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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- 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
BH Macro Ltd. USD Shares (BHMU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/10/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 162140 |
| 04/10/2016 | 1.84p | 1.84p | 1.83p | 1.84p | 121770 |
| 03/10/2016 | 1.83p | 1.84p | 1.83p | 1.84p | 26450 |
| 30/09/2016 | 1.83p | 1.84p | 1.83p | 1.84p | 17630 |
| 29/09/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 7760 |
| 28/09/2016 | 1.84p | 1.85p | 1.84p | 1.85p | 37610 |
| 27/09/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 297930 |
| 26/09/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 115360 |
| 23/09/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 360160 |
| 22/09/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 475750 |
| 21/09/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 212050 |
| 20/09/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 313740 |
| 19/09/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 413710 |
| 16/09/2016 | 1.84p | 1.84p | 1.83p | 1.84p | 345830 |
| 15/09/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 500950 |
| 14/09/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 787040 |
| 13/09/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 624010 |
| 12/09/2016 | 1.84p | 1.84p | 1.83p | 1.84p | 502770 |
| 09/09/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 304410 |
| 08/09/2016 | 1.84p | 1.84p | 1.83p | 1.84p | 305000 |
| 07/09/2016 | 1.83p | 1.84p | 1.83p | 1.84p | 10370 |
| 06/09/2016 | 1.83p | 1.83p | 1.83p | 1.83p | 18500 |
| 05/09/2016 | 1.83p | 1.84p | 1.83p | 1.84p | 8000 |
| 02/09/2016 | 1.83p | 1.84p | 1.84p | 1.84p | 0 |
| 01/09/2016 | 1.83p | 1.84p | 1.83p | 1.84p | 6650 |
| 31/08/2016 | 1.83p | 1.83p | 1.83p | 1.83p | 30 |
| 30/08/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 58460 |
| 26/08/2016 | 1.85p | 1.85p | 1.84p | 1.84p | 18000 |
| 25/08/2016 | 1.85p | 1.84p | 1.83p | 1.84p | 0 |
| 24/08/2016 | 1.85p | 1.85p | 1.83p | 1.83p | 56040 |
| 23/08/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 18950 |
| 22/08/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 4600 |
| 19/08/2016 | 1.86p | 1.86p | 1.85p | 1.85p | 0 |
| 18/08/2016 | 1.86p | 1.86p | 1.84p | 1.86p | 15000 |
| 17/08/2016 | 1.85p | 1.87p | 1.85p | 1.86p | 161430 |
| 16/08/2016 | 1.85p | 1.85p | 1.84p | 1.84p | 84640 |
| 15/08/2016 | 1.85p | 1.86p | 1.85p | 1.86p | 26690 |
| 12/08/2016 | 1.85p | 1.86p | 1.85p | 1.85p | 21030 |
| 11/08/2016 | 1.85p | 1.86p | 1.85p | 1.85p | 98660 |
| 10/08/2016 | 1.84p | 1.84p | 1.84p | 1.84p | 159140 |
| 09/08/2016 | 1.84p | 1.86p | 1.85p | 1.86p | 0 |
| 08/08/2016 | 1.84p | 1.87p | 1.84p | 1.85p | 38730 |
| 05/08/2016 | 1.85p | 1.86p | 1.85p | 1.86p | 0 |
| 04/08/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 6800 |
| 03/08/2016 | 1.86p | 1.86p | 1.86p | 1.86p | 13340 |
| 02/08/2016 | 1.89p | 1.89p | 1.88p | 1.88p | 47500 |
| 01/08/2016 | 1.89p | 1.89p | 1.88p | 1.88p | 6000 |
| 29/07/2016 | 1.87p | 1.89p | 1.87p | 1.88p | 75830 |
| 28/07/2016 | 1.89p | 1.89p | 1.87p | 1.88p | 31870 |
| 27/07/2016 | 1.87p | 1.89p | 1.87p | 1.88p | 23430 |
| 26/07/2016 | 1.87p | 1.88p | 1.87p | 1.88p | 375790 |
| 25/07/2016 | 1.86p | 1.87p | 1.86p | 1.87p | 201530 |
| 22/07/2016 | 1.87p | 1.87p | 1.86p | 1.87p | 45180 |
| 21/07/2016 | 1.87p | 1.87p | 1.86p | 1.87p | 119500 |
| 20/07/2016 | 1.87p | 1.87p | 1.86p | 1.87p | 78720 |
| 19/07/2016 | 1.85p | 1.87p | 1.85p | 1.87p | 74020 |
| 18/07/2016 | 1.87p | 1.87p | 1.87p | 1.87p | 60 |
| 15/07/2016 | 1.87p | 1.87p | 1.87p | 1.87p | 15900 |
| 14/07/2016 | 1.87p | 1.88p | 1.87p | 1.88p | 36120 |
| 13/07/2016 | 1.87p | 1.87p | 1.85p | 1.86p | 537290 |
| 12/07/2016 | 1.85p | 1.86p | 1.85p | 1.86p | 269480 |
| 11/07/2016 | 1.87p | 1.89p | 1.85p | 1.85p | 318680 |
| 08/07/2016 | 1.85p | 1.89p | 1.85p | 1.86p | 163100 |
| 07/07/2016 | 1.87p | 1.88p | 1.85p | 1.85p | 112570 |
| 06/07/2016 | 1.90p | 1.88p | 1.88p | 1.88p | 0 |
| 05/07/2016 | 1.90p | 1.90p | 1.88p | 1.88p | 44490 |
| 04/07/2016 | 1.88p | 1.90p | 1.88p | 1.89p | 22800 |
| 01/07/2016 | 1.88p | 1.89p | 1.88p | 1.89p | 8610 |
| 30/06/2016 | 1.87p | 1.88p | 1.87p | 1.88p | 392230 |
| 29/06/2016 | 1.87p | 1.88p | 1.87p | 1.88p | 663440 |
| 28/06/2016 | 1.86p | 1.87p | 1.86p | 1.87p | 8020 |
| 27/06/2016 | 1.88p | 1.88p | 1.84p | 1.87p | 38050940 |
| 24/06/2016 | 1.87p | 1.87p | 1.86p | 1.87p | 49140 |
| 23/06/2016 | 1.87p | 1.88p | 1.87p | 1.87p | 5160 |
| 22/06/2016 | 1.87p | 1.87p | 1.86p | 1.87p | 21770 |
| 21/06/2016 | 1.86p | 1.87p | 1.85p | 1.87p | 119730 |
| 20/06/2016 | 1.87p | 1.87p | 1.86p | 1.86p | 351630 |
| 17/06/2016 | 1.86p | 1.88p | 1.86p | 1.88p | 236490 |
| 16/06/2016 | 1.86p | 1.87p | 1.86p | 1.87p | 207210 |
| 15/06/2016 | 1.87p | 1.87p | 1.86p | 1.87p | 423600 |
| 14/06/2016 | 1.85p | 1.88p | 1.85p | 1.88p | 255100 |
| 13/06/2016 | 1.87p | 1.87p | 1.86p | 1.86p | 137250 |
| 10/06/2016 | 1.87p | 1.87p | 1.87p | 1.87p | 26800 |
| 09/06/2016 | 1.87p | 1.87p | 1.87p | 1.87p | 1090 |
| 08/06/2016 | 1.87p | 1.87p | 1.86p | 1.87p | 76300 |
| 07/06/2016 | 1.86p | 1.88p | 1.86p | 1.86p | 17330 |
| 06/06/2016 | 1.86p | 1.86p | 1.85p | 1.86p | 15120 |
| 03/06/2016 | 1.86p | 1.87p | 1.86p | 1.87p | 5000 |
| 02/06/2016 | 1.87p | 1.87p | 1.87p | 1.87p | 20310 |
| 01/06/2016 | 1.87p | 1.90p | 1.85p | 1.87p | 113750 |
| 31/05/2016 | 1.87p | 1.88p | 1.87p | 1.88p | 2400 |
| 27/05/2016 | 1.90p | 1.88p | 1.88p | 1.88p | 0 |
| 26/05/2016 | 1.90p | 1.90p | 1.87p | 1.88p | 4750 |
| 25/05/2016 | 1.87p | 1.88p | 1.86p | 1.88p | 299330 |
| 24/05/2016 | 1.87p | 1.88p | 1.86p | 1.86p | 102920 |
| 23/05/2016 | 1.85p | 1.85p | 1.84p | 1.85p | 67380 |
| 20/05/2016 | 1.86p | 1.87p | 1.85p | 1.86p | 35780 |
| 19/05/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 247870 |
| 18/05/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 2130 |
| 17/05/2016 | 1.85p | 1.86p | 1.84p | 1.85p | 360460 |
| 16/05/2016 | 1.85p | 1.86p | 1.85p | 1.85p | 74000 |
| 13/05/2016 | 1.85p | 1.87p | 1.85p | 1.87p | 22300 |
| 12/05/2016 | 1.88p | 1.88p | 1.85p | 1.87p | 137850 |
| 11/05/2016 | 1.85p | 1.87p | 1.85p | 1.87p | 30660 |
| 10/05/2016 | 1.86p | 1.87p | 1.85p | 1.87p | 69520 |
| 09/05/2016 | 1.86p | 1.86p | 1.86p | 1.86p | 15000 |
| 06/05/2016 | 1.89p | 1.89p | 1.86p | 1.88p | 31400 |
| 05/05/2016 | 1.88p | 1.88p | 1.86p | 1.87p | 63980 |
| 04/05/2016 | 1.88p | 1.88p | 1.87p | 1.87p | 33400 |
| 03/05/2016 | 1.86p | 1.86p | 1.85p | 1.86p | 495950 |
| 29/04/2016 | 1.88p | 1.88p | 1.86p | 1.87p | 102450 |
| 28/04/2016 | 1.87p | 1.88p | 1.86p | 1.88p | 56400 |
| 27/04/2016 | 1.85p | 1.87p | 1.85p | 1.87p | 508350 |
| 26/04/2016 | 1.85p | 1.86p | 1.84p | 1.85p | 133100 |
| 25/04/2016 | 1.86p | 1.87p | 1.86p | 1.87p | 27630 |
| 22/04/2016 | 1.85p | 1.87p | 1.85p | 1.86p | 51000 |
| 21/04/2016 | 1.87p | 1.89p | 1.86p | 1.87p | 69470 |
| 20/04/2016 | 1.86p | 1.87p | 1.86p | 1.87p | 1147300 |
| 19/04/2016 | 1.86p | 1.87p | 1.86p | 1.87p | 8240 |
| 18/04/2016 | 1.85p | 1.86p | 1.85p | 1.86p | 50540 |
| 15/04/2016 | 1.86p | 1.87p | 1.86p | 1.87p | 29140 |
| 14/04/2016 | 1.86p | 1.86p | 1.86p | 1.86p | 22410 |
| 13/04/2016 | 1.88p | 1.89p | 1.86p | 1.86p | 68520 |
| 12/04/2016 | 1.88p | 1.90p | 1.87p | 1.87p | 137320 |
| 11/04/2016 | 1.88p | 1.89p | 1.88p | 1.89p | 15000 |
| 08/04/2016 | 1.90p | 1.90p | 1.89p | 1.89p | 7500 |
| 07/04/2016 | 1.88p | 1.90p | 1.88p | 1.89p | 4150 |
| 06/04/2016 | 1.90p | 1.91p | 1.88p | 1.90p | 82390 |
| 05/04/2016 | 1.90p | 1.91p | 1.90p | 1.91p | 28450 |
| 04/04/2016 | 1.90p | 1.91p | 1.90p | 1.91p | 19100 |
| 01/04/2016 | 1.91p | 1.91p | 1.90p | 1.91p | 6490 |
| 31/03/2016 | 1.91p | 1.92p | 1.90p | 1.92p | 503280 |
| 30/03/2016 | 1.90p | 1.92p | 1.90p | 1.92p | 1012140 |
| 29/03/2016 | 1.90p | 1.91p | 1.90p | 1.91p | 430000 |
| 24/03/2016 | 1.90p | 1.92p | 1.90p | 1.91p | 388490 |
| 23/03/2016 | 1.90p | 1.91p | 1.90p | 1.91p | 350000 |
| 22/03/2016 | 1.88p | 1.91p | 1.88p | 1.90p | 139150 |
| 21/03/2016 | 1.89p | 1.89p | 1.88p | 1.88p | 140070 |
| 18/03/2016 | 1.89p | 1.91p | 1.89p | 1.89p | 88430 |
| 17/03/2016 | 1.91p | 1.91p | 1.90p | 1.90p | 4500 |
| 16/03/2016 | 1.91p | 1.91p | 1.89p | 1.91p | 49870 |
| 15/03/2016 | 1.89p | 1.91p | 1.89p | 1.91p | 59130 |
| 14/03/2016 | 1.91p | 1.92p | 1.90p | 1.92p | 193400 |
| 11/03/2016 | 1.90p | 1.92p | 1.89p | 1.92p | 329550 |
| 10/03/2016 | 1.90p | 1.92p | 1.90p | 1.91p | 77860 |
| 09/03/2016 | 1.91p | 1.92p | 1.89p | 1.92p | 105800 |
| 08/03/2016 | 1.91p | 1.92p | 1.91p | 1.92p | 137220 |
| 07/03/2016 | 1.91p | 1.92p | 1.89p | 1.92p | 393140 |
| 04/03/2016 | 1.91p | 1.92p | 1.91p | 1.92p | 258500 |
| 03/03/2016 | 1.91p | 1.92p | 1.90p | 1.92p | 347950 |
| 02/03/2016 | 1.91p | 1.92p | 1.91p | 1.92p | 127700 |
| 01/03/2016 | 1.91p | 1.92p | 1.91p | 1.92p | 885460 |
| 29/02/2016 | 1.91p | 1.92p | 1.89p | 1.92p | 574120 |
| 26/02/2016 | 1.91p | 1.92p | 1.90p | 1.92p | 511380 |
| 25/02/2016 | 1.90p | 1.91p | 1.89p | 1.91p | 402550 |
| 24/02/2016 | 1.92p | 1.92p | 1.90p | 1.92p | 619260 |
| 23/02/2016 | 1.90p | 1.92p | 1.88p | 1.92p | 364300 |
| 22/02/2016 | 1.91p | 1.91p | 1.90p | 1.91p | 114340 |
| 19/02/2016 | 1.90p | 1.91p | 1.89p | 1.91p | 512810 |
| 18/02/2016 | 1.89p | 1.90p | 1.88p | 1.90p | 277190 |
| 17/02/2016 | 1.90p | 1.91p | 1.90p | 1.91p | 131180 |
| 16/02/2016 | 1.91p | 1.91p | 1.90p | 1.91p | 68960 |
| 15/02/2016 | 1.91p | 1.91p | 1.91p | 1.91p | 50000 |
| 12/02/2016 | 1.91p | 1.91p | 1.91p | 1.91p | 276930 |
| 11/02/2016 | 1.91p | 1.92p | 1.91p | 1.92p | 71630 |
| 10/02/2016 | 1.91p | 1.92p | 1.91p | 1.92p | 97780 |
| 09/02/2016 | 1.92p | 1.92p | 1.91p | 1.92p | 91540 |
| 08/02/2016 | 1.91p | 1.92p | 1.91p | 1.92p | 100710 |
| 05/02/2016 | 1.92p | 1.92p | 1.90p | 1.92p | 126670 |
| 04/02/2016 | 1.91p | 1.92p | 1.91p | 1.92p | 51550 |
| 03/02/2016 | 1.92p | 1.92p | 1.91p | 1.92p | 1422500 |
| 02/02/2016 | 1.93p | 1.93p | 1.91p | 1.93p | 200000 |
| 01/02/2016 | 1.92p | 1.93p | 1.92p | 1.93p | 305790 |
| 29/01/2016 | 1.93p | 1.93p | 1.91p | 1.93p | 569730 |
| 28/01/2016 | 1.91p | 1.93p | 1.91p | 1.93p | 778780 |
| 27/01/2016 | 1.91p | 1.93p | 1.91p | 1.93p | 542850 |
| 26/01/2016 | 1.92p | 1.93p | 1.91p | 1.92p | 339500 |
| 25/01/2016 | 1.91p | 1.93p | 1.91p | 1.92p | 447220 |
| 22/01/2016 | 1.91p | 1.92p | 1.91p | 1.92p | 300010 |
| 21/01/2016 | 1.91p | 1.92p | 1.91p | 1.92p | 250000 |
| 20/01/2016 | 1.91p | 1.92p | 1.90p | 1.91p | 687460 |
| 19/01/2016 | 1.92p | 1.92p | 1.91p | 1.92p | 927760 |
| 18/01/2016 | 1.92p | 1.93p | 1.91p | 1.93p | 290540 |
| 15/01/2016 | 1.92p | 1.93p | 1.92p | 1.93p | 484400 |
| 14/01/2016 | 1.92p | 1.93p | 1.92p | 1.93p | 315000 |
| 13/01/2016 | 1.92p | 1.94p | 1.91p | 1.93p | 502740 |
| 12/01/2016 | 1.92p | 1.94p | 1.91p | 1.93p | 402740 |
| 11/01/2016 | 1.91p | 1.93p | 1.91p | 1.93p | 107620 |
| 08/01/2016 | 1.91p | 1.93p | 1.91p | 1.93p | 445950 |
| 07/01/2016 | 1.91p | 1.93p | 1.91p | 1.93p | 417100 |
| 06/01/2016 | 1.92p | 1.94p | 1.92p | 1.93p | 314180 |
| 05/01/2016 | 1.92p | 1.93p | 1.92p | 1.93p | 39210 |
| 04/01/2016 | 1.92p | 1.93p | 1.92p | 1.93p | 11820 |
| 31/12/2015 | 1.91p | 1.94p | 1.94p | 1.94p | 0 |
| 30/12/2015 | 1.91p | 1.94p | 1.91p | 1.94p | 110000 |
| 29/12/2015 | 1.94p | 1.95p | 1.92p | 1.95p | 32750 |
| 24/12/2015 | 1.94p | 1.95p | 1.95p | 1.95p | 0 |
| 23/12/2015 | 1.94p | 1.95p | 1.94p | 1.95p | 46060 |
| 22/12/2015 | 1.92p | 1.95p | 1.92p | 1.95p | 22490 |
| 21/12/2015 | 1.93p | 1.95p | 1.93p | 1.94p | 524940 |
*Close Price adjusted for both dividends and splits