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 |
|---|---|---|---|---|---|
| 06/07/2021 | 3.46p | 3.47p | 3.46p | 3.46p | 12380 |
| 05/07/2021 | 3.54p | 3.54p | 3.53p | 3.53p | 0 |
| 02/07/2021 | 3.54p | 3.54p | 3.52p | 3.54p | 0 |
| 01/07/2021 | 3.54p | 3.53p | 3.52p | 3.52p | 7060 |
| 30/06/2021 | 3.54p | 3.56p | 3.45p | 3.51p | 47420 |
| 29/06/2021 | 3.44p | 3.50p | 3.44p | 3.50p | 13620 |
| 28/06/2021 | 3.46p | 3.47p | 3.46p | 3.47p | 19590 |
| 25/06/2021 | 3.54p | 3.53p | 3.51p | 3.51p | 0 |
| 24/06/2021 | 3.54p | 3.53p | 3.52p | 3.53p | 10000 |
| 23/06/2021 | 3.54p | 3.54p | 3.46p | 3.49p | 171740 |
| 22/06/2021 | 3.56p | 3.53p | 3.52p | 3.52p | 6250 |
| 21/06/2021 | 3.56p | 3.58p | 3.52p | 3.52p | 7320 |
| 18/06/2021 | 3.50p | 3.51p | 3.46p | 3.51p | 20750 |
| 17/06/2021 | 3.62p | 3.62p | 3.53p | 3.53p | 9470 |
| 16/06/2021 | 3.48p | 3.53p | 3.47p | 3.47p | 0 |
| 15/06/2021 | 3.48p | 3.62p | 3.48p | 3.53p | 75110 |
| 14/06/2021 | 3.48p | 3.48p | 3.46p | 3.47p | 33200 |
| 11/06/2021 | 3.62p | 3.50p | 3.50p | 3.50p | 0 |
| 10/06/2021 | 3.62p | 3.50p | 3.48p | 3.50p | 12000 |
| 09/06/2021 | 3.62p | 3.50p | 3.48p | 3.50p | 2500 |
| 08/06/2021 | 3.62p | 3.62p | 3.50p | 3.50p | 3520 |
| 07/06/2021 | 3.48p | 3.56p | 3.49p | 3.56p | 9800 |
| 04/06/2021 | 3.48p | 3.56p | 3.48p | 3.56p | 1380 |
| 03/06/2021 | 3.48p | 3.56p | 3.48p | 3.56p | 6880 |
| 02/06/2021 | 3.62p | 3.62p | 3.56p | 3.56p | 320 |
| 01/06/2021 | 3.48p | 3.57p | 3.46p | 3.56p | 80210 |
| 28/05/2021 | 3.44p | 3.56p | 3.55p | 3.55p | 8500 |
| 27/05/2021 | 3.44p | 3.54p | 3.52p | 3.52p | 0 |
| 26/05/2021 | 3.44p | 3.56p | 3.44p | 3.54p | 23810 |
| 25/05/2021 | 3.50p | 3.60p | 3.48p | 3.57p | 9440 |
| 24/05/2021 | 3.54p | 3.60p | 3.54p | 3.56p | 10110 |
| 21/05/2021 | 3.56p | 3.56p | 3.44p | 3.50p | 16010 |
| 20/05/2021 | 3.44p | 3.57p | 3.56p | 3.57p | 0 |
| 19/05/2021 | 3.44p | 3.56p | 3.44p | 3.56p | 5400 |
| 18/05/2021 | 3.46p | 3.55p | 3.45p | 3.55p | 58530 |
| 17/05/2021 | 3.44p | 3.59p | 3.46p | 3.59p | 18160 |
| 14/05/2021 | 3.44p | 3.65p | 3.55p | 3.55p | 10000 |
| 13/05/2021 | 3.44p | 3.47p | 3.47p | 3.47p | 0 |
| 12/05/2021 | 3.44p | 3.47p | 3.44p | 3.47p | 24500 |
| 11/05/2021 | 3.50p | 3.55p | 3.40p | 3.44p | 54130 |
| 10/05/2021 | 3.40p | 3.51p | 3.40p | 3.51p | 11170 |
| 07/05/2021 | 3.62p | 3.62p | 3.40p | 3.48p | 12850 |
| 06/05/2021 | 3.36p | 3.54p | 3.36p | 3.43p | 3320 |
| 05/05/2021 | 3.34p | 3.46p | 3.33p | 3.46p | 50770 |
| 04/05/2021 | 3.40p | 3.37p | 3.35p | 3.37p | 12050 |
| 30/04/2021 | 3.40p | 3.50p | 3.35p | 3.47p | 61590 |
| 29/04/2021 | 3.36p | 3.40p | 3.34p | 3.37p | 54500 |
| 28/04/2021 | 3.34p | 3.42p | 3.34p | 3.42p | 114970 |
| 27/04/2021 | 3.42p | 3.48p | 3.36p | 3.48p | 33870 |
| 26/04/2021 | 3.40p | 3.43p | 3.34p | 3.41p | 72740 |
| 23/04/2021 | 3.38p | 3.50p | 3.50p | 3.50p | 0 |
| 22/04/2021 | 3.38p | 3.50p | 3.32p | 3.50p | 18610 |
| 21/04/2021 | 3.40p | 3.45p | 3.38p | 3.45p | 79690 |
| 20/04/2021 | 3.44p | 3.50p | 3.40p | 3.50p | 24840 |
| 19/04/2021 | 3.42p | 3.51p | 3.40p | 3.51p | 16500 |
| 16/04/2021 | 3.42p | 3.51p | 3.50p | 3.50p | 10000 |
| 15/04/2021 | 3.42p | 3.50p | 3.40p | 3.50p | 9810 |
| 14/04/2021 | 3.62p | 3.62p | 3.42p | 3.53p | 16540 |
| 13/04/2021 | 3.60p | 3.52p | 3.42p | 3.52p | 41300 |
| 12/04/2021 | 3.60p | 3.60p | 3.52p | 3.52p | 23820 |
| 09/04/2021 | 3.50p | 3.50p | 3.46p | 3.46p | 9800 |
| 08/04/2021 | 3.40p | 3.50p | 3.41p | 3.50p | 11300 |
| 07/04/2021 | 3.40p | 3.52p | 3.50p | 3.50p | 32760 |
| 06/04/2021 | 3.40p | 3.55p | 3.52p | 3.52p | 3390 |
| 01/04/2021 | 3.40p | 3.52p | 3.40p | 3.52p | 4650 |
| 31/03/2021 | 3.40p | 3.62p | 3.40p | 3.53p | 6500 |
| 30/03/2021 | 3.46p | 3.49p | 3.46p | 3.49p | 28500 |
| 29/03/2021 | 3.46p | 3.59p | 3.51p | 3.51p | 167640 |
| 26/03/2021 | 3.46p | 3.52p | 3.46p | 3.52p | 2000 |
| 25/03/2021 | 3.66p | 3.56p | 3.46p | 3.56p | 1000 |
| 24/03/2021 | 3.66p | 3.66p | 3.56p | 3.56p | 6470 |
| 23/03/2021 | 3.44p | 3.57p | 3.42p | 3.57p | 6480 |
| 22/03/2021 | 3.42p | 3.56p | 3.42p | 3.56p | 3000 |
| 19/03/2021 | 3.48p | 3.56p | 3.56p | 3.56p | 0 |
| 18/03/2021 | 3.48p | 3.57p | 3.56p | 3.56p | 9800 |
| 17/03/2021 | 3.48p | 3.57p | 3.48p | 3.57p | 0 |
| 16/03/2021 | 3.48p | 3.48p | 3.48p | 3.48p | 4400 |
| 15/03/2021 | 3.40p | 3.55p | 3.55p | 3.55p | 12500 |
| 12/03/2021 | 3.40p | 3.55p | 3.42p | 3.55p | 4550 |
| 11/03/2021 | 3.40p | 3.59p | 3.55p | 3.55p | 2820 |
| 10/03/2021 | 3.40p | 3.55p | 3.55p | 3.55p | 0 |
| 09/03/2021 | 3.40p | 3.55p | 3.55p | 3.55p | 24700 |
| 08/03/2021 | 3.40p | 3.55p | 3.40p | 3.55p | 4600 |
| 05/03/2021 | 3.42p | 3.56p | 3.42p | 3.56p | 38580 |
| 04/03/2021 | 3.68p | 3.56p | 3.45p | 3.45p | 0 |
| 03/03/2021 | 3.68p | 3.68p | 3.56p | 3.56p | 57100 |
| 02/03/2021 | 3.46p | 3.56p | 3.42p | 3.56p | 8020 |
| 01/03/2021 | 3.46p | 3.56p | 3.44p | 3.56p | 56730 |
| 26/02/2021 | 3.42p | 3.48p | 3.42p | 3.46p | 11140 |
| 25/02/2021 | 3.42p | 3.46p | 3.42p | 3.46p | 11800 |
| 24/02/2021 | 3.46p | 3.60p | 3.56p | 3.56p | 3100 |
| 23/02/2021 | 3.46p | 3.50p | 3.46p | 3.50p | 10000 |
| 22/02/2021 | 3.50p | 3.59p | 3.47p | 3.59p | 4750 |
| 19/02/2021 | 3.50p | 3.59p | 3.50p | 3.59p | 3000 |
| 18/02/2021 | 3.48p | 3.60p | 3.48p | 3.48p | 13820 |
| 17/02/2021 | 3.48p | 3.53p | 3.46p | 3.46p | 39580 |
| 16/02/2021 | 3.46p | 3.51p | 3.44p | 3.51p | 10000 |
| 15/02/2021 | 3.58p | 3.58p | 3.42p | 3.50p | 7670 |
| 12/02/2021 | 3.40p | 3.45p | 3.40p | 3.45p | 29720 |
| 11/02/2021 | 3.50p | 3.55p | 3.50p | 3.50p | 80340 |
| 10/02/2021 | 3.50p | 3.50p | 3.49p | 3.49p | 15000 |
| 09/02/2021 | 3.50p | 3.51p | 3.50p | 3.51p | 10000 |
| 08/02/2021 | 3.40p | 3.51p | 3.40p | 3.51p | 2000 |
| 05/02/2021 | 3.54p | 3.57p | 3.51p | 3.51p | 2780 |
| 04/02/2021 | 3.54p | 3.62p | 3.47p | 3.47p | 96550 |
| 03/02/2021 | 3.66p | 3.59p | 3.45p | 3.45p | 35300 |
| 02/02/2021 | 3.66p | 3.66p | 3.40p | 3.45p | 8870 |
| 01/02/2021 | 3.42p | 3.44p | 3.36p | 3.44p | 17020 |
| 29/01/2021 | 3.42p | 3.61p | 3.42p | 3.45p | 11550 |
| 28/01/2021 | 3.50p | 3.45p | 3.42p | 3.45p | 30150 |
| 27/01/2021 | 3.50p | 3.50p | 3.42p | 3.48p | 18750 |
| 26/01/2021 | 3.52p | 3.52p | 3.44p | 3.46p | 52600 |
| 25/01/2021 | 3.60p | 3.62p | 3.44p | 3.48p | 51280 |
| 22/01/2021 | 3.74p | 3.81p | 3.63p | 3.64p | 4160 |
| 21/01/2021 | 3.80p | 3.80p | 3.70p | 3.70p | 1300 |
| 20/01/2021 | 3.72p | 3.72p | 3.65p | 3.65p | 41300 |
| 19/01/2021 | 3.88p | 3.88p | 3.74p | 3.77p | 10040 |
| 18/01/2021 | 3.76p | 3.83p | 3.70p | 3.77p | 7870 |
| 15/01/2021 | 3.76p | 3.78p | 3.77p | 3.78p | 0 |
| 14/01/2021 | 3.76p | 3.83p | 3.77p | 3.77p | 376970 |
| 13/01/2021 | 3.76p | 3.77p | 3.76p | 3.77p | 10000 |
| 12/01/2021 | 3.68p | 3.88p | 3.68p | 3.77p | 11170 |
| 11/01/2021 | 3.70p | 3.80p | 3.68p | 3.75p | 13150 |
| 08/01/2021 | 3.76p | 3.82p | 3.68p | 3.73p | 10450 |
| 07/01/2021 | 3.68p | 3.70p | 3.67p | 3.67p | 34220 |
| 06/01/2021 | 3.52p | 3.60p | 3.52p | 3.60p | 75540 |
| 05/01/2021 | 3.56p | 3.56p | 3.42p | 3.48p | 19240 |
| 04/01/2021 | 3.58p | 3.68p | 3.61p | 3.61p | 230 |
| 31/12/2020 | 3.58p | 3.60p | 3.52p | 3.60p | 5150 |
| 30/12/2020 | 3.58p | 3.70p | 3.45p | 3.56p | 20550 |
| 29/12/2020 | 3.58p | 3.58p | 3.44p | 3.49p | 8650 |
| 24/12/2020 | 3.50p | 3.54p | 3.52p | 3.54p | 8470 |
| 23/12/2020 | 3.50p | 3.55p | 3.52p | 3.52p | 0 |
| 22/12/2020 | 3.50p | 3.55p | 3.45p | 3.55p | 3500 |
| 21/12/2020 | 3.50p | 3.56p | 3.56p | 3.56p | 0 |
| 18/12/2020 | 3.50p | 3.67p | 3.56p | 3.56p | 2600 |
| 17/12/2020 | 3.50p | 3.56p | 3.48p | 3.54p | 9130 |
| 16/12/2020 | 3.52p | 3.53p | 3.50p | 3.52p | 256610 |
| 15/12/2020 | 3.54p | 3.54p | 3.54p | 3.54p | 409680 |
| 14/12/2020 | 3.56p | 3.70p | 3.57p | 3.57p | 4000 |
| 11/12/2020 | 3.56p | 3.59p | 3.52p | 3.59p | 9100 |
| 10/12/2020 | 3.60p | 3.60p | 3.56p | 3.56p | 7660 |
| 09/12/2020 | 3.60p | 3.59p | 3.55p | 3.55p | 10200 |
| 08/12/2020 | 3.60p | 3.60p | 3.59p | 3.59p | 4000 |
| 07/12/2020 | 3.68p | 3.70p | 3.57p | 3.57p | 3790 |
| 04/12/2020 | 3.54p | 3.54p | 3.48p | 3.54p | 2030 |
| 03/12/2020 | 3.52p | 3.68p | 3.52p | 3.52p | 6140 |
| 02/12/2020 | 3.44p | 3.46p | 3.42p | 3.46p | 6050 |
| 01/12/2020 | 3.50p | 3.51p | 3.50p | 3.51p | 175450 |
| 30/11/2020 | 3.46p | 3.68p | 3.48p | 3.51p | 2690 |
| 27/11/2020 | 3.46p | 3.51p | 3.51p | 3.51p | 0 |
| 26/11/2020 | 3.46p | 3.64p | 3.49p | 3.51p | 4840 |
| 25/11/2020 | 3.46p | 3.67p | 3.46p | 3.51p | 66210 |
| 24/11/2020 | 3.66p | 3.70p | 3.57p | 3.57p | 7740 |
| 23/11/2020 | 3.66p | 3.57p | 3.57p | 3.57p | 0 |
| 20/11/2020 | 3.66p | 3.57p | 3.57p | 3.57p | 0 |
| 19/11/2020 | 3.66p | 3.69p | 3.57p | 3.57p | 5400 |
| 18/11/2020 | 3.66p | 3.70p | 3.50p | 3.59p | 11640 |
| 17/11/2020 | 3.50p | 3.58p | 3.44p | 3.52p | 6540 |
| 16/11/2020 | 3.50p | 3.62p | 3.48p | 3.51p | 131210 |
| 13/11/2020 | 3.62p | 3.76p | 3.60p | 3.63p | 14790 |
| 12/11/2020 | 3.62p | 3.76p | 3.60p | 3.62p | 9700 |
| 11/11/2020 | 3.78p | 3.78p | 3.70p | 3.70p | 8480 |
| 10/11/2020 | 3.68p | 3.73p | 3.62p | 3.65p | 7770 |
| 09/11/2020 | 3.66p | 3.68p | 3.64p | 3.68p | 22590 |
| 06/11/2020 | 3.64p | 3.79p | 3.64p | 3.71p | 22430 |
| 05/11/2020 | 3.84p | 3.84p | 3.70p | 3.73p | 37600 |
| 04/11/2020 | 3.84p | 3.89p | 3.84p | 3.87p | 3350 |
| 03/11/2020 | 3.88p | 3.83p | 3.82p | 3.83p | 0 |
| 02/11/2020 | 3.88p | 3.82p | 3.82p | 3.82p | 0 |
| 30/10/2020 | 3.88p | 3.82p | 3.82p | 3.82p | 12490 |
| 29/10/2020 | 3.88p | 3.90p | 3.81p | 3.82p | 8560 |
| 28/10/2020 | 3.96p | 3.84p | 3.77p | 3.77p | 3790 |
| 27/10/2020 | 3.96p | 3.86p | 3.81p | 3.81p | 3700 |
| 26/10/2020 | 3.96p | 3.96p | 3.81p | 3.81p | 10600 |
| 23/10/2020 | 3.80p | 3.80p | 3.78p | 3.78p | 19550 |
| 22/10/2020 | 3.80p | 3.80p | 3.80p | 3.80p | 2540 |
| 21/10/2020 | 3.80p | 3.91p | 3.83p | 3.83p | 2500 |
| 20/10/2020 | 3.80p | 3.83p | 3.80p | 3.83p | 2000 |
| 19/10/2020 | 3.76p | 3.91p | 3.85p | 3.85p | 0 |
| 16/10/2020 | 3.76p | 3.91p | 3.84p | 3.91p | 4630 |
| 15/10/2020 | 3.76p | 3.84p | 3.78p | 3.84p | 0 |
| 14/10/2020 | 3.76p | 3.78p | 3.74p | 3.78p | 7430 |
| 13/10/2020 | 3.84p | 3.88p | 3.87p | 3.87p | 2000 |
| 12/10/2020 | 3.84p | 3.86p | 3.76p | 3.86p | 18100 |
| 09/10/2020 | 4.20p | 3.95p | 3.95p | 3.95p | 500 |
| 08/10/2020 | 4.20p | 4.20p | 3.95p | 3.95p | 11370 |
| 07/10/2020 | 3.92p | 4.02p | 3.85p | 3.93p | 8170 |
| 06/10/2020 | 3.80p | 3.86p | 3.80p | 3.83p | 11640 |
| 05/10/2020 | 3.92p | 3.92p | 3.82p | 3.82p | 4520 |
| 02/10/2020 | 3.80p | 3.85p | 3.76p | 3.76p | 4120 |
| 01/10/2020 | 3.80p | 3.89p | 3.79p | 3.79p | 5350 |
| 30/09/2020 | 3.72p | 3.76p | 3.70p | 3.76p | 10190 |
| 29/09/2020 | 3.98p | 3.82p | 3.81p | 3.82p | 5100 |
| 28/09/2020 | 3.98p | 3.88p | 3.81p | 3.81p | 600 |
| 25/09/2020 | 3.98p | 3.80p | 3.78p | 3.78p | 0 |
| 24/09/2020 | 3.98p | 3.80p | 3.74p | 3.80p | 1580 |
| 23/09/2020 | 3.98p | 3.85p | 3.82p | 3.82p | 0 |
| 22/09/2020 | 3.98p | 3.85p | 3.85p | 3.85p | 11500 |
| 21/09/2020 | 3.98p | 3.97p | 3.75p | 3.85p | 4500 |
*Close Price adjusted for both dividends and splits