BH Macro Ltd. USD Shares (BHMU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BH Macro Ltd. USD Shares

Date Open High Low Close* Volume
21/07/2017 1.89p 1.91p 1.91p 1.91p 96040
20/07/2017 1.89p 1.91p 1.91p 1.91p 0
19/07/2017 1.89p 1.91p 1.90p 1.91p 60960
18/07/2017 1.89p 1.92p 1.89p 1.90p 8300
17/07/2017 1.92p 1.90p 1.90p 1.90p 52060
14/07/2017 1.92p 1.92p 1.90p 1.90p 300
13/07/2017 1.92p 1.92p 1.92p 1.92p 80
12/07/2017 1.89p 1.90p 1.90p 1.90p 0
11/07/2017 1.89p 1.90p 1.90p 1.90p 0
10/07/2017 1.89p 1.90p 1.89p 1.90p 6220
07/07/2017 1.90p 1.90p 1.90p 1.90p 0
06/07/2017 1.90p 1.90p 1.90p 1.90p 2300
05/07/2017 1.90p 1.91p 1.90p 1.90p 5500
04/07/2017 1.90p 1.91p 1.90p 1.91p 0
03/07/2017 1.90p 1.90p 1.90p 1.90p 10
30/06/2017 1.90p 1.90p 1.90p 1.90p 6610
29/06/2017 1.90p 1.91p 1.90p 1.91p 0
28/06/2017 1.90p 1.92p 1.90p 1.90p 40650
27/06/2017 1.94p 1.93p 1.92p 1.92p 0
26/06/2017 1.94p 1.94p 1.93p 1.93p 0
23/06/2017 1.94p 1.94p 1.92p 1.94p 32000
22/06/2017 1.94p 1.95p 1.95p 1.95p 0
21/06/2017 1.94p 1.95p 1.94p 1.95p 16770
20/06/2017 1.98p 1.98p 1.95p 1.96p 87080
19/06/2017 2.00p 2.00p 1.99p 1.99p 35090
16/06/2017 1.99p 1.99p 1.99p 1.99p 29640
15/06/2017 2.00p 2.01p 2.00p 2.00p 5400
14/06/2017 1.99p 2.00p 1.99p 2.00p 19000
13/06/2017 2.00p 2.00p 2.00p 2.00p 3500
12/06/2017 2.00p 2.00p 2.00p 2.00p 51150
09/06/2017 2.00p 2.01p 2.00p 2.01p 20000
08/06/2017 2.00p 2.02p 2.00p 2.01p 9980
07/06/2017 2.01p 2.01p 2.01p 2.01p 0
06/06/2017 2.01p 2.01p 2.01p 2.01p 0
05/06/2017 2.01p 2.01p 2.01p 2.01p 5000
02/06/2017 2.00p 2.02p 2.00p 2.01p 118090
01/06/2017 2.00p 2.01p 2.00p 2.01p 32680
31/05/2017 2.01p 2.02p 2.00p 2.01p 63280
30/05/2017 2.01p 2.04p 2.01p 2.02p 19060
26/05/2017 2.03p 2.03p 2.02p 2.02p 11110
25/05/2017 2.04p 2.04p 2.03p 2.03p 22820
24/05/2017 2.04p 2.04p 2.03p 2.03p 3500
23/05/2017 2.04p 2.04p 2.02p 2.03p 5750
22/05/2017 2.05p 2.05p 2.05p 2.05p 10150
19/05/2017 2.02p 2.02p 2.02p 2.02p 0
18/05/2017 2.02p 2.02p 2.01p 2.02p 44350
17/05/2017 2.02p 2.04p 2.03p 2.04p 0
16/05/2017 2.02p 2.03p 2.02p 2.03p 577320
15/05/2017 2.03p 2.05p 2.03p 2.05p 34300
12/05/2017 2.03p 2.05p 2.05p 2.05p 0
11/05/2017 2.03p 2.05p 2.03p 2.05p 5590
10/05/2017 2.04p 2.05p 2.05p 2.05p 0
09/05/2017 2.04p 2.06p 2.04p 2.05p 27500
08/05/2017 2.04p 2.06p 2.04p 2.05p 7950
05/05/2017 2.06p 2.06p 2.05p 2.05p 10000
04/05/2017 2.05p 2.08p 2.05p 2.05p 25910
03/05/2017 2.08p 2.08p 2.07p 2.07p 4000
02/05/2017 2.08p 2.08p 2.07p 2.07p 95400
28/04/2017 2.08p 2.08p 2.07p 2.07p 6050
27/04/2017 2.08p 2.08p 2.07p 2.07p 10920
26/04/2017 2.07p 2.07p 2.07p 2.07p 0
25/04/2017 2.07p 2.08p 2.07p 2.07p 48210
24/04/2017 2.06p 2.07p 2.06p 2.07p 33210
21/04/2017 2.07p 2.07p 2.07p 2.07p 0
20/04/2017 2.07p 2.07p 2.05p 2.07p 151980
19/04/2017 2.07p 2.07p 2.06p 2.06p 18050
18/04/2017 2.07p 2.07p 2.05p 2.05p 24230
13/04/2017 2.05p 2.07p 2.05p 2.05p 36950
12/04/2017 2.03p 2.06p 2.03p 2.06p 49980
11/04/2017 2.00p 2.00p 2.00p 2.00p 18000
10/04/2017 2.01p 2.03p 2.01p 2.02p 41670
07/04/2017 2.01p 2.02p 2.02p 2.02p 0
06/04/2017 2.01p 2.03p 2.01p 2.02p 10470
05/04/2017 2.04p 2.04p 2.02p 2.02p 3000
04/04/2017 2.01p 2.02p 2.01p 2.02p 3460
03/04/2017 2.02p 2.03p 2.02p 2.02p 0
31/03/2017 2.02p 2.03p 2.02p 2.03p 1050
30/03/2017 2.01p 2.03p 2.01p 2.03p 23100
29/03/2017 2.03p 2.05p 2.02p 2.02p 0
28/03/2017 2.03p 2.05p 2.05p 2.05p 0
27/03/2017 2.03p 2.05p 2.03p 2.05p 4850
24/03/2017 2.06p 2.07p 2.03p 2.06p 46860
23/03/2017 2.03p 2.05p 2.03p 2.05p 11910
22/03/2017 2.04p 2.04p 2.04p 2.04p 10000
21/03/2017 2.04p 2.05p 2.04p 2.05p 0
20/03/2017 2.04p 2.04p 2.04p 2.04p 57250
17/03/2017 2.04p 2.05p 2.05p 2.05p 0
16/03/2017 2.04p 2.05p 2.05p 2.05p 0
15/03/2017 2.04p 2.05p 2.04p 2.05p 19800
14/03/2017 2.04p 2.05p 2.05p 2.05p 0
13/03/2017 2.04p 2.05p 2.04p 2.05p 1750
10/03/2017 2.06p 2.05p 2.05p 2.05p 0
09/03/2017 2.06p 2.07p 2.05p 2.05p 25450
08/03/2017 2.05p 2.05p 2.05p 2.05p 0
07/03/2017 2.05p 2.05p 2.04p 2.05p 51500
06/03/2017 2.05p 2.06p 2.05p 2.06p 11000
03/03/2017 2.06p 2.06p 2.06p 2.06p 47840
02/03/2017 2.07p 2.07p 2.05p 2.07p 22410
01/03/2017 2.04p 2.06p 2.05p 2.06p 0
28/02/2017 2.04p 2.05p 2.04p 2.05p 21310
27/02/2017 2.05p 2.05p 2.03p 2.04p 43400
24/02/2017 2.03p 2.03p 2.03p 2.03p 25000
23/02/2017 2.03p 2.04p 2.04p 2.04p 0
22/02/2017 2.03p 2.04p 2.04p 2.04p 0
21/02/2017 2.03p 2.05p 2.03p 2.04p 46540
20/02/2017 2.03p 2.03p 2.03p 2.03p 66250
17/02/2017 2.05p 2.05p 2.03p 2.03p 39190
16/02/2017 2.04p 2.04p 2.04p 2.04p 33250
15/02/2017 2.02p 2.04p 2.01p 2.04p 217500
14/02/2017 2.03p 2.04p 2.01p 2.03p 22480
13/02/2017 2.00p 2.02p 2.00p 2.02p 0
10/02/2017 2.00p 2.00p 2.00p 2.00p 210
09/02/2017 2.01p 2.03p 2.01p 2.01p 36430
08/02/2017 2.00p 2.01p 2.00p 2.01p 84370
07/02/2017 2.00p 2.02p 2.00p 2.02p 33840
06/02/2017 2.00p 2.01p 2.00p 2.00p 11630
03/02/2017 2.00p 2.00p 2.00p 2.00p 11210
02/02/2017 2.00p 2.00p 2.00p 2.00p 6920
01/02/2017 2.00p 2.02p 2.00p 2.02p 16100
31/01/2017 2.00p 2.01p 2.00p 2.01p 20280
30/01/2017 2.00p 2.00p 2.00p 2.00p 5570
27/01/2017 2.01p 2.01p 2.00p 2.01p 189170
26/01/2017 2.01p 2.01p 2.01p 2.01p 250
25/01/2017 2.01p 2.01p 2.01p 2.01p 1310
24/01/2017 2.01p 2.01p 2.01p 2.01p 370
23/01/2017 2.00p 2.03p 2.00p 2.00p 18390
20/01/2017 2.00p 2.02p 2.00p 2.02p 2500
19/01/2017 2.00p 2.01p 2.00p 2.01p 15340
18/01/2017 2.02p 2.03p 2.02p 2.02p 0
17/01/2017 2.02p 2.05p 2.01p 2.03p 22440
16/01/2017 2.05p 2.05p 2.04p 2.04p 4450
13/01/2017 2.02p 2.05p 2.02p 2.02p 65480
12/01/2017 2.03p 2.03p 2.02p 2.02p 37360
11/01/2017 2.04p 2.04p 2.04p 2.04p 810
10/01/2017 2.04p 2.04p 2.04p 2.04p 4910
09/01/2017 2.07p 2.07p 2.04p 2.05p 32140
06/01/2017 2.04p 2.06p 2.04p 2.04p 4760
05/01/2017 2.05p 2.07p 2.03p 2.04p 174020
04/01/2017 2.05p 2.07p 2.03p 2.03p 39510
03/01/2017 2.03p 2.04p 2.03p 2.03p 5800
30/12/2016 2.05p 2.04p 2.04p 2.04p 0
29/12/2016 2.05p 2.05p 2.04p 2.04p 69930
28/12/2016 2.05p 2.05p 2.05p 2.05p 41000
23/12/2016 2.05p 2.06p 2.05p 2.06p 83030
22/12/2016 2.05p 2.05p 2.05p 2.05p 62250
21/12/2016 2.02p 2.05p 2.02p 2.05p 265780
20/12/2016 2.01p 2.01p 2.01p 2.01p 24820
19/12/2016 2.00p 2.01p 2.01p 2.01p 0
16/12/2016 2.00p 2.01p 2.00p 2.01p 1700
15/12/2016 2.00p 2.01p 2.00p 2.01p 58130
14/12/2016 2.00p 2.01p 2.00p 2.01p 141480
13/12/2016 1.99p 2.01p 1.99p 2.01p 7500
12/12/2016 2.01p 2.01p 2.00p 2.00p 334500
09/12/2016 2.01p 2.01p 2.00p 2.00p 13320
08/12/2016 2.00p 2.00p 2.00p 2.00p 0
07/12/2016 2.00p 2.00p 2.00p 2.00p 5680
06/12/2016 2.00p 2.01p 2.00p 2.00p 65890
05/12/2016 2.00p 2.00p 2.00p 2.00p 3540
02/12/2016 2.00p 2.00p 2.00p 2.00p 101440
01/12/2016 2.00p 2.00p 2.00p 2.00p 3750
30/11/2016 2.00p 2.00p 2.00p 2.00p 79530
29/11/2016 1.93p 2.01p 1.93p 2.01p 2310310
28/11/2016 1.90p 1.90p 1.88p 1.90p 73400
25/11/2016 1.90p 1.91p 1.88p 1.90p 365540
24/11/2016 1.88p 1.90p 1.88p 1.89p 358610
23/11/2016 1.85p 1.89p 1.85p 1.89p 1404700
22/11/2016 1.83p 1.86p 1.83p 1.86p 496380
21/11/2016 1.83p 1.85p 1.83p 1.85p 693260
18/11/2016 1.84p 1.84p 1.84p 1.84p 27290
17/11/2016 1.84p 1.84p 1.83p 1.83p 198040
16/11/2016 1.82p 1.84p 1.82p 1.83p 553160
15/11/2016 1.80p 1.84p 1.80p 1.84p 107150
14/11/2016 1.80p 1.80p 1.79p 1.80p 218660
11/11/2016 1.80p 1.80p 1.80p 1.80p 110000
10/11/2016 1.80p 1.81p 1.80p 1.80p 190600
09/11/2016 1.80p 1.80p 1.80p 1.80p 4180
08/11/2016 1.80p 1.80p 1.80p 1.80p 12000
07/11/2016 1.80p 1.81p 1.80p 1.80p 280650
04/11/2016 1.81p 1.81p 1.80p 1.80p 116300
03/11/2016 1.82p 1.82p 1.82p 1.82p 6080
02/11/2016 1.81p 1.82p 1.81p 1.82p 16080
01/11/2016 1.81p 1.82p 1.81p 1.82p 97400
31/10/2016 1.83p 1.84p 1.82p 1.82p 172680
28/10/2016 1.83p 1.83p 1.83p 1.83p 22420
27/10/2016 1.83p 1.83p 1.83p 1.83p 3610
26/10/2016 1.83p 1.83p 1.83p 1.83p 15000
25/10/2016 1.83p 1.83p 1.83p 1.83p 54680
24/10/2016 1.83p 1.84p 1.83p 1.84p 47420
21/10/2016 1.86p 1.86p 1.86p 1.86p 3880
20/10/2016 1.84p 1.86p 1.84p 1.86p 16060
19/10/2016 1.84p 1.84p 1.84p 1.84p 36500
18/10/2016 1.84p 1.84p 1.84p 1.84p 205130
17/10/2016 1.87p 1.87p 1.84p 1.84p 322680
14/10/2016 1.84p 1.85p 1.84p 1.85p 31000
13/10/2016 1.84p 1.85p 1.84p 1.85p 132510
12/10/2016 1.85p 1.85p 1.84p 1.84p 84980
11/10/2016 1.84p 1.86p 1.84p 1.86p 57710
10/10/2016 1.84p 1.85p 1.84p 1.85p 165250
07/10/2016 1.84p 1.85p 1.83p 1.85p 117370
06/10/2016 1.84p 1.85p 1.84p 1.85p 66000

*Close Price adjusted for both dividends and splits