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 |
|---|---|---|---|---|---|
| 18/09/2020 | 3.98p | 3.85p | 3.85p | 3.85p | 0 |
| 17/09/2020 | 3.98p | 3.98p | 3.85p | 3.85p | 810 |
| 16/09/2020 | 3.84p | 3.86p | 3.84p | 3.84p | 0 |
| 15/09/2020 | 3.84p | 3.86p | 3.84p | 3.86p | 28510 |
| 14/09/2020 | 3.84p | 3.74p | 3.73p | 3.74p | 0 |
| 11/09/2020 | 3.84p | 3.75p | 3.73p | 3.73p | 7700 |
| 10/09/2020 | 3.84p | 3.84p | 3.75p | 3.75p | 7300 |
| 09/09/2020 | 3.80p | 3.75p | 3.72p | 3.75p | 7260 |
| 08/09/2020 | 3.80p | 3.84p | 3.72p | 3.72p | 18730 |
| 07/09/2020 | 3.76p | 3.76p | 3.74p | 3.74p | 6000 |
| 04/09/2020 | 3.64p | 3.65p | 3.64p | 3.64p | 14050 |
| 03/09/2020 | 3.64p | 3.65p | 3.64p | 3.65p | 8650 |
| 02/09/2020 | 3.40p | 3.58p | 3.40p | 3.48p | 36710 |
| 01/09/2020 | 3.50p | 3.50p | 3.40p | 3.40p | 66400 |
| 28/08/2020 | 3.50p | 3.63p | 3.48p | 3.53p | 13110 |
| 27/08/2020 | 3.58p | 3.58p | 3.57p | 3.57p | 28000 |
| 26/08/2020 | 3.52p | 3.57p | 3.53p | 3.57p | 0 |
| 25/08/2020 | 3.52p | 3.61p | 3.53p | 3.53p | 3750 |
| 24/08/2020 | 3.52p | 3.59p | 3.53p | 3.53p | 2800 |
| 21/08/2020 | 3.52p | 3.54p | 3.53p | 3.53p | 0 |
| 20/08/2020 | 3.52p | 3.54p | 3.52p | 3.54p | 2000 |
| 19/08/2020 | 3.52p | 3.60p | 3.52p | 3.53p | 125930 |
| 18/08/2020 | 3.58p | 3.60p | 3.56p | 3.60p | 10680 |
| 17/08/2020 | 3.56p | 3.70p | 3.52p | 3.62p | 5200 |
| 14/08/2020 | 3.56p | 3.70p | 3.59p | 3.59p | 900 |
| 13/08/2020 | 3.56p | 3.60p | 3.56p | 3.60p | 130630 |
| 12/08/2020 | 3.50p | 3.54p | 3.38p | 3.54p | 37490 |
| 11/08/2020 | 3.54p | 3.58p | 3.47p | 3.47p | 38000 |
| 10/08/2020 | 3.40p | 3.54p | 3.47p | 3.54p | 0 |
| 07/08/2020 | 3.40p | 3.50p | 3.40p | 3.47p | 31030 |
| 06/08/2020 | 3.46p | 3.46p | 3.43p | 3.43p | 4000 |
| 05/08/2020 | 3.46p | 3.46p | 3.45p | 3.45p | 39500 |
| 04/08/2020 | 3.58p | 3.50p | 3.45p | 3.45p | 2370 |
| 03/08/2020 | 3.58p | 3.58p | 3.49p | 3.49p | 15620 |
| 31/07/2020 | 3.48p | 3.48p | 3.48p | 3.48p | 20000 |
| 30/07/2020 | 3.42p | 3.46p | 3.42p | 3.42p | 13510 |
| 29/07/2020 | 3.56p | 3.60p | 3.50p | 3.50p | 46620 |
| 28/07/2020 | 3.52p | 3.58p | 3.49p | 3.49p | 38610 |
| 27/07/2020 | 3.38p | 3.46p | 3.38p | 3.43p | 168020 |
| 24/07/2020 | 3.36p | 3.37p | 3.27p | 3.37p | 28690 |
| 23/07/2020 | 3.38p | 3.38p | 3.36p | 3.36p | 10000 |
| 22/07/2020 | 3.36p | 3.36p | 3.34p | 3.36p | 156390 |
| 21/07/2020 | 3.34p | 3.34p | 3.34p | 3.34p | 0 |
| 20/07/2020 | 3.38p | 3.38p | 3.34p | 3.34p | 1000 |
| 17/07/2020 | 3.32p | 3.44p | 3.32p | 3.35p | 107400 |
| 16/07/2020 | 3.40p | 3.44p | 3.38p | 3.38p | 41910 |
| 15/07/2020 | 3.46p | 3.48p | 3.44p | 3.46p | 301220 |
| 14/07/2020 | 3.44p | 3.49p | 3.42p | 3.42p | 7000 |
| 13/07/2020 | 3.46p | 3.46p | 3.40p | 3.46p | 104220 |
| 10/07/2020 | 3.44p | 3.48p | 3.30p | 3.45p | 407190 |
| 09/07/2020 | 3.50p | 3.50p | 3.44p | 3.44p | 12000 |
| 08/07/2020 | 3.70p | 3.70p | 3.56p | 3.56p | 73730 |
| 07/07/2020 | 3.80p | 3.80p | 3.65p | 3.65p | 7150 |
| 06/07/2020 | 3.68p | 3.82p | 3.69p | 3.69p | 4860 |
| 03/07/2020 | 3.68p | 3.86p | 3.61p | 3.61p | 10920 |
| 02/07/2020 | 3.82p | 3.86p | 3.73p | 3.73p | 28220 |
| 01/07/2020 | 3.92p | 3.84p | 3.78p | 3.78p | 3430 |
| 30/06/2020 | 3.92p | 3.92p | 3.60p | 3.84p | 28410 |
| 29/06/2020 | 3.82p | 3.77p | 3.74p | 3.74p | 0 |
| 26/06/2020 | 3.82p | 3.82p | 3.77p | 3.77p | 3980 |
| 25/06/2020 | 3.80p | 3.80p | 3.71p | 3.71p | 800 |
| 24/06/2020 | 3.86p | 3.83p | 3.74p | 3.74p | 1290 |
| 23/06/2020 | 3.86p | 3.86p | 3.73p | 3.73p | 3480 |
| 22/06/2020 | 3.64p | 3.74p | 3.62p | 3.74p | 9710 |
| 19/06/2020 | 3.80p | 3.88p | 3.79p | 3.79p | 26550 |
| 18/06/2020 | 3.80p | 3.80p | 3.73p | 3.73p | 190 |
| 17/06/2020 | 3.80p | 3.88p | 3.64p | 3.79p | 20090 |
| 16/06/2020 | 3.76p | 3.76p | 3.70p | 3.75p | 91140 |
| 15/06/2020 | 3.72p | 3.77p | 3.72p | 3.75p | 22570 |
| 12/06/2020 | 4.14p | 4.16p | 3.80p | 3.86p | 200980 |
| 11/06/2020 | 3.86p | 4.06p | 3.85p | 4.02p | 27260 |
| 10/06/2020 | 3.90p | 4.01p | 3.82p | 3.85p | 23100 |
| 09/06/2020 | 3.88p | 3.88p | 3.80p | 3.85p | 19750 |
| 08/06/2020 | 3.68p | 3.82p | 3.76p | 3.82p | 0 |
| 05/06/2020 | 3.68p | 3.76p | 3.68p | 3.76p | 3000 |
| 04/06/2020 | 3.76p | 3.76p | 3.73p | 3.73p | 10000 |
| 03/06/2020 | 3.84p | 3.86p | 3.76p | 3.79p | 6800 |
| 02/06/2020 | 3.68p | 3.76p | 3.68p | 3.76p | 21540 |
| 01/06/2020 | 3.90p | 3.76p | 3.71p | 3.76p | 5500 |
| 29/05/2020 | 3.90p | 3.86p | 3.71p | 3.71p | 4920 |
| 28/05/2020 | 3.90p | 3.90p | 3.71p | 3.74p | 6000 |
| 27/05/2020 | 3.84p | 3.78p | 3.75p | 3.75p | 0 |
| 26/05/2020 | 3.84p | 3.84p | 3.78p | 3.78p | 24550 |
| 22/05/2020 | 3.80p | 3.73p | 3.73p | 3.73p | 7490 |
| 21/05/2020 | 3.80p | 3.80p | 3.73p | 3.73p | 31160 |
| 20/05/2020 | 3.72p | 3.72p | 3.64p | 3.66p | 18700 |
| 19/05/2020 | 3.60p | 3.60p | 3.58p | 3.60p | 39200 |
| 18/05/2020 | 3.60p | 3.60p | 3.58p | 3.58p | 4160 |
| 15/05/2020 | 3.64p | 3.64p | 3.57p | 3.57p | 30100 |
| 14/05/2020 | 3.64p | 3.64p | 3.56p | 3.56p | 31950 |
| 13/05/2020 | 3.48p | 3.55p | 3.48p | 3.55p | 670 |
| 12/05/2020 | 3.48p | 3.52p | 3.41p | 3.47p | 2930 |
| 11/05/2020 | 3.48p | 3.50p | 3.43p | 3.43p | 20790 |
| 07/05/2020 | 3.38p | 3.43p | 3.41p | 3.43p | 4850 |
| 06/05/2020 | 3.38p | 3.42p | 3.42p | 3.42p | 12890 |
| 05/05/2020 | 3.38p | 3.46p | 3.38p | 3.42p | 7010 |
| 04/05/2020 | 3.32p | 3.47p | 3.32p | 3.38p | 23420 |
| 01/05/2020 | 3.42p | 3.44p | 3.39p | 3.44p | 4000 |
| 30/04/2020 | 3.42p | 3.44p | 3.42p | 3.44p | 19040 |
| 29/04/2020 | 3.42p | 3.47p | 3.42p | 3.42p | 4000 |
| 28/04/2020 | 3.42p | 3.48p | 3.36p | 3.42p | 51100 |
| 27/04/2020 | 3.36p | 3.37p | 3.37p | 3.37p | 0 |
| 24/04/2020 | 3.36p | 3.37p | 3.37p | 3.37p | 0 |
| 23/04/2020 | 3.36p | 3.37p | 3.33p | 3.37p | 1160 |
| 22/04/2020 | 3.36p | 3.43p | 3.42p | 3.42p | 1014420 |
| 21/04/2020 | 3.36p | 3.44p | 3.35p | 3.44p | 9090 |
| 20/04/2020 | 3.44p | 3.47p | 3.36p | 3.44p | 3160 |
| 17/04/2020 | 3.44p | 3.44p | 3.41p | 3.43p | 63000 |
| 16/04/2020 | 3.28p | 3.44p | 3.28p | 3.44p | 133390 |
| 15/04/2020 | 3.42p | 3.35p | 3.32p | 3.35p | 0 |
| 14/04/2020 | 3.42p | 3.42p | 3.30p | 3.32p | 118010 |
| 09/04/2020 | 3.32p | 3.40p | 3.28p | 3.40p | 16460 |
| 08/04/2020 | 3.30p | 3.44p | 3.29p | 3.38p | 6950 |
| 07/04/2020 | 3.36p | 3.37p | 3.27p | 3.37p | 24480 |
| 06/04/2020 | 3.32p | 3.33p | 3.26p | 3.33p | 17000 |
| 03/04/2020 | 3.32p | 3.42p | 3.32p | 3.35p | 21370 |
| 02/04/2020 | 3.18p | 3.32p | 3.16p | 3.32p | 125400 |
| 01/04/2020 | 3.18p | 3.30p | 3.18p | 3.30p | 166890 |
| 31/03/2020 | 2.98p | 3.20p | 2.98p | 3.20p | 38670 |
| 30/03/2020 | 2.82p | 3.02p | 2.80p | 3.02p | 26030 |
| 27/03/2020 | 2.92p | 2.94p | 2.86p | 2.86p | 237530 |
| 26/03/2020 | 2.72p | 2.84p | 2.72p | 2.84p | 2000 |
| 25/03/2020 | 2.72p | 2.90p | 2.70p | 2.82p | 29580 |
| 24/03/2020 | 2.76p | 2.84p | 2.64p | 2.70p | 32800 |
| 23/03/2020 | 2.54p | 2.93p | 2.54p | 2.54p | 135030 |
| 20/03/2020 | 2.86p | 2.93p | 2.74p | 2.87p | 102000 |
| 19/03/2020 | 2.86p | 3.08p | 2.80p | 2.88p | 114130 |
| 18/03/2020 | 3.08p | 3.10p | 2.96p | 2.98p | 336670 |
| 17/03/2020 | 3.00p | 3.17p | 3.00p | 3.17p | 178560 |
| 16/03/2020 | 3.16p | 3.16p | 2.97p | 3.06p | 110650 |
| 13/03/2020 | 3.20p | 3.20p | 3.13p | 3.14p | 103030 |
| 12/03/2020 | 3.16p | 3.16p | 3.16p | 3.16p | 4320 |
| 11/03/2020 | 2.94p | 3.06p | 2.94p | 3.06p | 13400 |
| 10/03/2020 | 2.86p | 3.06p | 2.86p | 3.03p | 19210 |
| 09/03/2020 | 2.82p | 2.93p | 2.82p | 2.93p | 10560 |
| 06/03/2020 | 2.84p | 2.88p | 2.88p | 2.88p | 10000 |
| 05/03/2020 | 2.84p | 2.96p | 2.80p | 2.88p | 50290 |
| 04/03/2020 | 2.90p | 2.90p | 2.85p | 2.90p | 8200 |
| 03/03/2020 | 2.90p | 2.90p | 2.85p | 2.85p | 54690 |
| 02/03/2020 | 2.90p | 2.78p | 2.78p | 2.78p | 0 |
| 28/02/2020 | 2.90p | 2.78p | 2.78p | 2.78p | 0 |
| 27/02/2020 | 2.90p | 2.90p | 2.78p | 2.78p | 17270 |
| 26/02/2020 | 2.76p | 2.81p | 2.78p | 2.78p | 21770 |
| 25/02/2020 | 2.76p | 2.81p | 2.73p | 2.81p | 136660 |
| 24/02/2020 | 2.76p | 2.88p | 2.73p | 2.73p | 72360 |
| 21/02/2020 | 2.90p | 2.90p | 2.82p | 2.82p | 9730 |
| 20/02/2020 | 2.90p | 2.89p | 2.83p | 2.83p | 36870 |
| 19/02/2020 | 2.90p | 2.89p | 2.89p | 2.89p | 25200 |
| 18/02/2020 | 2.90p | 2.94p | 2.78p | 2.89p | 50870 |
| 17/02/2020 | 2.98p | 2.89p | 2.89p | 2.89p | 0 |
| 14/02/2020 | 2.98p | 2.89p | 2.78p | 2.89p | 1750 |
| 13/02/2020 | 2.98p | 2.98p | 2.90p | 2.90p | 20000 |
| 12/02/2020 | 2.90p | 2.86p | 2.81p | 2.86p | 252710 |
| 11/02/2020 | 2.90p | 2.91p | 2.85p | 2.91p | 0 |
| 10/02/2020 | 2.90p | 2.94p | 2.85p | 2.85p | 32000 |
| 07/02/2020 | 2.86p | 2.90p | 2.80p | 2.80p | 1000 |
| 06/02/2020 | 2.86p | 2.80p | 2.79p | 2.80p | 0 |
| 05/02/2020 | 2.86p | 2.86p | 2.79p | 2.79p | 13720 |
| 04/02/2020 | 2.86p | 2.78p | 2.74p | 2.74p | 11770 |
| 03/02/2020 | 2.86p | 2.78p | 2.70p | 2.78p | 3000 |
| 31/01/2020 | 2.86p | 2.78p | 2.78p | 2.78p | 0 |
| 30/01/2020 | 2.86p | 2.78p | 2.78p | 2.78p | 0 |
| 29/01/2020 | 2.86p | 2.78p | 2.78p | 2.78p | 0 |
| 28/01/2020 | 2.86p | 2.86p | 2.78p | 2.78p | 5820 |
| 27/01/2020 | 2.86p | 2.86p | 2.71p | 2.71p | 4450 |
| 24/01/2020 | 2.64p | 2.75p | 2.75p | 2.75p | 0 |
| 23/01/2020 | 2.64p | 2.75p | 2.75p | 2.75p | 0 |
| 22/01/2020 | 2.64p | 2.75p | 2.64p | 2.75p | 30040 |
| 21/01/2020 | 2.64p | 2.78p | 2.75p | 2.78p | 26780 |
| 20/01/2020 | 2.64p | 2.80p | 2.64p | 2.75p | 2400 |
| 17/01/2020 | 2.64p | 2.75p | 2.64p | 2.75p | 220 |
| 16/01/2020 | 2.64p | 2.80p | 2.64p | 2.75p | 14570 |
| 15/01/2020 | 2.70p | 2.75p | 2.75p | 2.75p | 0 |
| 14/01/2020 | 2.70p | 2.82p | 2.75p | 2.75p | 6900 |
| 13/01/2020 | 2.70p | 2.75p | 2.64p | 2.75p | 6360 |
| 10/01/2020 | 2.66p | 2.86p | 2.66p | 2.79p | 21800 |
| 09/01/2020 | 2.82p | 2.78p | 2.77p | 2.78p | 0 |
| 08/01/2020 | 2.82p | 2.79p | 2.77p | 2.77p | 0 |
| 07/01/2020 | 2.82p | 2.82p | 2.79p | 2.79p | 170620 |
| 06/01/2020 | 2.70p | 2.77p | 2.66p | 2.77p | 4500 |
| 03/01/2020 | 2.70p | 2.78p | 2.77p | 2.78p | 0 |
| 02/01/2020 | 2.70p | 2.77p | 2.74p | 2.77p | 0 |
| 31/12/2019 | 2.70p | 2.74p | 2.66p | 2.74p | 13500 |
| 30/12/2019 | 2.74p | 2.74p | 2.70p | 2.70p | 14010 |
| 27/12/2019 | 2.70p | 2.73p | 2.70p | 2.70p | 0 |
| 24/12/2019 | 2.70p | 2.78p | 2.73p | 2.73p | 33750 |
| 23/12/2019 | 2.70p | 2.90p | 2.70p | 2.78p | 20100 |
| 20/12/2019 | 2.66p | 2.72p | 2.64p | 2.72p | 4000 |
| 19/12/2019 | 2.66p | 2.78p | 2.71p | 2.71p | 0 |
| 18/12/2019 | 2.66p | 2.86p | 2.78p | 2.78p | 3600 |
| 17/12/2019 | 2.66p | 2.83p | 2.77p | 2.77p | 10200 |
| 16/12/2019 | 2.66p | 2.76p | 2.66p | 2.76p | 20 |
| 13/12/2019 | 2.86p | 2.83p | 2.75p | 2.75p | 1200 |
| 12/12/2019 | 2.86p | 2.76p | 2.66p | 2.76p | 2500 |
| 11/12/2019 | 2.86p | 2.76p | 2.68p | 2.76p | 2000 |
| 10/12/2019 | 2.86p | 2.83p | 2.66p | 2.76p | 7250 |
| 09/12/2019 | 2.86p | 2.77p | 2.68p | 2.77p | 3000 |
| 06/12/2019 | 2.86p | 2.78p | 2.77p | 2.77p | 10000 |
| 05/12/2019 | 2.86p | 2.78p | 2.76p | 2.78p | 0 |
| 04/12/2019 | 2.86p | 2.86p | 2.76p | 2.76p | 7000 |
*Close Price adjusted for both dividends and splits