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 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
BH Macro Ltd. USD Shares (BHMU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/04/2022 | 4.62p | 4.55p | 4.28p | 4.52p | 3310 |
| 19/04/2022 | 4.62p | 4.44p | 4.39p | 4.39p | 0 |
| 14/04/2022 | 4.62p | 4.62p | 4.44p | 4.44p | 20 |
| 13/04/2022 | 4.46p | 4.62p | 4.43p | 4.43p | 7500 |
| 12/04/2022 | 4.46p | 4.47p | 4.43p | 4.47p | 0 |
| 11/04/2022 | 4.46p | 4.52p | 4.30p | 4.43p | 55240 |
| 08/04/2022 | 4.40p | 4.40p | 4.35p | 4.35p | 14200 |
| 07/04/2022 | 4.30p | 4.48p | 4.30p | 4.36p | 29900 |
| 06/04/2022 | 4.60p | 4.60p | 4.20p | 4.28p | 315710 |
| 05/04/2022 | 4.50p | 4.80p | 4.50p | 4.60p | 51540 |
| 04/04/2022 | 4.32p | 4.48p | 4.24p | 4.39p | 62300 |
| 01/04/2022 | 4.24p | 4.32p | 4.20p | 4.26p | 6640 |
| 31/03/2022 | 4.08p | 4.22p | 4.08p | 4.22p | 36440 |
| 30/03/2022 | 4.12p | 4.16p | 4.10p | 4.15p | 30300 |
| 29/03/2022 | 4.12p | 4.17p | 4.10p | 4.15p | 43940 |
| 28/03/2022 | 4.08p | 4.16p | 4.08p | 4.16p | 87480 |
| 25/03/2022 | 4.08p | 4.03p | 4.02p | 4.03p | 2500 |
| 24/03/2022 | 4.08p | 4.18p | 4.04p | 4.12p | 41990 |
| 23/03/2022 | 3.96p | 4.09p | 3.96p | 4.02p | 101520 |
| 22/03/2022 | 3.84p | 3.98p | 3.84p | 3.96p | 50550 |
| 21/03/2022 | 3.90p | 3.92p | 3.84p | 3.92p | 7000 |
| 18/03/2022 | 3.90p | 4.00p | 3.90p | 3.91p | 12000 |
| 17/03/2022 | 3.88p | 3.89p | 3.80p | 3.86p | 173710 |
| 16/03/2022 | 3.76p | 3.85p | 3.82p | 3.85p | 0 |
| 15/03/2022 | 3.76p | 3.82p | 3.75p | 3.82p | 56060 |
| 14/03/2022 | 3.76p | 3.94p | 3.74p | 3.80p | 17670 |
| 11/03/2022 | 3.78p | 3.94p | 3.85p | 3.85p | 1100 |
| 10/03/2022 | 3.78p | 3.85p | 3.76p | 3.85p | 640 |
| 09/03/2022 | 3.88p | 3.90p | 3.74p | 3.83p | 6680 |
| 08/03/2022 | 3.84p | 3.96p | 3.68p | 3.83p | 27540 |
| 07/03/2022 | 3.84p | 3.92p | 3.72p | 3.92p | 34600 |
| 04/03/2022 | 3.70p | 3.80p | 3.75p | 3.75p | 0 |
| 03/03/2022 | 3.70p | 3.88p | 3.72p | 3.80p | 17600 |
| 02/03/2022 | 3.70p | 3.75p | 3.70p | 3.75p | 32930 |
| 01/03/2022 | 3.80p | 3.92p | 3.78p | 3.83p | 462730 |
| 28/02/2022 | 3.80p | 3.87p | 3.80p | 3.87p | 40960 |
| 25/02/2022 | 3.74p | 3.87p | 3.84p | 3.87p | 0 |
| 24/02/2022 | 3.74p | 3.88p | 3.66p | 3.84p | 13560 |
| 23/02/2022 | 3.84p | 3.84p | 3.83p | 3.83p | 11010 |
| 22/02/2022 | 3.96p | 3.98p | 3.92p | 3.92p | 52800 |
| 21/02/2022 | 4.00p | 4.04p | 3.98p | 4.04p | 2210 |
| 18/02/2022 | 4.00p | 4.00p | 3.96p | 3.96p | 7190 |
| 17/02/2022 | 3.90p | 3.94p | 3.93p | 3.93p | 0 |
| 16/02/2022 | 3.90p | 3.94p | 3.86p | 3.94p | 0 |
| 15/02/2022 | 3.90p | 3.90p | 3.80p | 3.86p | 22230 |
| 14/02/2022 | 3.70p | 3.88p | 3.84p | 3.84p | 0 |
| 11/02/2022 | 3.70p | 3.88p | 3.85p | 3.88p | 0 |
| 10/02/2022 | 3.70p | 3.93p | 3.78p | 3.85p | 31940 |
| 09/02/2022 | 3.70p | 3.86p | 3.81p | 3.86p | 0 |
| 08/02/2022 | 3.70p | 3.82p | 3.81p | 3.81p | 0 |
| 07/02/2022 | 3.70p | 3.82p | 3.70p | 3.82p | 330 |
| 04/02/2022 | 3.88p | 3.81p | 3.72p | 3.81p | 0 |
| 03/02/2022 | 3.88p | 3.88p | 3.68p | 3.72p | 53100 |
| 02/02/2022 | 3.94p | 4.00p | 3.94p | 3.97p | 4660 |
| 01/02/2022 | 3.94p | 3.94p | 3.94p | 3.94p | 20 |
| 31/01/2022 | 3.96p | 4.00p | 3.96p | 4.00p | 20940 |
| 28/01/2022 | 4.18p | 4.18p | 4.02p | 4.02p | 5050 |
| 27/01/2022 | 4.10p | 4.06p | 3.94p | 4.06p | 1050 |
| 26/01/2022 | 4.10p | 4.10p | 4.05p | 4.05p | 5000 |
| 25/01/2022 | 3.80p | 4.10p | 3.99p | 3.99p | 15120 |
| 24/01/2022 | 3.80p | 4.10p | 3.74p | 3.98p | 85600 |
| 21/01/2022 | 3.80p | 3.86p | 3.80p | 3.86p | 20490 |
| 20/01/2022 | 3.88p | 3.93p | 3.91p | 3.93p | 0 |
| 19/01/2022 | 3.88p | 4.00p | 3.83p | 3.91p | 8670 |
| 18/01/2022 | 3.88p | 3.90p | 3.86p | 3.86p | 11780 |
| 17/01/2022 | 3.88p | 3.89p | 3.81p | 3.89p | 2400 |
| 14/01/2022 | 3.88p | 3.82p | 3.81p | 3.81p | 0 |
| 13/01/2022 | 3.88p | 3.88p | 3.82p | 3.82p | 10400 |
| 12/01/2022 | 3.94p | 3.94p | 3.79p | 3.79p | 42930 |
| 11/01/2022 | 3.92p | 3.95p | 3.90p | 3.94p | 24000 |
| 10/01/2022 | 3.94p | 3.94p | 3.90p | 3.94p | 8750 |
| 07/01/2022 | 3.86p | 3.96p | 3.82p | 3.91p | 16770 |
| 06/01/2022 | 3.96p | 3.92p | 3.87p | 3.92p | 6190 |
| 05/01/2022 | 3.96p | 4.02p | 3.90p | 3.93p | 11140 |
| 04/01/2022 | 4.04p | 4.04p | 4.01p | 4.04p | 0 |
| 31/12/2021 | 4.04p | 4.02p | 3.96p | 4.01p | 5060 |
| 30/12/2021 | 4.04p | 4.16p | 4.02p | 4.04p | 20500 |
| 29/12/2021 | 3.72p | 3.95p | 3.72p | 3.95p | 103110 |
| 24/12/2021 | 3.80p | 3.96p | 3.86p | 3.86p | 700 |
| 23/12/2021 | 3.80p | 3.96p | 3.80p | 3.84p | 7650 |
| 22/12/2021 | 3.80p | 3.84p | 3.66p | 3.84p | 143400 |
| 21/12/2021 | 3.84p | 3.92p | 3.82p | 3.89p | 14570 |
| 20/12/2021 | 3.88p | 3.88p | 3.72p | 3.79p | 16000 |
| 17/12/2021 | 3.88p | 3.81p | 3.79p | 3.79p | 0 |
| 16/12/2021 | 3.88p | 3.81p | 3.79p | 3.81p | 0 |
| 15/12/2021 | 3.88p | 3.88p | 3.68p | 3.79p | 9680 |
| 14/12/2021 | 3.84p | 3.84p | 3.76p | 3.79p | 10720 |
| 13/12/2021 | 3.76p | 3.90p | 3.71p | 3.77p | 40000 |
| 10/12/2021 | 3.76p | 3.82p | 3.76p | 3.79p | 118490 |
| 09/12/2021 | 3.92p | 3.79p | 3.76p | 3.79p | 0 |
| 08/12/2021 | 3.92p | 3.92p | 3.76p | 3.76p | 108990 |
| 07/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/12/2021 | 4.00p | 4.06p | 3.92p | 4.00p | 7500 |
| 02/12/2021 | 4.00p | 4.09p | 4.01p | 4.01p | 20900 |
| 01/12/2021 | 4.00p | 4.02p | 3.98p | 4.02p | 10000 |
| 30/11/2021 | 4.00p | 4.06p | 4.02p | 4.06p | 0 |
| 29/11/2021 | 4.00p | 4.02p | 3.92p | 4.02p | 14310 |
| 26/11/2021 | 4.18p | 4.22p | 3.94p | 3.98p | 7390 |
| 25/11/2021 | 4.18p | 4.36p | 4.12p | 4.21p | 98280 |
| 24/11/2021 | 4.00p | 4.21p | 4.00p | 4.11p | 126880 |
| 23/11/2021 | 4.06p | 4.09p | 4.02p | 4.09p | 18540 |
| 22/11/2021 | 3.98p | 4.04p | 3.98p | 4.04p | 8600 |
| 19/11/2021 | 4.06p | 4.16p | 4.06p | 4.12p | 17000 |
| 18/11/2021 | 3.94p | 4.00p | 3.94p | 3.97p | 12000 |
| 17/11/2021 | 3.72p | 3.91p | 3.67p | 3.84p | 31350 |
| 16/11/2021 | 3.72p | 3.93p | 3.75p | 3.85p | 28360 |
| 15/11/2021 | 3.72p | 3.92p | 3.83p | 3.83p | 40200 |
| 12/11/2021 | 3.72p | 3.92p | 3.78p | 3.78p | 5930 |
| 11/11/2021 | 3.72p | 3.94p | 3.78p | 3.78p | 18250 |
| 10/11/2021 | 3.72p | 3.77p | 3.72p | 3.77p | 5000 |
| 09/11/2021 | 3.82p | 3.94p | 3.78p | 3.78p | 3490 |
| 08/11/2021 | 3.82p | 3.88p | 3.79p | 3.79p | 24840 |
| 05/11/2021 | 3.60p | 3.77p | 3.77p | 3.77p | 0 |
| 04/11/2021 | 3.60p | 3.89p | 3.73p | 3.77p | 42230 |
| 03/11/2021 | 3.60p | 3.88p | 3.60p | 3.80p | 44160 |
| 02/11/2021 | 3.70p | 3.78p | 3.64p | 3.78p | 1950 |
| 01/11/2021 | 3.70p | 3.79p | 3.77p | 3.79p | 0 |
| 29/10/2021 | 3.70p | 3.77p | 3.77p | 3.77p | 0 |
| 28/10/2021 | 3.70p | 3.77p | 3.75p | 3.77p | 0 |
| 27/10/2021 | 3.70p | 3.75p | 3.75p | 3.75p | 0 |
| 26/10/2021 | 3.70p | 3.75p | 3.62p | 3.75p | 13000 |
| 25/10/2021 | 3.70p | 3.90p | 3.75p | 3.75p | 20350 |
| 22/10/2021 | 3.70p | 3.76p | 3.69p | 3.76p | 0 |
| 21/10/2021 | 3.70p | 3.73p | 3.69p | 3.69p | 0 |
| 20/10/2021 | 3.70p | 3.73p | 3.71p | 3.73p | 0 |
| 19/10/2021 | 3.70p | 3.80p | 3.71p | 3.71p | 6130 |
| 18/10/2021 | 3.70p | 3.80p | 3.69p | 3.69p | 20000 |
| 15/10/2021 | 3.70p | 3.70p | 3.69p | 3.69p | 5000 |
| 14/10/2021 | 3.60p | 3.70p | 3.61p | 3.70p | 4000 |
| 13/10/2021 | 3.60p | 3.80p | 3.69p | 3.69p | 60570 |
| 12/10/2021 | 3.60p | 3.60p | 3.51p | 3.60p | 274800 |
| 11/10/2021 | 3.74p | 3.78p | 3.72p | 3.72p | 5700 |
| 08/10/2021 | 3.78p | 3.78p | 3.70p | 3.70p | 4500 |
| 07/10/2021 | 3.78p | 3.78p | 3.69p | 3.69p | 2100 |
| 06/10/2021 | 3.78p | 3.66p | 3.56p | 3.66p | 6000 |
| 05/10/2021 | 3.78p | 3.74p | 3.58p | 3.67p | 3790 |
| 04/10/2021 | 3.78p | 3.78p | 3.60p | 3.67p | 32500 |
| 01/10/2021 | 3.78p | 3.71p | 3.68p | 3.68p | 0 |
| 30/09/2021 | 3.78p | 3.71p | 3.64p | 3.71p | 155890 |
| 29/09/2021 | 3.78p | 3.70p | 3.62p | 3.70p | 6950 |
| 28/09/2021 | 3.78p | 3.78p | 3.70p | 3.70p | 9240 |
| 27/09/2021 | 3.70p | 3.71p | 3.69p | 3.71p | 0 |
| 24/09/2021 | 3.70p | 3.70p | 3.69p | 3.69p | 41500 |
| 23/09/2021 | 3.60p | 3.65p | 3.58p | 3.65p | 12630 |
| 22/09/2021 | 3.74p | 3.78p | 3.75p | 3.75p | 13250 |
| 21/09/2021 | 3.74p | 3.74p | 3.66p | 3.74p | 0 |
| 20/09/2021 | 3.74p | 3.74p | 3.64p | 3.66p | 16500 |
| 17/09/2021 | 3.80p | 3.83p | 3.77p | 3.77p | 15000 |
| 16/09/2021 | 3.80p | 3.77p | 3.75p | 3.77p | 11350 |
| 15/09/2021 | 3.80p | 3.72p | 3.66p | 3.72p | 8000 |
| 14/09/2021 | 3.80p | 3.80p | 3.60p | 3.65p | 55330 |
| 13/09/2021 | 3.60p | 3.68p | 3.58p | 3.67p | 20840 |
| 10/09/2021 | 3.60p | 3.64p | 3.55p | 3.64p | 4500 |
| 09/09/2021 | 3.60p | 3.64p | 3.58p | 3.64p | 44090 |
| 08/09/2021 | 3.56p | 3.62p | 3.56p | 3.59p | 8000 |
| 07/09/2021 | 3.60p | 3.62p | 3.57p | 3.60p | 45910 |
| 06/09/2021 | 3.56p | 3.63p | 3.60p | 3.63p | 3500 |
| 03/09/2021 | 3.56p | 3.65p | 3.56p | 3.65p | 3390 |
| 02/09/2021 | 3.64p | 3.72p | 3.62p | 3.72p | 11860 |
| 01/09/2021 | 3.66p | 3.66p | 3.60p | 3.60p | 14970 |
| 31/08/2021 | 3.58p | 3.72p | 3.70p | 3.72p | 2500 |
| 27/08/2021 | 3.58p | 3.70p | 3.60p | 3.70p | 33080 |
| 26/08/2021 | 3.58p | 3.70p | 3.59p | 3.70p | 750 |
| 25/08/2021 | 3.58p | 3.69p | 3.63p | 3.69p | 0 |
| 24/08/2021 | 3.58p | 3.69p | 3.63p | 3.63p | 0 |
| 23/08/2021 | 3.58p | 3.69p | 3.59p | 3.69p | 133500 |
| 20/08/2021 | 3.58p | 3.68p | 3.58p | 3.68p | 24700 |
| 19/08/2021 | 3.58p | 3.69p | 3.68p | 3.68p | 0 |
| 18/08/2021 | 3.58p | 3.69p | 3.58p | 3.69p | 7240 |
| 17/08/2021 | 3.72p | 3.73p | 3.72p | 3.73p | 1500 |
| 16/08/2021 | 3.72p | 3.74p | 3.71p | 3.74p | 0 |
| 13/08/2021 | 3.72p | 3.71p | 3.71p | 3.71p | 0 |
| 12/08/2021 | 3.72p | 3.72p | 3.68p | 3.71p | 16970 |
| 11/08/2021 | 3.58p | 3.74p | 3.70p | 3.74p | 0 |
| 10/08/2021 | 3.58p | 3.70p | 3.59p | 3.70p | 480 |
| 09/08/2021 | 3.58p | 3.78p | 3.56p | 3.66p | 15370 |
| 06/08/2021 | 3.68p | 3.70p | 3.45p | 3.61p | 1274630 |
| 05/08/2021 | 3.68p | 3.68p | 3.53p | 3.59p | 7610 |
| 04/08/2021 | 3.52p | 3.60p | 3.52p | 3.60p | 1530 |
| 03/08/2021 | 3.72p | 3.72p | 3.56p | 3.62p | 3760 |
| 02/08/2021 | 3.62p | 3.65p | 3.62p | 3.65p | 17010 |
| 30/07/2021 | 3.64p | 3.71p | 3.68p | 3.68p | 0 |
| 29/07/2021 | 3.64p | 3.78p | 3.71p | 3.71p | 50000 |
| 28/07/2021 | 3.64p | 3.58p | 3.55p | 3.58p | 0 |
| 27/07/2021 | 3.64p | 3.64p | 3.50p | 3.55p | 5700 |
| 26/07/2021 | 3.62p | 3.62p | 3.52p | 3.55p | 15040 |
| 23/07/2021 | 3.70p | 3.56p | 3.48p | 3.55p | 20120 |
| 22/07/2021 | 3.70p | 3.70p | 3.48p | 3.53p | 34410 |
| 21/07/2021 | 3.54p | 3.70p | 3.46p | 3.67p | 164230 |
| 20/07/2021 | 3.54p | 3.54p | 3.49p | 3.51p | 27030 |
| 19/07/2021 | 3.56p | 3.51p | 3.50p | 3.50p | 0 |
| 16/07/2021 | 3.56p | 3.51p | 3.46p | 3.51p | 3970 |
| 15/07/2021 | 3.56p | 3.56p | 3.52p | 3.52p | 2550 |
| 14/07/2021 | 3.46p | 3.46p | 3.45p | 3.46p | 0 |
| 13/07/2021 | 3.46p | 3.46p | 3.45p | 3.45p | 0 |
| 12/07/2021 | 3.46p | 3.46p | 3.46p | 3.46p | 0 |
| 09/07/2021 | 3.46p | 3.46p | 3.44p | 3.46p | 20030 |
| 08/07/2021 | 3.54p | 3.54p | 3.44p | 3.48p | 8440 |
| 07/07/2021 | 3.46p | 3.53p | 3.46p | 3.49p | 50920 |
*Close Price adjusted for both dividends and splits