.69p | 1.69p | 1.69p | 372480 |
| 28/04/2010 | 1.69p | 1.69p | 1.68p | 1.69p | 193450 |
| 27/04/2010 | 1.69p | 1.70p | 1.68p | 1.69p | 283700 |
| 26/04/2010 | 1.69p | 1.69p | 1.69p | 1.69p | 322560 |
| 23/04/2010 | 1.69p | 1.69p | 1.69p | 1.69p | 203080 |
| 22/04/2010 | 1.69p | 1.69p | 1.68p | 1.69p | 107350 |
| 21/04/2010 | 1.68p | 1.69p | 1.68p | 1.69p | 92340 |
| 20/04/2010 | 1.69p | 1.69p | 1.67p | 1.68p | 558670 |
| 19/04/2010 | 1.70p | 1.70p | 1.69p | 1.69p | 206000 |
| 16/04/2010 | 1.70p | 1.70p | 1.69p | 1.69p | 649290 |
| 15/04/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 252700 |
| 14/04/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 169000 |
| 13/04/2010 | 1.69p | 1.70p | 1.69p | 1.69p | 136460 |
| 12/04/2010 | 1.70p | 1.70p | 1.69p | 1.69p | 267110 |
| 09/04/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 215400 |
| 08/04/2010 | 1.70p | 1.70p | 1.69p | 1.69p | 312730 |
| 07/04/2010 | 1.68p | 1.70p | 1.68p | 1.69p | 1521830 |
| 06/04/2010 | 1.68p | 1.69p | 1.68p | 1.68p | 1989780 |
| 01/04/2010 | 1.70p | 1.70p | 1.68p | 1.69p | 68040 |
| 31/03/2010 | 1.69p | 1.70p | 1.69p | 1.69p | 129250 |
| 30/03/2010 | 1.70p | 1.70p | 1.69p | 1.69p | 149000 |
| 29/03/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 94010 |
| 26/03/2010 | 1.70p | 1.70p | 1.69p | 1.69p | 2345380 |
| 25/03/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 910000 |
| 24/03/2010 | 1.70p | 1.70p | 1.68p | 1.70p | 198450 |
| 23/03/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 245080 |
| 22/03/2010 | 1.70p | 1.71p | 1.70p | 1.70p | 564700 |
| 19/03/2010 | 1.70p | 1.71p | 1.70p | 1.70p | 478780 |
| 18/03/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 460000 |
| 17/03/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 526570 |
| 16/03/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 355910 |
| 15/03/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 439140 |
| 12/03/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 679750 |
| 11/03/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 236640 |
| 10/03/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 410710 |
| 09/03/2010 | 1.70p | 1.70p | 1.68p | 1.70p | 1609780 |
| 08/03/2010 | 1.70p | 1.70p | 1.69p | 1.69p | 297910 |
| 05/03/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 361400 |
| 04/03/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 141000 |
| 03/03/2010 | 1.71p | 1.71p | 1.70p | 1.70p | 862860 |
| 02/03/2010 | 1.71p | 1.71p | 1.70p | 1.71p | 368420 |
| 01/03/2010 | 1.71p | 1.71p | 1.70p | 1.71p | 375820 |
| 26/02/2010 | 1.70p | 1.71p | 1.70p | 1.71p | 542950 |
| 25/02/2010 | 1.70p | 1.71p | 1.70p | 1.70p | 1949940 |
| 24/02/2010 | 1.70p | 1.71p | 1.70p | 1.70p | 754850 |
| 23/02/2010 | 1.71p | 1.71p | 1.70p | 1.70p | 283420 |
| 22/02/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 77920 |
| 19/02/2010 | 1.70p | 1.71p | 1.70p | 1.70p | 131790 |
| 18/02/2010 | 1.71p | 1.71p | 1.70p | 1.71p | 116490 |
| 17/02/2010 | 1.71p | 1.71p | 1.70p | 1.70p | 72000 |
| 16/02/2010 | 1.71p | 1.72p | 1.71p | 1.71p | 1117800 |
| 15/02/2010 | 1.71p | 1.72p | 1.71p | 1.71p | 623900 |
| 12/02/2010 | 1.70p | 1.71p | 1.70p | 1.70p | 269740 |
| 11/02/2010 | 1.71p | 1.71p | 1.70p | 1.70p | 764970 |
| 10/02/2010 | 1.70p | 1.71p | 1.70p | 1.70p | 62500 |
| 09/02/2010 | 1.71p | 1.71p | 1.70p | 1.71p | 776460 |
| 08/02/2010 | 1.70p | 1.71p | 1.70p | 1.71p | 133520 |
| 05/02/2010 | 1.71p | 1.71p | 1.70p | 1.71p | 123830 |
| 04/02/2010 | 1.71p | 1.71p | 1.71p | 1.71p | 729430 |
| 03/02/2010 | 1.71p | 1.71p | 1.71p | 1.71p | 342470 |
| 02/02/2010 | 1.70p | 1.71p | 1.70p | 1.71p | 2340630 |
| 01/02/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 568860 |
| 29/01/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 548630 |
| 28/01/2010 | 1.69p | 1.70p | 1.69p | 1.70p | 100730 |
| 27/01/2010 | 1.69p | 1.70p | 1.69p | 1.69p | 325410 |
| 26/01/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 44710 |
| 25/01/2010 | 1.69p | 1.70p | 1.69p | 1.70p | 82220 |
| 22/01/2010 | 1.71p | 1.71p | 1.69p | 1.70p | 861540 |
| 21/01/2010 | 1.70p | 1.71p | 1.70p | 1.71p | 281060 |
| 20/01/2010 | 1.71p | 1.72p | 1.70p | 1.71p | 355630 |
| 19/01/2010 | 1.72p | 1.72p | 1.71p | 1.71p | 194220 |
| 18/01/2010 | 1.72p | 1.72p | 1.71p | 1.72p | 892200 |
| 15/01/2010 | 1.71p | 1.72p | 1.71p | 1.71p | 539810 |
| 14/01/2010 | 1.71p | 1.71p | 1.71p | 1.71p | 498700 |
| 13/01/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 200470 |
| 12/01/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 109870 |
| 11/01/2010 | 1.73p | 1.73p | 1.69p | 1.70p | 2424850 |
| 08/01/2010 | 1.72p | 1.72p | 1.71p | 1.72p | 183900 |
| 07/01/2010 | 1.70p | 1.73p | 1.70p | 1.72p | 127090 |
| 06/01/2010 | 1.68p | 1.70p | 1.68p | 1.70p | 107060 |
| 05/01/2010 | 1.66p | 1.68p | 1.66p | 1.68p | 1172300 |
| 04/01/2010 | 1.65p | 1.66p | 1.65p | 1.66p | 85000 |
| 31/12/2009 | 1.65p | 1.65p | 1.65p | 1.65p | 5800 |
| 30/12/2009 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 29/12/2009 | 1.65p | 1.65p | 1.65p | 1.65p | 2000 |
| 24/12/2009 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 23/12/2009 | 1.65p | 1.65p | 1.65p | 1.65p | 246080 |
| 22/12/2009 | 1.64p | 1.65p | 1.64p | 1.65p | 293120 |
| 21/12/2009 | 1.63p | 1.64p | 1.63p | 1.64p | 105260 |
| 18/12/2009 | 1.63p | 1.63p | 1.62p | 1.63p | 1251520 |
| 17/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 105170 |
| 16/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 1035110 |
| 15/12/2009 | 1.62p | 1.63p | 1.62p | 1.63p | 996780 |
| 14/12/2009 | 1.61p | 1.62p | 1.61p | 1.61p | 1261650 |
| 11/12/2009 | 1.60p | 1.61p | 1.60p | 1.61p | 745860 |
| 10/12/2009 | 1.59p | 1.60p | 1.59p | 1.60p | 1149070 |
| 09/12/2009 | 1.59p | 1.59p | 1.59p | 1.59p | 199940 |
| 08/12/2009 | 1.59p | 1.60p | 1.59p | 1.59p | 601400 |
| 07/12/2009 | 1.60p | 1.60p | 1.58p | 1.59p | 1455070 |
| 04/12/2009 | 1.58p | 1.60p | 1.58p | 1.60p | 922370 |
| 03/12/2009 | 1.58p | 1.59p | 1.58p | 1.58p | 124180 |
| 02/12/2009 | 1.58p | 1.58p | 1.57p | 1.58p | 341750 |
| 01/12/2009 | 1.57p | 1.58p | 1.57p | 1.58p | 52750 |
| 30/11/2009 | 1.57p | 1.58p | 1.57p | 1.58p | 30000 |
| 27/11/2009 | 1.57p | 1.58p | 1.57p | 1.58p | 1183810 |
| 26/11/2009 | 1.57p | 1.58p | 1.57p | 1.57p | 55210 |
| 25/11/2009 | 1.58p | 1.58p | 1.58p | 1.58p | 77530 |
| 24/11/2009 | 1.58p | 1.58p | 1.57p | 1.57p | 333430 |
| 23/11/2009 | 1.58p | 1.59p | 1.57p | 1.58p | 536070 |
| 20/11/2009 | 1.58p | 1.58p | 1.57p | 1.58p | 1013000 |
| 19/11/2009 | 1.58p | 1.58p | 1.58p | 1.58p | 631600 |
| 18/11/2009 | 1.58p | 1.58p | 1.58p | 1.58p | 221640 |
| 17/11/2009 | 1.57p | 1.58p | 1.57p | 1.58p | 794800 |
| 16/11/2009 | 1.58p | 1.58p | 1.58p | 1.58p | 23800 |
| 13/11/2009 | 1.58p | 1.58p | 1.57p | 1.58p | 473480 |
| 12/11/2009 | 1.58p | 1.58p | 1.58p | 1.58p | 196390 |
| 11/11/2009 | 1.58p | 1.58p | 1.57p | 1.58p | 450000 |
| 10/11/2009 | 1.58p | 1.58p | 1.58p | 1.58p | 2767540 |
| 09/11/2009 | 1.57p | 1.58p | 1.57p | 1.58p | 509000 |
| 06/11/2009 | 1.57p | 1.57p | 1.57p | 1.57p | 502100 |
| 05/11/2009 | 1.57p | 1.57p | 1.57p | 1.57p | 838600 |
| 04/11/2009 | 1.57p | 1.57p | 1.57p | 1.57p | 149970 |
| 03/11/2009 | 1.57p | 1.58p | 1.57p | 1.57p | 193370 |
| 02/11/2009 | 1.57p | 1.57p | 1.57p | 1.57p | 98720 |
| 30/10/2009 | 1.57p | 1.57p | 1.56p | 1.56p | 447050 |
| 29/10/2009 | 1.57p | 1.57p | 1.57p | 1.57p | 58000 |
| 28/10/2009 | 1.57p | 1.57p | 1.57p | 1.57p | 505800 |
| 27/10/2009 | 1.57p | 1.57p | 1.57p | 1.57p | 1037500 |
| 26/10/2009 | 1.57p | 1.58p | 1.57p | 1.57p | 16000 |
| 23/10/2009 | 1.58p | 1.58p | 1.57p | 1.57p | 130690 |
| 22/10/2009 | 1.58p | 1.58p | 1.57p | 1.57p | 111600 |
| 21/10/2009 | 1.57p | 1.58p | 1.57p | 1.57p | 408380 |
| 20/10/2009 | 1.57p | 1.57p | 1.57p | 1.57p | 408490 |
| 19/10/2009 | 1.57p | 1.57p | 1.57p | 1.57p | 200150 |
| 16/10/2009 | 1.57p | 1.57p | 1.57p | 1.57p | 339530 |
| 15/10/2009 | 1.57p | 1.57p | 1.57p | 1.57p | 150000 |
| 14/10/2009 | 1.57p | 1.57p | 1.57p | 1.57p | 301700 |
| 13/10/2009 | 1.56p | 1.57p | 1.56p | 1.57p | 141500 |
| 12/10/2009 | 1.57p | 1.57p | 1.57p | 1.57p | 111370 |
| 09/10/2009 | 1.57p | 1.57p | 1.57p | 1.57p | 170000 |
| 08/10/2009 | 1.57p | 1.57p | 1.56p | 1.56p | 240850 |
| 07/10/2009 | 1.56p | 1.57p | 1.56p | 1.57p | 248640 |
| 06/10/2009 | 1.57p | 1.57p | 1.57p | 1.57p | 65600 |
| 05/10/2009 | 1.56p | 1.57p | 1.56p | 1.57p | 250500 |
| 02/10/2009 | 1.56p | 1.57p | 1.56p | 1.56p | 179880 |
| 01/10/2009 | 1.57p | 1.57p | 1.56p | 1.56p | 63730 |
| 30/09/2009 | 1.56p | 1.57p | 1.56p | 1.57p | 332360 |
| 29/09/2009 | 1.57p | 1.57p | 1.56p | 1.56p | 598830 |
| 28/09/2009 | 1.56p | 1.57p | 1.56p | 1.57p | 300000 |
| 25/09/2009 | 1.56p | 1.57p | 1.56p | 1.57p | 349020 |
| 24/09/2009 | 1.56p | 1.57p | 1.56p | 1.56p | 455260 |
| 23/09/2009 | 1.56p | 1.57p | 1.56p | 1.57p | 317070 |
| 22/09/2009 | 1.56p | 1.56p | 1.55p | 1.56p | 1030 |
| 21/09/2009 | 1.56p | 1.56p | 1.56p | 1.56p | 144110 |
| 18/09/2009 | 1.57p | 1.57p | 1.55p | 1.56p | 362090 |
| 17/09/2009 | 1.56p | 1.59p | 1.56p | 1.57p | 492480 |
| 16/09/2009 | 1.56p | 1.57p | 1.56p | 1.56p | 109560 |
| 15/09/2009 | 1.56p | 1.56p | 1.56p | 1.56p | 155740 |
| 14/09/2009 | 1.56p | 1.57p | 1.56p | 1.56p | 159310 |
| 11/09/2009 | 1.56p | 1.56p | 1.55p | 1.56p | 85030 |
| 10/09/2009 | 1.56p | 1.56p | 1.56p | 1.56p | 10120 |
| 09/09/2009 | 1.56p | 1.56p | 1.56p | 1.56p | 110890 |
| 08/09/2009 | 1.56p | 1.56p | 1.56p | 1.56p | 37470 |
| 07/09/2009 | 1.56p | 1.56p | 1.56p | 1.56p | 53610 |
| 04/09/2009 | 1.56p | 1.56p | 1.56p | 1.56p | 349000 |
| 03/09/2009 | 1.56p | 1.56p | 1.56p | 1.56p | 266000 |
| 02/09/2009 | 1.56p | 1.60p | 1.56p | 1.57p | 74920 |
| 01/09/2009 | 1.58p | 1.58p | 1.57p | 1.57p | 107000 |
| 28/08/2009 | 1.56p | 1.56p | 1.56p | 1.56p | 72340 |
| 27/08/2009 | 1.57p | 1.57p | 1.56p | 1.56p | 241700 |
| 26/08/2009 | 1.56p | 1.57p | 1.56p | 1.56p | 13000 |
| 25/08/2009 | 1.57p | 1.57p | 1.56p | 1.57p | 418570 |
| 24/08/2009 | 1.56p | 1.58p | 1.56p | 1.57p | 97260 |
| 21/08/2009 | 1.56p | 1.58p | 1.56p | 1.57p | 279040 |
*Close Price adjusted for both dividends and splits