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 |
|---|---|---|---|---|---|
| 20/08/2009 | 1.58p | 1.59p | 1.57p | 1.57p | 63800 |
| 19/08/2009 | 1.58p | 1.58p | 1.56p | 1.56p | 190320 |
| 18/08/2009 | 1.58p | 1.58p | 1.58p | 1.58p | 1000 |
| 17/08/2009 | 1.57p | 1.58p | 1.56p | 1.56p | 10050 |
| 14/08/2009 | 1.59p | 1.59p | 1.58p | 1.58p | 295260 |
| 13/08/2009 | 1.57p | 1.59p | 1.56p | 1.58p | 437430 |
| 12/08/2009 | 1.60p | 1.60p | 1.58p | 1.58p | 37840 |
| 11/08/2009 | 1.57p | 1.58p | 1.57p | 1.57p | 71300 |
| 10/08/2009 | 1.58p | 1.58p | 1.58p | 1.58p | 905760 |
| 07/08/2009 | 1.58p | 1.58p | 1.57p | 1.57p | 100190 |
| 06/08/2009 | 1.57p | 1.58p | 1.57p | 1.58p | 0 |
| 05/08/2009 | 1.59p | 1.59p | 1.57p | 1.57p | 143000 |
| 04/08/2009 | 1.58p | 1.58p | 1.57p | 1.57p | 447860 |
| 03/08/2009 | 1.58p | 1.58p | 1.57p | 1.57p | 336600 |
| 31/07/2009 | 1.57p | 1.58p | 1.57p | 1.57p | 1220000 |
| 30/07/2009 | 1.56p | 1.58p | 1.56p | 1.57p | 435070 |
| 29/07/2009 | 1.57p | 1.57p | 1.56p | 1.56p | 37030 |
| 28/07/2009 | 1.56p | 1.56p | 1.56p | 1.56p | 1052260 |
| 27/07/2009 | 1.55p | 1.57p | 1.55p | 1.56p | 163500 |
| 24/07/2009 | 1.54p | 1.55p | 1.54p | 1.55p | 33570 |
| 23/07/2009 | 1.52p | 1.55p | 1.52p | 1.55p | 975000 |
| 22/07/2009 | 1.51p | 1.51p | 1.51p | 1.51p | 1965310 |
| 21/07/2009 | 1.50p | 1.51p | 1.50p | 1.51p | 208750 |
| 20/07/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 471540 |
| 17/07/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 215420 |
| 16/07/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 225000 |
| 15/07/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 209380 |
| 14/07/2009 | 1.50p | 1.51p | 1.50p | 1.51p | 550000 |
| 13/07/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 200000 |
| 10/07/2009 | 1.50p | 1.51p | 1.50p | 1.51p | 157860 |
| 09/07/2009 | 1.50p | 1.51p | 1.50p | 1.50p | 230800 |
| 08/07/2009 | 1.50p | 1.51p | 1.50p | 1.50p | 764710 |
| 07/07/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 105660 |
| 06/07/2009 | 1.49p | 1.50p | 1.49p | 1.50p | 642030 |
| 03/07/2009 | 1.48p | 1.49p | 1.48p | 1.49p | 627000 |
| 02/07/2009 | 1.47p | 1.49p | 1.47p | 1.48p | 1222310 |
| 01/07/2009 | 1.47p | 1.47p | 1.47p | 1.47p | 620000 |
| 30/06/2009 | 1.47p | 1.47p | 1.46p | 1.47p | 709000 |
| 29/06/2009 | 1.46p | 1.47p | 1.46p | 1.47p | 160000 |
| 26/06/2009 | 1.46p | 1.46p | 1.46p | 1.47p | 380000 |
| 25/06/2009 | 1.45p | 1.46p | 1.45p | 1.45p | 2284100 |
| 24/06/2009 | 1.45p | 1.46p | 1.44p | 1.45p | 1255750 |
| 23/06/2009 | 1.44p | 1.46p | 1.44p | 1.45p | 782090 |
| 22/06/2009 | 1.44p | 1.46p | 1.44p | 1.45p | 638250 |
| 19/06/2009 | 1.45p | 1.46p | 1.43p | 1.43p | 304370 |
| 18/06/2009 | 1.45p | 1.46p | 1.45p | 1.45p | 1601500 |
| 17/06/2009 | 1.46p | 1.46p | 1.45p | 1.45p | 589100 |
| 16/06/2009 | 1.44p | 1.46p | 1.44p | 1.45p | 720270 |
| 15/06/2009 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/06/2009 | 1.45p | 1.46p | 1.45p | 1.45p | 38740 |
| 11/06/2009 | 1.45p | 1.45p | 1.44p | 1.45p | 1085370 |
| 10/06/2009 | 1.46p | 1.46p | 1.45p | 1.46p | 150000 |
| 09/06/2009 | 1.46p | 1.46p | 1.46p | 1.46p | 289500 |
| 08/06/2009 | 1.46p | 1.46p | 1.46p | 1.46p | 386000 |
| 05/06/2009 | 1.45p | 1.46p | 1.45p | 1.46p | 2677800 |
| 04/06/2009 | 1.46p | 1.46p | 1.45p | 1.45p | 25000 |
| 03/06/2009 | 1.46p | 1.46p | 1.46p | 1.46p | 1469990 |
| 02/06/2009 | 1.46p | 1.46p | 1.45p | 1.45p | 669270 |
| 01/06/2009 | 1.45p | 1.46p | 1.45p | 1.45p | 50000 |
| 29/05/2009 | 1.45p | 1.45p | 1.45p | 1.45p | 35000 |
| 28/05/2009 | 1.45p | 1.45p | 1.45p | 1.45p | 655000 |
| 27/05/2009 | 1.45p | 1.45p | 1.44p | 1.44p | 2471970 |
| 26/05/2009 | 1.46p | 1.46p | 1.44p | 1.44p | 395310 |
| 22/05/2009 | 1.45p | 1.45p | 1.44p | 1.44p | 2303760 |
| 21/05/2009 | 1.45p | 1.45p | 1.44p | 1.45p | 62360 |
| 20/05/2009 | 1.45p | 1.45p | 1.45p | 1.45p | 92110 |
| 19/05/2009 | 1.44p | 1.45p | 1.44p | 1.45p | 298770 |
| 18/05/2009 | 1.45p | 1.45p | 1.43p | 1.43p | 731400 |
| 15/05/2009 | 1.45p | 1.46p | 1.43p | 1.46p | 324000 |
| 14/05/2009 | 1.46p | 1.46p | 1.46p | 1.46p | 125000 |
| 13/05/2009 | 1.46p | 1.46p | 1.46p | 1.46p | 464540 |
| 12/05/2009 | 1.45p | 1.46p | 1.45p | 1.46p | 115000 |
| 11/05/2009 | 1.46p | 1.46p | 1.46p | 1.46p | 262460 |
| 08/05/2009 | 1.47p | 1.47p | 1.46p | 1.46p | 323350 |
| 07/05/2009 | 1.46p | 1.46p | 1.46p | 1.46p | 370240 |
| 06/05/2009 | 1.46p | 1.46p | 1.46p | 1.46p | 130000 |
| 05/05/2009 | 1.47p | 1.47p | 1.46p | 1.46p | 3500 |
| 01/05/2009 | 1.46p | 1.46p | 1.46p | 1.46p | 80991936 |
| 30/04/2009 | 1.46p | 1.46p | 1.46p | 1.46p | 452000 |
| 29/04/2009 | 1.46p | 1.46p | 1.46p | 1.46p | 920780 |
| 28/04/2009 | 1.46p | 1.46p | 1.46p | 1.46p | 25000 |
| 27/04/2009 | 1.45p | 1.46p | 1.45p | 1.46p | 167300 |
| 24/04/2009 | 1.45p | 1.45p | 1.45p | 1.45p | 25000 |
| 23/04/2009 | 1.45p | 1.46p | 1.45p | 1.46p | 42100 |
| 22/04/2009 | 1.44p | 1.46p | 1.43p | 1.43p | 445590 |
| 21/04/2009 | 1.44p | 1.44p | 1.43p | 1.44p | 147300 |
| 20/04/2009 | 1.46p | 1.46p | 1.42p | 1.44p | 980380 |
| 17/04/2009 | 1.46p | 1.47p | 1.46p | 1.47p | 722570 |
| 16/04/2009 | 1.46p | 1.48p | 1.46p | 1.46p | 81700 |
| 15/04/2009 | 1.46p | 1.46p | 1.46p | 1.46p | 25290 |
| 14/04/2009 | 1.44p | 1.48p | 1.44p | 1.47p | 279950 |
| 09/04/2009 | 1.44p | 1.44p | 1.44p | 1.44p | 2250 |
| 08/04/2009 | 1.42p | 1.44p | 1.42p | 1.44p | 32180 |
| 07/04/2009 | 1.42p | 1.42p | 1.42p | 1.42p | 280 |
| 06/04/2009 | 1.42p | 1.42p | 1.42p | 1.42p | 220 |
| 03/04/2009 | 1.41p | 1.42p | 1.41p | 1.42p | 23900 |
| 02/04/2009 | 1.42p | 1.42p | 1.39p | 1.41p | 1395940 |
| 01/04/2009 | 1.41p | 1.45p | 1.41p | 1.41p | 355270 |
| 31/03/2009 | 1.42p | 1.42p | 1.41p | 1.41p | 3000800 |
| 30/03/2009 | 1.41p | 1.42p | 1.41p | 1.42p | 74700 |
| 27/03/2009 | 1.41p | 1.41p | 1.41p | 1.41p | 1130 |
| 26/03/2009 | 1.43p | 1.43p | 1.41p | 1.41p | 257530 |
| 25/03/2009 | 1.41p | 1.44p | 1.41p | 1.42p | 164000 |
| 24/03/2009 | 1.40p | 1.41p | 1.40p | 1.40p | 1333130 |
| 23/03/2009 | 1.40p | 1.42p | 1.40p | 1.42p | 2256680 |
| 20/03/2009 | 1.44p | 1.44p | 1.40p | 1.42p | 710770 |
| 19/03/2009 | 1.44p | 1.46p | 1.43p | 1.44p | 1444170 |
| 18/03/2009 | 1.45p | 1.46p | 1.43p | 1.44p | 610140 |
| 17/03/2009 | 1.47p | 1.47p | 1.45p | 1.46p | 967010 |
| 16/03/2009 | 1.47p | 1.48p | 1.46p | 1.46p | 533900 |
| 13/03/2009 | 1.46p | 1.49p | 1.46p | 1.47p | 91480 |
| 12/03/2009 | 1.46p | 1.48p | 1.46p | 1.46p | 181090 |
| 11/03/2009 | 1.44p | 1.48p | 1.44p | 1.47p | 286870 |
| 10/03/2009 | 1.41p | 1.44p | 1.41p | 1.44p | 461140 |
| 09/03/2009 | 1.41p | 1.45p | 1.41p | 1.42p | 746700 |
| 06/03/2009 | 1.41p | 1.42p | 1.41p | 1.42p | 676520 |
| 05/03/2009 | 1.41p | 1.41p | 1.41p | 1.41p | 1084460 |
| 04/03/2009 | 1.41p | 1.41p | 1.41p | 1.41p | 179830 |
| 03/03/2009 | 1.40p | 1.40p | 1.40p | 1.40p | 635000 |
| 02/03/2009 | 1.40p | 1.40p | 1.40p | 1.40p | 365940 |
| 27/02/2009 | 1.40p | 1.40p | 1.40p | 1.40p | 214630 |
| 26/02/2009 | 1.40p | 1.41p | 1.40p | 1.40p | 695870 |
| 25/02/2009 | 1.41p | 1.41p | 1.40p | 1.41p | 715720 |
| 24/02/2009 | 1.40p | 1.41p | 1.40p | 1.41p | 19770 |
| 23/02/2009 | 1.41p | 1.41p | 1.41p | 1.41p | 10000 |
| 20/02/2009 | 1.41p | 1.42p | 1.41p | 1.41p | 283000 |
| 19/02/2009 | 1.40p | 1.40p | 1.39p | 1.40p | 98000 |
| 18/02/2009 | 1.40p | 1.40p | 1.39p | 1.39p | 147050 |
| 17/02/2009 | 1.39p | 1.40p | 1.38p | 1.38p | 463900 |
| 16/02/2009 | 1.34p | 1.41p | 1.34p | 1.39p | 952000 |
| 13/02/2009 | 1.30p | 1.33p | 1.30p | 1.32p | 1042270 |
| 12/02/2009 | 1.31p | 1.31p | 1.30p | 1.30p | 563280 |
| 11/02/2009 | 1.31p | 1.31p | 1.30p | 1.31p | 559060 |
| 10/02/2009 | 1.31p | 1.31p | 1.30p | 1.31p | 2605630 |
| 09/02/2009 | 1.30p | 1.31p | 1.30p | 1.31p | 640550 |
| 06/02/2009 | 1.31p | 1.32p | 1.27p | 1.31p | 1068930 |
| 05/02/2009 | 1.32p | 1.33p | 1.30p | 1.30p | 872730 |
| 04/02/2009 | 1.32p | 1.33p | 1.32p | 1.33p | 170740 |
| 03/02/2009 | 1.33p | 1.33p | 1.32p | 1.33p | 275620 |
| 02/02/2009 | 1.30p | 1.33p | 1.30p | 1.32p | 207730 |
| 30/01/2009 | 1.33p | 1.33p | 1.30p | 1.31p | 626290 |
| 29/01/2009 | 1.34p | 1.34p | 1.32p | 1.32p | 847790 |
| 28/01/2009 | 1.31p | 1.34p | 1.31p | 1.33p | 1607660 |
| 27/01/2009 | 1.30p | 1.31p | 1.29p | 1.30p | 1598670 |
| 26/01/2009 | 1.26p | 1.30p | 1.26p | 1.30p | 511110 |
| 23/01/2009 | 1.27p | 1.29p | 1.25p | 1.27p | 562930 |
| 22/01/2009 | 1.26p | 1.29p | 1.26p | 1.28p | 200040 |
| 21/01/2009 | 1.24p | 1.27p | 1.24p | 1.27p | 337810 |
| 20/01/2009 | 1.25p | 1.26p | 1.25p | 1.26p | 350750 |
| 19/01/2009 | 1.23p | 1.26p | 1.23p | 1.25p | 169730 |
| 16/01/2009 | 1.21p | 1.23p | 1.21p | 1.23p | 387670 |
| 15/01/2009 | 1.21p | 1.22p | 1.21p | 1.21p | 275480 |
| 14/01/2009 | 1.21p | 1.21p | 1.21p | 1.21p | 250700 |
| 13/01/2009 | 1.19p | 1.21p | 1.19p | 1.21p | 325080 |
| 12/01/2009 | 1.18p | 1.20p | 1.17p | 1.19p | 160270 |
| 09/01/2009 | 1.16p | 1.19p | 1.15p | 1.15p | 567060 |
| 08/01/2009 | 1.17p | 1.19p | 1.16p | 1.16p | 390720 |
| 07/01/2009 | 1.24p | 1.24p | 1.16p | 1.17p | 1658740 |
| 06/01/2009 | 1.21p | 1.24p | 1.21p | 1.24p | 102090 |
| 05/01/2009 | 1.21p | 1.21p | 1.19p | 1.21p | 482900 |
| 02/01/2009 | 1.21p | 1.21p | 1.19p | 1.20p | 332840 |
| 31/12/2008 | 1.20p | 1.20p | 1.19p | 1.19p | 5000 |
| 30/12/2008 | 1.19p | 1.19p | 1.19p | 1.19p | 0 |
| 29/12/2008 | 1.17p | 1.20p | 1.17p | 1.19p | 80650 |
| 24/12/2008 | 1.19p | 1.19p | 1.17p | 1.17p | 67520 |
| 23/12/2008 | 1.14p | 1.20p | 1.14p | 1.19p | 86290 |
| 22/12/2008 | 1.17p | 1.18p | 1.12p | 1.14p | 868940 |
| 19/12/2008 | 1.21p | 1.21p | 1.14p | 1.16p | 310440 |
| 18/12/2008 | 1.23p | 1.23p | 1.19p | 1.22p | 525350 |
| 17/12/2008 | 1.25p | 1.25p | 1.23p | 1.23p | 113060 |
| 16/12/2008 | 1.27p | 1.28p | 1.25p | 1.25p | 181170 |
| 15/12/2008 | 1.29p | 1.29p | 1.28p | 1.29p | 131800 |
| 12/12/2008 | 1.27p | 1.30p | 1.27p | 1.28p | 364250 |
| 11/12/2008 | 1.26p | 1.26p | 1.25p | 1.25p | 56520 |
| 10/12/2008 | 1.23p | 1.25p | 1.23p | 1.25p | 115700 |
| 09/12/2008 | 1.20p | 1.23p | 1.20p | 1.20p | 459250 |
| 08/12/2008 | 1.21p | 1.21p | 1.21p | 1.21p | 31920 |
| 05/12/2008 | 1.21p | 1.23p | 1.20p | 1.21p | 169050 |
| 04/12/2008 | 1.21p | 1.21p | 1.19p | 1.21p | 363060 |
| 03/12/2008 | 1.21p | 1.23p | 1.21p | 1.21p | 108480 |
| 02/12/2008 | 1.23p | 1.24p | 1.21p | 1.22p | 233600 |
| 01/12/2008 | 1.21p | 1.24p | 1.21p | 1.22p | 490840 |
| 28/11/2008 | 1.23p | 1.24p | 1.21p | 1.21p | 3044890 |
| 27/11/2008 | 1.21p | 1.23p | 1.21p | 1.22p | 598750 |
| 26/11/2008 | 1.21p | 1.21p | 1.21p | 1.21p | 257270 |
| 25/11/2008 | 1.19p | 1.21p | 1.19p | 1.21p | 255910 |
| 24/11/2008 | 1.19p | 1.19p | 1.17p | 1.19p | 127980 |
| 21/11/2008 | 1.18p | 1.19p | 1.18p | 1.19p | 380310 |
| 20/11/2008 | 1.19p | 1.19p | 1.17p | 1.17p | 964040 |
| 19/11/2008 | 1.21p | 1.21p | 1.19p | 1.19p | 668920 |
| 18/11/2008 | 1.19p | 1.22p | 1.17p | 1.21p | 1839280 |
| 17/11/2008 | 1.20p | 1.20p | 1.19p | 1.19p | 370560 |
| 14/11/2008 | 1.16p | 1.19p | 1.16p | 1.17p | 76360 |
| 13/11/2008 | 1.19p | 1.19p | 1.16p | 1.17p | 1061530 |
| 12/11/2008 | 1.19p | 1.19p | 1.16p | 1.18p | 631970 |
| 11/11/2008 | 1.21p | 1.21p | 1.18p | 1.19p | 571820 |
| 10/11/2008 | 1.23p | 1.23p | 1.21p | 1.22p | 592500 |
| 07/11/2008 | 1.24p | 1.24p | 1.21p | 1.22p | 2708000 |
| 06/11/2008 | 1.18p | 1.25p | 1.18p | 1.25p | 284870 |
| 05/11/2008 | 1.15p | 1.20p | 1.15p | 1.19p | 1967200 |
*Close Price adjusted for both dividends and splits