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 |
|---|---|---|---|---|---|
| 08/05/2018 | 1.96p | 1.98p | 1.96p | 1.98p | 4000 |
| 04/05/2018 | 1.95p | 1.98p | 1.95p | 1.98p | 66400 |
| 03/05/2018 | 1.94p | 1.97p | 1.94p | 1.97p | 5680 |
| 02/05/2018 | 1.94p | 1.98p | 1.94p | 1.98p | 5000 |
| 01/05/2018 | 1.95p | 1.97p | 1.95p | 1.97p | 7940 |
| 30/04/2018 | 1.95p | 1.97p | 1.95p | 1.97p | 6000 |
| 27/04/2018 | 1.95p | 1.97p | 1.97p | 1.97p | 0 |
| 26/04/2018 | 1.95p | 1.97p | 1.95p | 1.97p | 5170 |
| 25/04/2018 | 2.00p | 1.98p | 1.98p | 1.98p | 13000 |
| 24/04/2018 | 2.00p | 1.99p | 1.98p | 1.98p | 0 |
| 23/04/2018 | 2.00p | 1.99p | 1.99p | 1.99p | 0 |
| 20/04/2018 | 2.00p | 1.99p | 1.99p | 1.99p | 0 |
| 19/04/2018 | 2.00p | 1.99p | 1.98p | 1.99p | 0 |
| 18/04/2018 | 2.00p | 2.00p | 1.98p | 1.98p | 10150 |
| 17/04/2018 | 1.99p | 1.97p | 1.97p | 1.97p | 0 |
| 16/04/2018 | 1.99p | 1.97p | 1.97p | 1.97p | 0 |
| 13/04/2018 | 1.99p | 1.99p | 1.97p | 1.97p | 40100 |
| 12/04/2018 | 1.99p | 1.99p | 1.97p | 1.97p | 4000 |
| 11/04/2018 | 1.97p | 1.98p | 1.97p | 1.98p | 1000 |
| 10/04/2018 | 1.96p | 1.98p | 1.96p | 1.98p | 4000 |
| 09/04/2018 | 1.99p | 1.99p | 1.97p | 1.97p | 5000 |
| 06/04/2018 | 2.00p | 2.00p | 1.92p | 1.98p | 50000 |
| 05/04/2018 | 2.00p | 2.02p | 2.02p | 2.02p | 0 |
| 04/04/2018 | 2.00p | 2.02p | 2.02p | 2.02p | 0 |
| 03/04/2018 | 2.00p | 2.02p | 2.02p | 2.02p | 0 |
| 29/03/2018 | 2.00p | 2.02p | 2.02p | 2.02p | 0 |
| 28/03/2018 | 2.00p | 2.02p | 2.00p | 2.02p | 12000 |
| 27/03/2018 | 2.02p | 2.03p | 2.02p | 2.03p | 0 |
| 26/03/2018 | 2.02p | 2.02p | 2.02p | 2.02p | 0 |
| 23/03/2018 | 2.02p | 2.02p | 2.02p | 2.02p | 50000 |
| 22/03/2018 | 2.02p | 2.04p | 2.04p | 2.04p | 0 |
| 21/03/2018 | 2.02p | 2.04p | 2.04p | 2.04p | 0 |
| 20/03/2018 | 2.02p | 2.04p | 2.04p | 2.04p | 22650 |
| 19/03/2018 | 2.02p | 2.04p | 2.04p | 2.04p | 0 |
| 16/03/2018 | 2.02p | 2.04p | 2.04p | 2.04p | 0 |
| 15/03/2018 | 2.02p | 2.04p | 2.02p | 2.04p | 10180 |
| 14/03/2018 | 2.02p | 2.04p | 2.02p | 2.03p | 19990 |
| 13/03/2018 | 2.02p | 2.02p | 2.02p | 2.02p | 0 |
| 12/03/2018 | 2.02p | 2.02p | 2.02p | 2.02p | 515000 |
| 09/03/2018 | 2.02p | 2.03p | 2.03p | 2.03p | 0 |
| 08/03/2018 | 2.02p | 2.03p | 2.02p | 2.03p | 2750 |
| 07/03/2018 | 2.06p | 2.06p | 2.02p | 2.03p | 20920 |
| 06/03/2018 | 2.04p | 2.04p | 2.03p | 2.03p | 0 |
| 05/03/2018 | 2.04p | 2.04p | 2.04p | 2.04p | 0 |
| 02/03/2018 | 2.04p | 2.04p | 2.04p | 2.04p | 0 |
| 01/03/2018 | 2.04p | 2.04p | 2.04p | 2.04p | 0 |
| 28/02/2018 | 2.04p | 2.04p | 2.04p | 2.04p | 0 |
| 27/02/2018 | 2.04p | 2.04p | 2.04p | 2.04p | 0 |
| 26/02/2018 | 2.04p | 2.04p | 2.04p | 2.04p | 0 |
| 23/02/2018 | 2.04p | 2.05p | 2.04p | 2.04p | 0 |
| 22/02/2018 | 2.04p | 2.05p | 2.05p | 2.05p | 0 |
| 21/02/2018 | 2.04p | 2.05p | 2.04p | 2.05p | 16750 |
| 20/02/2018 | 2.06p | 2.06p | 2.05p | 2.05p | 10000 |
| 19/02/2018 | 2.08p | 2.08p | 2.08p | 2.08p | -57690 |
| 16/02/2018 | 2.08p | 2.08p | 2.08p | 2.08p | 132690 |
| 15/02/2018 | 2.08p | 2.09p | 2.08p | 2.08p | 38010 |
| 14/02/2018 | 2.08p | 2.10p | 2.08p | 2.09p | 148890 |
| 13/02/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 10000 |
| 12/02/2018 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
| 09/02/2018 | 2.10p | 2.10p | 2.09p | 2.09p | 51070 |
| 08/02/2018 | 2.10p | 2.10p | 2.08p | 2.09p | 33000 |
| 07/02/2018 | 2.08p | 2.10p | 2.08p | 2.09p | 155000 |
| 06/02/2018 | 2.08p | 2.08p | 2.06p | 2.07p | 10750 |
| 05/02/2018 | 2.08p | 2.09p | 2.09p | 2.09p | 431580 |
| 02/02/2018 | 2.08p | 2.10p | 2.06p | 2.09p | 32390 |
| 01/02/2018 | 2.08p | 2.08p | 2.07p | 2.07p | 14520 |
| 31/01/2018 | 2.06p | 2.07p | 2.06p | 2.07p | 7320 |
| 30/01/2018 | 2.06p | 2.07p | 2.06p | 2.07p | 22940 |
| 29/01/2018 | 2.04p | 2.05p | 2.04p | 2.05p | 10000 |
| 26/01/2018 | 2.06p | 2.06p | 2.05p | 2.05p | 12310 |
| 25/01/2018 | 2.06p | 2.06p | 2.04p | 2.05p | 9500 |
| 24/01/2018 | 2.08p | 2.08p | 2.05p | 2.05p | 30000 |
| 23/01/2018 | 2.08p | 2.09p | 2.09p | 2.09p | 10000 |
| 22/01/2018 | 2.08p | 2.09p | 2.08p | 2.09p | 2500 |
| 19/01/2018 | 2.10p | 2.10p | 2.09p | 2.09p | 25000 |
| 18/01/2018 | 2.08p | 2.10p | 2.08p | 2.09p | 5000 |
| 17/01/2018 | 2.10p | 2.10p | 2.09p | 2.09p | 47520 |
| 16/01/2018 | 2.08p | 2.09p | 2.06p | 2.09p | 297530 |
| 15/01/2018 | 2.06p | 2.07p | 2.04p | 2.07p | 10460 |
| 12/01/2018 | 2.06p | 2.06p | 2.05p | 2.05p | 7930 |
| 11/01/2018 | 2.04p | 2.05p | 2.05p | 2.05p | 0 |
| 10/01/2018 | 2.04p | 2.05p | 2.04p | 2.05p | 6390 |
| 09/01/2018 | 2.02p | 2.05p | 2.02p | 2.05p | 77590 |
| 08/01/2018 | 2.02p | 2.04p | 2.02p | 2.04p | 10000 |
| 05/01/2018 | 2.04p | 2.04p | 2.03p | 2.04p | 0 |
| 04/01/2018 | 2.04p | 2.04p | 2.03p | 2.03p | 6020 |
| 03/01/2018 | 2.02p | 2.04p | 2.02p | 2.02p | 412500 |
| 02/01/2018 | 2.00p | 2.00p | 2.00p | 2.00p | 12000 |
| 29/12/2017 | 1.97p | 1.98p | 1.97p | 1.98p | 5800 |
| 28/12/2017 | 2.00p | 2.00p | 1.98p | 1.98p | 500 |
| 27/12/2017 | 1.97p | 1.98p | 1.97p | 1.98p | 8680 |
| 22/12/2017 | 1.98p | 1.98p | 1.98p | 1.98p | 0 |
| 21/12/2017 | 1.98p | 2.00p | 1.98p | 1.98p | 11630 |
| 20/12/2017 | 2.00p | 2.00p | 1.97p | 1.99p | 17670 |
| 19/12/2017 | 1.98p | 2.00p | 1.98p | 1.98p | 15000 |
| 18/12/2017 | 1.96p | 1.97p | 1.96p | 1.97p | 5020 |
| 15/12/2017 | 1.98p | 1.98p | 1.97p | 1.97p | 10500 |
| 14/12/2017 | 1.98p | 1.97p | 1.97p | 1.97p | -8750 |
| 13/12/2017 | 1.98p | 1.97p | 1.97p | 1.97p | -8750 |
| 12/12/2017 | 1.98p | 1.98p | 1.96p | 1.97p | 23880 |
| 11/12/2017 | 1.98p | 1.98p | 1.96p | 1.97p | 7960 |
| 08/12/2017 | 1.96p | 1.99p | 1.95p | 1.97p | 45020 |
| 07/12/2017 | 1.96p | 1.97p | 1.96p | 1.97p | 7580 |
| 06/12/2017 | 1.96p | 1.98p | 1.96p | 1.98p | 11510 |
| 05/12/2017 | 1.95p | 1.97p | 1.95p | 1.97p | 2150 |
| 04/12/2017 | 1.98p | 1.96p | 1.96p | 1.96p | 0 |
| 01/12/2017 | 1.98p | 1.98p | 1.96p | 1.96p | 7580 |
| 30/11/2017 | 1.95p | 1.98p | 1.95p | 1.96p | 23890 |
| 29/11/2017 | 1.95p | 1.96p | 1.96p | 1.96p | 0 |
| 28/11/2017 | 1.95p | 1.96p | 1.95p | 1.96p | 20990 |
| 27/11/2017 | 1.95p | 1.98p | 1.95p | 1.97p | 52110 |
| 24/11/2017 | 1.98p | 1.98p | 1.96p | 1.96p | 20370 |
| 23/11/2017 | 1.97p | 1.97p | 1.96p | 1.96p | 1750 |
| 22/11/2017 | 1.95p | 1.98p | 1.95p | 1.97p | 75010 |
| 21/11/2017 | 1.94p | 1.95p | 1.95p | 1.95p | 0 |
| 20/11/2017 | 1.94p | 1.95p | 1.94p | 1.95p | 2000 |
| 17/11/2017 | 1.95p | 1.96p | 1.95p | 1.96p | 0 |
| 16/11/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 9450 |
| 15/11/2017 | 1.95p | 1.96p | 1.96p | 1.96p | 0 |
| 14/11/2017 | 1.95p | 1.96p | 1.95p | 1.96p | 12710 |
| 13/11/2017 | 1.96p | 1.96p | 1.96p | 1.96p | 170000 |
| 10/11/2017 | 1.96p | 1.96p | 1.96p | 1.96p | 54940 |
| 09/11/2017 | 1.94p | 1.95p | 1.95p | 1.95p | 0 |
| 08/11/2017 | 1.94p | 1.95p | 1.95p | 1.95p | 0 |
| 07/11/2017 | 1.94p | 1.95p | 1.94p | 1.95p | 14000 |
| 06/11/2017 | 1.95p | 1.96p | 1.95p | 1.95p | 4680 |
| 03/11/2017 | 1.94p | 1.94p | 1.94p | 1.94p | 2000 |
| 02/11/2017 | 1.94p | 1.95p | 1.95p | 1.95p | 0 |
| 01/11/2017 | 1.94p | 1.96p | 1.94p | 1.95p | 34520 |
| 31/10/2017 | 1.98p | 1.95p | 1.94p | 1.95p | 8950 |
| 30/10/2017 | 1.98p | 1.96p | 1.96p | 1.96p | 0 |
| 27/10/2017 | 1.98p | 1.96p | 1.96p | 1.96p | 0 |
| 26/10/2017 | 1.98p | 1.98p | 1.96p | 1.96p | 620 |
| 25/10/2017 | 1.94p | 1.95p | 1.95p | 1.95p | 0 |
| 24/10/2017 | 1.94p | 1.95p | 1.94p | 1.95p | 200 |
| 23/10/2017 | 1.96p | 1.96p | 1.95p | 1.95p | 63350 |
| 20/10/2017 | 1.96p | 1.96p | 1.95p | 1.95p | 0 |
| 19/10/2017 | 1.96p | 1.96p | 1.96p | 1.96p | 0 |
| 18/10/2017 | 1.96p | 1.96p | 1.95p | 1.96p | 0 |
| 17/10/2017 | 1.96p | 1.96p | 1.95p | 1.95p | 4440 |
| 16/10/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 2000 |
| 13/10/2017 | 1.98p | 1.95p | 1.95p | 1.95p | 0 |
| 12/10/2017 | 1.98p | 1.96p | 1.95p | 1.95p | 0 |
| 11/10/2017 | 1.98p | 1.96p | 1.95p | 1.96p | 16000 |
| 10/10/2017 | 1.98p | 1.98p | 1.95p | 1.95p | 201800 |
| 09/10/2017 | 2.01p | 1.99p | 1.99p | 1.99p | 0 |
| 06/10/2017 | 2.01p | 2.01p | 1.99p | 1.99p | 5000 |
| 05/10/2017 | 1.99p | 1.99p | 1.98p | 1.99p | 32000 |
| 04/10/2017 | 2.02p | 2.01p | 2.00p | 2.00p | 0 |
| 03/10/2017 | 2.02p | 2.01p | 2.00p | 2.01p | 0 |
| 02/10/2017 | 2.02p | 2.00p | 2.00p | 2.00p | 0 |
| 29/09/2017 | 2.02p | 2.01p | 2.00p | 2.00p | 0 |
| 28/09/2017 | 2.02p | 2.01p | 2.01p | 2.01p | 2500 |
| 27/09/2017 | 2.02p | 2.01p | 2.01p | 2.01p | 0 |
| 26/09/2017 | 2.02p | 2.02p | 2.01p | 2.01p | 6140 |
| 25/09/2017 | 2.00p | 2.01p | 2.00p | 2.01p | 10910 |
| 22/09/2017 | 2.01p | 2.00p | 2.00p | 2.00p | 9500 |
| 21/09/2017 | 2.01p | 2.01p | 2.00p | 2.00p | 5480 |
| 20/09/2017 | 2.02p | 2.01p | 2.00p | 2.01p | 9000 |
| 19/09/2017 | 2.02p | 2.02p | 2.00p | 2.00p | 19820 |
| 18/09/2017 | 2.03p | 2.03p | 2.02p | 2.02p | 18590 |
| 15/09/2017 | 2.00p | 2.01p | 2.00p | 2.01p | 19660 |
| 14/09/2017 | 2.01p | 2.01p | 2.00p | 2.00p | 117340 |
| 13/09/2017 | 2.03p | 2.05p | 2.01p | 2.01p | 8000 |
| 12/09/2017 | 1.99p | 2.02p | 2.01p | 2.02p | 7500 |
| 11/09/2017 | 1.99p | 2.01p | 2.01p | 2.01p | 0 |
| 08/09/2017 | 1.99p | 2.01p | 2.01p | 2.01p | 0 |
| 07/09/2017 | 1.99p | 2.01p | 2.01p | 2.01p | 36000 |
| 06/09/2017 | 1.99p | 2.01p | 2.01p | 2.01p | 0 |
| 05/09/2017 | 1.99p | 2.01p | 2.00p | 2.01p | 16550 |
| 04/09/2017 | 1.99p | 2.00p | 2.00p | 2.00p | 62350 |
| 01/09/2017 | 1.99p | 2.00p | 2.00p | 2.00p | 0 |
| 31/08/2017 | 1.99p | 2.00p | 2.00p | 2.00p | 0 |
| 30/08/2017 | 1.99p | 2.00p | 1.99p | 2.00p | 6190 |
| 29/08/2017 | 2.01p | 2.00p | 2.00p | 2.00p | 60000 |
| 25/08/2017 | 2.01p | 2.01p | 2.00p | 2.00p | 5970 |
| 24/08/2017 | 1.99p | 2.01p | 1.99p | 2.01p | 80000 |
| 23/08/2017 | 2.00p | 2.01p | 1.99p | 1.99p | 0 |
| 22/08/2017 | 2.00p | 2.01p | 2.00p | 2.01p | 10000 |
| 21/08/2017 | 2.00p | 2.01p | 2.01p | 2.01p | 4000 |
| 18/08/2017 | 2.00p | 2.01p | 2.01p | 2.01p | 16000 |
| 17/08/2017 | 2.00p | 2.01p | 2.00p | 2.01p | 2250 |
| 16/08/2017 | 2.00p | 2.02p | 2.00p | 2.00p | 100600 |
| 15/08/2017 | 1.98p | 1.99p | 1.99p | 1.99p | 0 |
| 14/08/2017 | 1.98p | 1.99p | 1.98p | 1.99p | 400 |
| 11/08/2017 | 2.00p | 2.00p | 1.99p | 1.99p | 55910 |
| 10/08/2017 | 2.00p | 1.99p | 1.99p | 1.99p | 9500 |
| 09/08/2017 | 2.00p | 1.99p | 1.99p | 1.99p | 0 |
| 08/08/2017 | 2.00p | 2.00p | 1.99p | 1.99p | 6600 |
| 07/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 28850 |
| 04/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 96550 |
| 03/08/2017 | 1.95p | 1.98p | 1.96p | 1.98p | 24800 |
| 02/08/2017 | 1.95p | 1.96p | 1.95p | 1.96p | 40960 |
| 01/08/2017 | 1.98p | 2.00p | 1.98p | 1.99p | 19000 |
| 31/07/2017 | 1.94p | 1.96p | 1.96p | 1.96p | 0 |
| 28/07/2017 | 1.94p | 1.96p | 1.94p | 1.96p | 18300 |
| 27/07/2017 | 1.94p | 1.95p | 1.94p | 1.95p | 1600 |
| 26/07/2017 | 1.94p | 1.95p | 1.94p | 1.95p | 2500 |
| 25/07/2017 | 1.93p | 1.94p | 1.93p | 1.94p | 11920 |
| 24/07/2017 | 1.89p | 1.91p | 1.91p | 1.91p | 0 |
*Close Price adjusted for both dividends and splits