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 |
|---|---|---|---|---|---|
| 04/11/2008 | 1.16p | 1.16p | 1.15p | 1.16p | 1811500 |
| 03/11/2008 | 1.16p | 1.16p | 1.16p | 1.16p | 3865000 |
| 31/10/2008 | 1.20p | 1.20p | 1.15p | 1.16p | 2552310 |
| 30/10/2008 | 1.20p | 1.20p | 1.20p | 1.20p | 247320 |
| 29/10/2008 | 1.20p | 1.20p | 1.20p | 1.20p | 1249490 |
| 28/10/2008 | 1.20p | 1.22p | 1.20p | 1.20p | 855000 |
| 27/10/2008 | 1.21p | 1.21p | 1.19p | 1.20p | 964970 |
| 24/10/2008 | 1.21p | 1.21p | 1.21p | 1.21p | 54000 |
| 23/10/2008 | 1.23p | 1.23p | 1.22p | 1.22p | 363000 |
| 22/10/2008 | 1.24p | 1.24p | 1.23p | 1.24p | 833210 |
| 21/10/2008 | 1.25p | 1.26p | 1.24p | 1.24p | 717350 |
| 20/10/2008 | 1.26p | 1.26p | 1.25p | 1.26p | 1421440 |
| 17/10/2008 | 1.26p | 1.26p | 1.26p | 1.26p | 550000 |
| 16/10/2008 | 1.27p | 1.27p | 1.25p | 1.25p | 623300 |
| 15/10/2008 | 1.28p | 1.29p | 1.26p | 1.27p | 2285450 |
| 14/10/2008 | 1.27p | 1.29p | 1.25p | 1.28p | 4297880 |
| 13/10/2008 | 1.25p | 1.27p | 1.24p | 1.27p | 805000 |
| 10/10/2008 | 1.25p | 1.25p | 1.22p | 1.24p | 567730 |
| 09/10/2008 | 1.23p | 1.25p | 1.23p | 1.25p | 1218000 |
| 08/10/2008 | 1.23p | 1.26p | 1.21p | 1.23p | 275990 |
| 07/10/2008 | 1.28p | 1.28p | 1.20p | 1.22p | 659230 |
| 06/10/2008 | 1.31p | 1.31p | 1.29p | 1.29p | 106500 |
| 03/10/2008 | 1.34p | 1.34p | 1.31p | 1.32p | 288980 |
| 02/10/2008 | 1.37p | 1.38p | 1.34p | 1.35p | 419210 |
| 01/10/2008 | 1.39p | 1.39p | 1.38p | 1.38p | 169000 |
| 30/09/2008 | 1.39p | 1.40p | 1.39p | 1.40p | 526890 |
| 29/09/2008 | 1.42p | 1.42p | 1.41p | 1.41p | 44800 |
| 26/09/2008 | 1.41p | 1.43p | 1.41p | 1.42p | 77970 |
| 25/09/2008 | 1.41p | 1.42p | 1.40p | 1.41p | 77560 |
| 24/09/2008 | 1.41p | 1.42p | 1.41p | 1.42p | 22000 |
| 23/09/2008 | 1.42p | 1.42p | 1.42p | 1.42p | 61870 |
| 22/09/2008 | 1.44p | 1.44p | 1.43p | 1.43p | 238450 |
| 19/09/2008 | 1.44p | 1.44p | 1.44p | 1.44p | 0 |
| 18/09/2008 | 1.46p | 1.47p | 1.44p | 1.44p | 1176280 |
| 17/09/2008 | 1.46p | 1.46p | 1.45p | 1.45p | 247890 |
| 16/09/2008 | 1.47p | 1.47p | 1.46p | 1.46p | 626010 |
| 15/09/2008 | 1.46p | 1.46p | 1.46p | 1.46p | 35000 |
| 12/09/2008 | 1.47p | 1.47p | 1.46p | 1.46p | 247590 |
| 11/09/2008 | 1.46p | 1.46p | 1.46p | 1.46p | 0 |
| 10/09/2008 | 1.46p | 1.46p | 1.46p | 1.46p | 300000 |
| 09/09/2008 | 1.47p | 1.48p | 1.46p | 1.46p | 290430 |
| 08/09/2008 | 1.46p | 1.46p | 1.46p | 1.46p | 0 |
| 05/09/2008 | 1.46p | 1.47p | 1.46p | 1.46p | 660000 |
| 04/09/2008 | 1.46p | 1.46p | 1.46p | 1.46p | 0 |
| 03/09/2008 | 1.47p | 1.47p | 1.46p | 1.46p | 152300 |
| 02/09/2008 | 1.46p | 1.46p | 1.46p | 1.46p | 70000 |
| 01/09/2008 | 1.46p | 1.49p | 1.46p | 1.46p | 416680 |
| 29/08/2008 | 1.45p | 1.46p | 1.45p | 1.46p | 131000 |
| 28/08/2008 | 1.45p | 1.46p | 1.45p | 1.46p | 800000 |
| 27/08/2008 | 1.45p | 1.45p | 1.44p | 1.44p | 357700 |
| 26/08/2008 | 1.47p | 1.47p | 1.44p | 1.44p | 1427950 |
| 22/08/2008 | 1.48p | 1.48p | 1.46p | 1.46p | 488000 |
| 21/08/2008 | 1.50p | 1.50p | 1.48p | 1.48p | 100000 |
| 20/08/2008 | 1.49p | 1.50p | 1.49p | 1.50p | 415950 |
| 19/08/2008 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 18/08/2008 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 15/08/2008 | 1.49p | 1.50p | 1.47p | 1.48p | 386200 |
| 14/08/2008 | 1.48p | 1.48p | 1.47p | 1.47p | 0 |
| 13/08/2008 | 1.48p | 1.50p | 1.48p | 1.48p | 130800 |
| 12/08/2008 | 1.47p | 1.47p | 1.47p | 1.47p | 6710 |
| 11/08/2008 | 1.48p | 1.48p | 1.47p | 1.47p | 242980 |
| 08/08/2008 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 07/08/2008 | 1.49p | 1.50p | 1.48p | 1.48p | 174000 |
| 06/08/2008 | 1.49p | 1.50p | 1.48p | 1.48p | 217500 |
| 05/08/2008 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 04/08/2008 | 1.47p | 1.48p | 1.47p | 1.48p | 12000 |
| 01/08/2008 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 31/07/2008 | 1.48p | 1.49p | 1.48p | 1.48p | 58710 |
| 30/07/2008 | 1.48p | 1.48p | 1.47p | 1.48p | 155320 |
| 29/07/2008 | 1.48p | 1.48p | 1.48p | 1.48p | 50000 |
| 28/07/2008 | 1.48p | 1.48p | 1.47p | 1.48p | 370730 |
| 25/07/2008 | 1.47p | 1.48p | 1.47p | 1.48p | 150000 |
| 24/07/2008 | 1.48p | 1.48p | 1.48p | 1.48p | 50000 |
| 23/07/2008 | 1.48p | 1.48p | 1.48p | 1.48p | 50000 |
| 22/07/2008 | 1.50p | 1.51p | 1.48p | 1.48p | 250000 |
| 21/07/2008 | 1.49p | 1.51p | 1.48p | 1.49p | 922400 |
| 18/07/2008 | 1.49p | 1.49p | 1.48p | 1.48p | 350000 |
| 17/07/2008 | 1.48p | 1.49p | 1.48p | 1.48p | 5000 |
| 16/07/2008 | 1.48p | 1.50p | 1.48p | 1.49p | 243690 |
| 15/07/2008 | 1.49p | 1.49p | 1.47p | 1.47p | 173000 |
| 14/07/2008 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 11/07/2008 | 1.49p | 1.49p | 1.48p | 1.48p | 14000 |
| 10/07/2008 | 1.49p | 1.49p | 1.48p | 1.48p | 65370 |
| 09/07/2008 | 1.49p | 1.49p | 1.49p | 1.49p | 67500 |
| 08/07/2008 | 1.49p | 1.50p | 1.48p | 1.49p | 350000 |
| 07/07/2008 | 1.48p | 1.48p | 1.48p | 1.48p | 100000 |
| 04/07/2008 | 1.48p | 1.48p | 1.47p | 1.47p | 0 |
| 03/07/2008 | 1.49p | 1.49p | 1.48p | 1.48p | 53000 |
| 02/07/2008 | 1.45p | 1.48p | 1.45p | 1.48p | 350000 |
| 01/07/2008 | 1.43p | 1.44p | 1.43p | 1.44p | 0 |
| 30/06/2008 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 27/06/2008 | 1.44p | 1.44p | 1.43p | 1.43p | 6940 |
| 26/06/2008 | 1.43p | 1.45p | 1.43p | 1.43p | 273800 |
| 25/06/2008 | 1.41p | 1.43p | 1.41p | 1.43p | 210000 |
| 24/06/2008 | 1.40p | 1.41p | 1.40p | 1.41p | 0 |
| 23/06/2008 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 20/06/2008 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 19/06/2008 | 1.41p | 1.41p | 1.40p | 1.40p | 17500 |
| 18/06/2008 | 1.40p | 1.42p | 1.40p | 1.40p | 106000 |
| 17/06/2008 | 1.39p | 1.40p | 1.39p | 1.40p | 57500 |
| 16/06/2008 | 1.40p | 1.40p | 1.40p | 1.40p | 149300 |
| 13/06/2008 | 1.41p | 1.41p | 1.40p | 1.40p | 291000 |
| 12/06/2008 | 1.37p | 1.41p | 1.37p | 1.40p | 1078400 |
| 11/06/2008 | 1.35p | 1.37p | 1.35p | 1.37p | 255460 |
| 10/06/2008 | 1.36p | 1.36p | 1.34p | 1.36p | 735000 |
| 09/06/2008 | 1.37p | 1.37p | 1.35p | 1.35p | 85150 |
| 06/06/2008 | 1.38p | 1.38p | 1.36p | 1.36p | 316000 |
| 05/06/2008 | 1.37p | 1.39p | 1.37p | 1.38p | 1455180 |
| 04/06/2008 | 1.36p | 1.37p | 1.35p | 1.37p | 700000 |
| 03/06/2008 | 1.37p | 1.37p | 1.34p | 1.35p | 707090 |
| 02/06/2008 | 1.41p | 1.41p | 1.39p | 1.39p | 572650 |
| 30/05/2008 | 1.41p | 1.41p | 1.41p | 1.41p | 321500 |
| 29/05/2008 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 28/05/2008 | 1.41p | 1.41p | 1.40p | 1.40p | 728500 |
| 27/05/2008 | 1.41p | 1.41p | 1.40p | 1.41p | 200000 |
| 23/05/2008 | 1.41p | 1.41p | 1.40p | 1.40p | 100000 |
| 22/05/2008 | 1.41p | 1.41p | 1.41p | 1.41p | 422230 |
| 21/05/2008 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 20/05/2008 | 1.39p | 1.40p | 1.39p | 1.40p | 690100 |
| 19/05/2008 | 1.40p | 1.41p | 1.40p | 1.40p | 213730 |
| 16/05/2008 | 1.40p | 1.40p | 1.38p | 1.40p | 100000 |
| 15/05/2008 | 1.38p | 1.39p | 1.38p | 1.38p | 150000 |
| 14/05/2008 | 1.36p | 1.38p | 1.36p | 1.38p | 300000 |
| 13/05/2008 | 1.37p | 1.37p | 1.36p | 1.36p | 300000 |
| 12/05/2008 | 1.38p | 1.38p | 1.37p | 1.37p | 100000 |
| 09/05/2008 | 1.39p | 1.40p | 1.39p | 1.40p | 555600 |
| 08/05/2008 | 1.41p | 1.43p | 1.40p | 1.40p | 500000 |
| 07/05/2008 | 1.43p | 1.43p | 1.41p | 1.42p | 830000 |
| 06/05/2008 | 1.44p | 1.44p | 1.42p | 1.42p | 215800 |
| 02/05/2008 | 1.44p | 1.44p | 1.44p | 1.44p | 15650 |
| 01/05/2008 | 1.44p | 1.44p | 1.44p | 1.44p | 95000 |
| 30/04/2008 | 1.44p | 1.44p | 1.42p | 1.44p | 240000 |
| 29/04/2008 | 1.44p | 1.44p | 1.42p | 1.43p | 229910 |
| 28/04/2008 | 1.44p | 1.45p | 1.44p | 1.45p | 60000 |
| 25/04/2008 | 1.44p | 1.45p | 1.44p | 1.44p | 110000 |
| 24/04/2008 | 1.43p | 1.45p | 1.43p | 1.44p | 400000 |
| 23/04/2008 | 1.42p | 1.44p | 1.42p | 1.42p | 50000 |
| 22/04/2008 | 1.46p | 1.46p | 1.44p | 1.44p | 278700 |
| 21/04/2008 | 1.46p | 1.46p | 1.46p | 1.46p | 286980 |
| 18/04/2008 | 1.44p | 1.45p | 1.44p | 1.45p | 0 |
| 17/04/2008 | 1.44p | 1.46p | 1.43p | 1.44p | 400000 |
| 16/04/2008 | 1.43p | 1.44p | 1.42p | 1.43p | 0 |
| 15/04/2008 | 1.43p | 1.43p | 1.42p | 1.42p | 41950 |
| 14/04/2008 | 1.42p | 1.42p | 1.42p | 1.42p | 0 |
| 11/04/2008 | 1.42p | 1.42p | 1.42p | 1.42p | 0 |
| 10/04/2008 | 1.42p | 1.42p | 1.42p | 1.42p | 0 |
| 09/04/2008 | 1.41p | 1.42p | 1.41p | 1.42p | 30200 |
| 08/04/2008 | 1.42p | 1.43p | 1.41p | 1.42p | 296390 |
| 07/04/2008 | 1.41p | 1.41p | 1.40p | 1.41p | 466350 |
| 04/04/2008 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 03/04/2008 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 02/04/2008 | 1.40p | 1.40p | 1.40p | 1.40p | 498000 |
| 01/04/2008 | 1.40p | 1.40p | 1.39p | 1.39p | 157900 |
| 31/03/2008 | 1.41p | 1.41p | 1.40p | 1.41p | 625000 |
| 28/03/2008 | 1.43p | 1.43p | 1.41p | 1.41p | 0 |
| 27/03/2008 | 1.43p | 1.43p | 1.42p | 1.43p | 265500 |
| 26/03/2008 | 1.46p | 1.46p | 1.43p | 1.43p | 274400 |
| 25/03/2008 | 1.50p | 1.50p | 1.46p | 1.46p | 154230 |
| 20/03/2008 | 1.51p | 1.51p | 1.49p | 1.49p | 234860 |
| 19/03/2008 | 1.54p | 1.54p | 1.52p | 1.52p | 239000 |
| 18/03/2008 | 1.53p | 1.55p | 1.53p | 1.54p | 260000 |
| 17/03/2008 | 1.52p | 1.53p | 1.52p | 1.53p | 165100 |
| 14/03/2008 | 1.52p | 1.53p | 1.51p | 1.52p | 706000 |
| 13/03/2008 | 1.50p | 1.51p | 1.50p | 1.51p | 400000 |
| 12/03/2008 | 1.48p | 1.50p | 1.46p | 1.50p | 350000 |
| 11/03/2008 | 1.46p | 1.46p | 1.46p | 1.46p | 120000 |
| 10/03/2008 | 1.46p | 1.46p | 1.44p | 1.44p | 230000 |
| 07/03/2008 | 1.48p | 1.48p | 1.46p | 1.46p | 20000 |
| 06/03/2008 | 1.46p | 1.46p | 1.45p | 1.46p | 151000 |
| 05/03/2008 | 1.42p | 1.46p | 1.41p | 1.45p | 1380000 |
| 04/03/2008 | 1.44p | 1.44p | 1.43p | 1.43p | 1000000 |
| 03/03/2008 | 1.43p | 1.43p | 1.43p | 1.43p | 30000 |
| 29/02/2008 | 1.43p | 1.43p | 1.43p | 1.43p | 595000 |
| 28/02/2008 | 1.43p | 1.43p | 1.43p | 1.43p | 500000 |
| 27/02/2008 | 1.43p | 1.43p | 1.43p | 1.43p | 1500000 |
| 26/02/2008 | 1.43p | 1.43p | 1.43p | 1.43p | 300000 |
| 25/02/2008 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 22/02/2008 | 1.43p | 1.43p | 1.43p | 1.43p | 281250 |
| 21/02/2008 | 1.44p | 1.44p | 1.44p | 1.44p | 30000 |
| 20/02/2008 | 1.44p | 1.44p | 1.43p | 1.44p | 72500 |
| 19/02/2008 | 1.46p | 1.46p | 1.42p | 1.43p | 965000 |
| 18/02/2008 | 1.47p | 1.47p | 1.46p | 1.46p | 0 |
| 15/02/2008 | 1.47p | 1.47p | 1.47p | 1.47p | 0 |
| 14/02/2008 | 1.46p | 1.47p | 1.46p | 1.47p | 0 |
| 13/02/2008 | 1.47p | 1.47p | 1.46p | 1.46p | 271190 |
| 12/02/2008 | 1.48p | 1.48p | 1.47p | 1.48p | 337070 |
| 11/02/2008 | 1.49p | 1.49p | 1.49p | 1.49p | 2000 |
| 08/02/2008 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 07/02/2008 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 06/02/2008 | 1.49p | 1.49p | 1.48p | 1.48p | 112460 |
| 05/02/2008 | 1.49p | 1.49p | 1.48p | 1.48p | 67000 |
| 04/02/2008 | 1.48p | 1.49p | 1.48p | 1.49p | 100000 |
| 01/02/2008 | 1.47p | 1.47p | 1.47p | 1.47p | 0 |
| 31/01/2008 | 1.47p | 1.47p | 1.47p | 1.47p | 0 |
| 30/01/2008 | 1.49p | 1.49p | 1.46p | 1.47p | 660730 |
| 29/01/2008 | 1.49p | 1.51p | 1.48p | 1.50p | 171000 |
| 28/01/2008 | 1.48p | 1.48p | 1.48p | 1.48p | 249440 |
| 25/01/2008 | 1.48p | 1.49p | 1.48p | 1.48p | 1002000 |
| 24/01/2008 | 1.49p | 1.49p | 1.48p | 1.48p | 130000 |
| 23/01/2008 | 1.44p | 1.48p | 1.44p | 1.48p | 638000 |
*Close Price adjusted for both dividends and splits