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 Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
BH Global Ltd. GBP Shares (BHGG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2010 | 1,157.00p | 1,163.00p | 1,139.00p | 1,140.00p | 13413 |
| 30/06/2010 | 1,138.00p | 1,165.00p | 1,138.00p | 1,164.00p | 42751 |
| 29/06/2010 | 1,158.00p | 1,158.00p | 1,150.00p | 1,153.00p | 37117 |
| 28/06/2010 | 1,147.00p | 1,156.00p | 1,142.30p | 1,156.00p | 23714 |
| 25/06/2010 | 1,141.00p | 1,154.00p | 1,138.00p | 1,147.00p | 9466 |
| 24/06/2010 | 1,155.00p | 1,155.00p | 1,140.00p | 1,150.00p | 31075 |
| 23/06/2010 | 1,139.00p | 1,155.00p | 1,137.00p | 1,144.00p | 13145 |
| 22/06/2010 | 1,150.00p | 1,155.00p | 1,139.00p | 1,144.00p | 36434 |
| 21/06/2010 | 1,145.00p | 1,150.00p | 1,136.50p | 1,150.00p | 39966 |
| 18/06/2010 | 1,126.00p | 1,145.60p | 1,125.00p | 1,144.00p | 132474 |
| 17/06/2010 | 1,121.00p | 1,131.00p | 1,121.00p | 1,124.00p | 45755 |
| 16/06/2010 | 1,131.00p | 1,140.00p | 1,128.00p | 1,130.00p | 54780 |
| 15/06/2010 | 1,133.00p | 1,135.00p | 1,125.00p | 1,132.00p | 116651 |
| 14/06/2010 | 1,132.00p | 1,132.00p | 1,120.00p | 1,132.00p | 51956 |
| 11/06/2010 | 1,124.00p | 1,132.00p | 1,120.50p | 1,131.00p | 35691 |
| 10/06/2010 | 1,127.00p | 1,135.00p | 1,120.00p | 1,132.00p | 29233 |
| 09/06/2010 | 1,125.00p | 1,137.00p | 1,120.21p | 1,137.00p | 26433 |
| 08/06/2010 | 1,115.00p | 1,137.00p | 1,108.00p | 1,137.00p | 58513 |
| 07/06/2010 | 1,104.00p | 1,120.00p | 1,104.00p | 1,107.00p | 31229 |
| 04/06/2010 | 1,110.00p | 1,118.10p | 1,102.00p | 1,106.00p | 16316 |
| 03/06/2010 | 1,111.00p | 1,114.49p | 1,100.00p | 1,110.00p | 28604 |
| 02/06/2010 | 1,100.00p | 1,119.00p | 1,100.00p | 1,119.00p | 35668 |
| 01/06/2010 | 1,109.00p | 1,113.00p | 1,100.00p | 1,113.00p | 36015 |
| 28/05/2010 | 1,119.00p | 1,119.00p | 1,104.00p | 1,106.00p | 36765 |
| 27/05/2010 | 1,110.00p | 1,122.90p | 1,110.00p | 1,119.00p | 47627 |
| 26/05/2010 | 1,125.00p | 1,126.00p | 1,113.00p | 1,113.00p | 32940 |
| 25/05/2010 | 1,115.00p | 1,128.00p | 1,114.00p | 1,125.00p | 43631 |
| 24/05/2010 | 1,146.00p | 1,146.00p | 1,120.00p | 1,121.00p | 34323 |
| 21/05/2010 | 1,143.00p | 1,143.00p | 1,135.00p | 1,135.00p | 69846 |
| 20/05/2010 | 1,134.00p | 1,134.00p | 1,130.00p | 1,130.00p | 48964 |
| 19/05/2010 | 1,143.00p | 1,147.00p | 1,137.65p | 1,147.00p | 25337 |
| 18/05/2010 | 1,146.00p | 1,147.00p | 1,135.00p | 1,144.00p | 65176 |
| 17/05/2010 | 1,135.00p | 1,147.00p | 1,135.00p | 1,147.00p | 30014 |
| 14/05/2010 | 1,135.00p | 1,145.00p | 1,135.00p | 1,144.00p | 32949 |
| 13/05/2010 | 1,140.00p | 1,150.00p | 1,123.00p | 1,150.00p | 34030 |
| 12/05/2010 | 1,122.00p | 1,140.00p | 1,121.55p | 1,140.00p | 43299 |
| 11/05/2010 | 1,122.00p | 1,137.00p | 1,122.00p | 1,137.00p | 63517 |
| 10/05/2010 | 1,140.00p | 1,140.00p | 1,121.00p | 1,134.00p | 55680 |
| 07/05/2010 | 1,118.00p | 1,135.00p | 1,118.00p | 1,125.00p | 32874 |
| 06/05/2010 | 1,119.00p | 1,135.90p | 1,119.00p | 1,119.00p | 24096 |
| 05/05/2010 | 1,134.00p | 1,134.00p | 1,118.00p | 1,125.00p | 42625 |
| 04/05/2010 | 1,136.00p | 1,139.00p | 1,119.00p | 1,132.00p | 41346 |
| 30/04/2010 | 1,125.00p | 1,139.00p | 1,120.06p | 1,139.00p | 67783 |
| 29/04/2010 | 1,128.00p | 1,137.00p | 1,124.00p | 1,130.00p | 32974 |
| 28/04/2010 | 1,121.00p | 1,139.00p | 1,121.00p | 1,130.00p | 37103 |
| 27/04/2010 | 1,121.00p | 1,140.00p | 1,121.00p | 1,140.00p | 56820 |
| 26/04/2010 | 1,121.00p | 1,139.00p | 1,121.00p | 1,139.00p | 33230 |
| 23/04/2010 | 1,139.00p | 1,139.00p | 1,121.00p | 1,139.00p | 36050 |
| 22/04/2010 | 1,135.00p | 1,139.00p | 1,124.00p | 1,126.00p | 47605 |
| 21/04/2010 | 1,129.00p | 1,136.00p | 1,121.76p | 1,135.00p | 17251 |
| 20/04/2010 | 1,131.00p | 1,146.00p | 1,121.00p | 1,136.00p | 33782 |
| 19/04/2010 | 1,127.00p | 1,147.00p | 1,127.00p | 1,147.00p | 32286 |
| 16/04/2010 | 1,146.00p | 1,146.00p | 1,126.00p | 1,143.00p | 26701 |
| 15/04/2010 | 1,140.00p | 1,147.00p | 1,130.00p | 1,147.00p | 41659 |
| 14/04/2010 | 1,131.00p | 1,147.00p | 1,130.23p | 1,147.00p | 30800 |
| 13/04/2010 | 1,147.00p | 1,149.00p | 1,137.80p | 1,145.00p | 64670 |
| 12/04/2010 | 1,143.00p | 1,149.00p | 1,130.68p | 1,149.00p | 52216 |
| 09/04/2010 | 1,127.00p | 1,146.00p | 1,126.00p | 1,146.00p | 37373 |
| 08/04/2010 | 1,135.00p | 1,138.00p | 1,125.00p | 1,136.00p | 64500 |
| 07/04/2010 | 1,146.00p | 1,146.00p | 1,136.00p | 1,138.00p | 22053 |
| 06/04/2010 | 1,145.00p | 1,145.00p | 1,135.00p | 1,141.00p | 37329 |
| 01/04/2010 | 1,140.00p | 1,145.00p | 1,135.00p | 1,139.00p | 51265 |
| 31/03/2010 | 1,140.00p | 1,150.00p | 1,135.00p | 1,150.00p | 90278 |
| 30/03/2010 | 1,137.00p | 1,145.00p | 1,135.00p | 1,141.00p | 85048 |
| 29/03/2010 | 1,142.00p | 1,145.00p | 1,138.00p | 1,145.00p | 42764 |
| 26/03/2010 | 1,146.00p | 1,152.27p | 1,140.00p | 1,142.00p | 35346 |
| 25/03/2010 | 1,145.00p | 1,155.26p | 1,141.00p | 1,154.00p | 48596 |
| 24/03/2010 | 1,150.00p | 1,159.00p | 1,143.20p | 1,154.00p | 107907 |
| 23/03/2010 | 1,151.00p | 1,165.25p | 1,141.00p | 1,142.00p | 70087 |
| 22/03/2010 | 1,156.00p | 1,165.00p | 1,150.00p | 1,164.00p | 53794 |
| 19/03/2010 | 1,167.00p | 1,168.25p | 1,150.00p | 1,156.00p | 87834 |
| 18/03/2010 | 1,168.00p | 1,169.00p | 1,155.00p | 1,165.00p | 122620 |
| 17/03/2010 | 1,167.00p | 1,174.72p | 1,155.00p | 1,169.00p | 30826 |
| 16/03/2010 | 1,168.00p | 1,174.00p | 1,157.00p | 1,172.00p | 99819 |
| 15/03/2010 | 1,170.00p | 1,170.00p | 1,156.00p | 1,168.00p | 37259 |
| 12/03/2010 | 1,164.00p | 1,169.00p | 1,157.30p | 1,165.00p | 28439 |
| 11/03/2010 | 1,165.00p | 1,170.00p | 1,160.28p | 1,164.00p | 20706 |
| 10/03/2010 | 1,164.00p | 1,165.58p | 1,153.00p | 1,165.00p | 82418 |
| 09/03/2010 | 1,169.00p | 1,169.00p | 1,154.00p | 1,165.00p | 36476 |
| 08/03/2010 | 1,170.00p | 1,170.00p | 1,150.00p | 1,162.00p | 59756 |
| 05/03/2010 | 1,160.00p | 1,170.00p | 1,151.00p | 1,164.00p | 113181 |
| 04/03/2010 | 1,170.00p | 1,175.00p | 1,155.51p | 1,168.00p | 92422 |
| 03/03/2010 | 1,163.00p | 1,180.00p | 1,163.00p | 1,172.00p | 71197 |
| 02/03/2010 | 1,170.00p | 1,178.00p | 1,156.00p | 1,178.00p | 47692 |
| 01/03/2010 | 1,165.00p | 1,170.00p | 1,153.00p | 1,170.00p | 58312 |
| 26/02/2010 | 1,160.00p | 1,165.00p | 1,155.00p | 1,165.00p | 19860 |
| 25/02/2010 | 1,140.00p | 1,160.00p | 1,140.00p | 1,156.00p | 76005 |
| 24/02/2010 | 1,149.00p | 1,165.00p | 1,147.00p | 1,160.00p | 36740 |
| 23/02/2010 | 1,140.00p | 1,170.00p | 1,140.00p | 1,169.00p | 48643 |
| 22/02/2010 | 1,143.00p | 1,153.00p | 1,136.00p | 1,153.00p | 38403 |
| 19/02/2010 | 1,140.00p | 1,154.00p | 1,132.00p | 1,154.00p | 65748 |
| 18/02/2010 | 1,135.00p | 1,148.00p | 1,134.00p | 1,145.00p | 73541 |
| 17/02/2010 | 1,123.00p | 1,140.00p | 1,122.00p | 1,140.00p | 36919 |
| 16/02/2010 | 1,116.00p | 1,135.00p | 1,116.00p | 1,130.00p | 159263 |
| 15/02/2010 | 1,121.00p | 1,135.00p | 1,121.00p | 1,135.00p | 55506 |
| 12/02/2010 | 1,129.00p | 1,132.00p | 1,118.00p | 1,124.00p | 59707 |
| 11/02/2010 | 1,119.00p | 1,140.00p | 1,119.00p | 1,140.00p | 68199 |
| 10/02/2010 | 1,124.00p | 1,130.00p | 1,117.39p | 1,123.00p | 36232 |
| 09/02/2010 | 1,117.00p | 1,135.00p | 1,116.00p | 1,120.00p | 31209 |
| 08/02/2010 | 1,116.00p | 1,130.00p | 1,116.00p | 1,125.00p | 32192 |
| 05/02/2010 | 1,131.00p | 1,135.00p | 1,116.00p | 1,116.00p | 78762 |
| 04/02/2010 | 1,126.00p | 1,140.00p | 1,124.00p | 1,131.00p | 64846 |
| 03/02/2010 | 1,137.00p | 1,139.00p | 1,127.00p | 1,139.00p | 43469 |
| 02/02/2010 | 1,123.00p | 1,139.00p | 1,123.00p | 1,138.00p | 144777 |
| 01/02/2010 | 1,120.00p | 1,135.00p | 1,120.00p | 1,124.00p | 43180 |
| 29/01/2010 | 1,120.00p | 1,140.00p | 1,120.00p | 1,125.00p | 46679 |
| 28/01/2010 | 1,129.00p | 1,138.86p | 1,117.00p | 1,131.00p | 32809 |
| 27/01/2010 | 1,117.00p | 1,129.00p | 1,117.00p | 1,129.00p | 40878 |
| 26/01/2010 | 1,116.00p | 1,129.00p | 1,116.00p | 1,121.00p | 39427 |
| 25/01/2010 | 1,110.00p | 1,127.80p | 1,110.00p | 1,121.00p | 27752 |
| 22/01/2010 | 1,130.00p | 1,130.00p | 1,110.00p | 1,121.00p | 38261 |
| 21/01/2010 | 1,120.00p | 1,129.00p | 1,108.00p | 1,110.00p | 31256 |
| 20/01/2010 | 1,123.00p | 1,129.00p | 1,108.00p | 1,116.00p | 59071 |
| 19/01/2010 | 1,119.00p | 1,123.00p | 1,105.00p | 1,105.00p | 68226 |
| 18/01/2010 | 1,095.00p | 1,120.00p | 1,095.00p | 1,116.00p | 49607 |
| 15/01/2010 | 1,114.00p | 1,115.00p | 1,101.00p | 1,101.00p | 53954 |
| 14/01/2010 | 1,110.00p | 1,120.00p | 1,090.00p | 1,105.00p | 99195 |
| 13/01/2010 | 1,101.00p | 1,114.00p | 1,092.40p | 1,114.00p | 63909 |
| 12/01/2010 | 1,093.00p | 1,109.00p | 1,081.00p | 1,104.00p | 105277 |
| 11/01/2010 | 1,105.00p | 1,108.00p | 1,090.67p | 1,095.00p | 126748 |
| 08/01/2010 | 1,075.00p | 1,114.00p | 1,075.00p | 1,085.00p | 127483 |
| 07/01/2010 | 1,080.00p | 1,081.00p | 1,065.40p | 1,066.00p | 44810 |
| 06/01/2010 | 1,075.00p | 1,075.00p | 1,060.00p | 1,063.00p | 41545 |
| 05/01/2010 | 1,057.00p | 1,075.00p | 1,055.00p | 1,062.00p | 41942 |
| 04/01/2010 | 1,060.00p | 1,065.00p | 1,053.70p | 1,065.00p | 34694 |
| 31/12/2009 | 1,065.00p | 1,065.00p | 1,052.00p | 1,052.00p | 8246 |
| 30/12/2009 | 1,051.00p | 1,065.00p | 1,051.00p | 1,065.00p | 24163 |
| 29/12/2009 | 1,064.00p | 1,064.00p | 1,052.00p | 1,060.00p | 10534 |
| 24/12/2009 | 1,051.00p | 1,062.90p | 1,051.00p | 1,055.00p | 5580 |
| 23/12/2009 | 1,051.00p | 1,055.00p | 1,050.00p | 1,051.00p | 73663 |
| 22/12/2009 | 1,051.00p | 1,058.65p | 1,051.00p | 1,051.00p | 77816 |
| 21/12/2009 | 1,052.00p | 1,059.19p | 1,046.00p | 1,046.00p | 26064 |
| 18/12/2009 | 1,051.00p | 1,065.00p | 1,051.00p | 1,051.00p | 93762 |
| 17/12/2009 | 1,057.00p | 1,064.00p | 1,051.00p | 1,051.00p | 43015 |
| 16/12/2009 | 1,060.00p | 1,065.00p | 1,052.00p | 1,062.00p | 69044 |
| 15/12/2009 | 1,049.00p | 1,060.00p | 1,049.00p | 1,050.00p | 38792 |
| 14/12/2009 | 1,058.00p | 1,065.00p | 1,048.00p | 1,048.00p | 37135 |
| 11/12/2009 | 1,055.00p | 1,065.00p | 1,049.00p | 1,060.00p | 80399 |
| 10/12/2009 | 1,049.00p | 1,063.83p | 1,049.00p | 1,058.00p | 46389 |
| 09/12/2009 | 1,061.00p | 1,065.00p | 1,049.00p | 1,049.00p | 29180 |
| 08/12/2009 | 1,063.00p | 1,065.00p | 1,049.00p | 1,065.00p | 41326 |
| 07/12/2009 | 1,055.00p | 1,064.00p | 1,048.79p | 1,060.00p | 34476 |
| 04/12/2009 | 1,063.00p | 1,063.00p | 1,049.00p | 1,049.00p | 26098 |
| 03/12/2009 | 1,050.00p | 1,063.00p | 1,049.00p | 1,049.00p | 42020 |
| 02/12/2009 | 1,050.00p | 1,065.00p | 1,050.00p | 1,063.00p | 23421 |
| 01/12/2009 | 1,051.00p | 1,065.00p | 1,051.00p | 1,065.00p | 44209 |
| 30/11/2009 | 1,053.00p | 1,065.00p | 1,051.00p | 1,052.00p | 14420 |
| 27/11/2009 | 1,054.00p | 1,064.00p | 1,050.00p | 1,064.00p | 24351 |
| 26/11/2009 | 1,061.00p | 1,069.00p | 1,049.00p | 1,049.00p | 46198 |
| 25/11/2009 | 1,061.00p | 1,070.00p | 1,061.00p | 1,062.00p | 28980 |
| 24/11/2009 | 1,062.00p | 1,073.00p | 1,060.00p | 1,060.00p | 54021 |
| 23/11/2009 | 1,070.00p | 1,074.00p | 1,060.00p | 1,069.00p | 40969 |
| 20/11/2009 | 1,059.00p | 1,074.00p | 1,058.00p | 1,060.00p | 73341 |
| 19/11/2009 | 1,064.00p | 1,072.00p | 1,060.00p | 1,061.00p | 97852 |
| 18/11/2009 | 1,060.00p | 1,071.60p | 1,058.00p | 1,068.00p | 72503 |
| 17/11/2009 | 1,060.00p | 1,069.00p | 1,057.00p | 1,057.00p | 22774 |
| 16/11/2009 | 1,065.00p | 1,071.35p | 1,060.00p | 1,070.00p | 58581 |
| 13/11/2009 | 1,064.00p | 1,074.00p | 1,063.00p | 1,070.00p | 18940 |
| 12/11/2009 | 1,064.00p | 1,079.00p | 1,057.00p | 1,070.00p | 51251 |
| 11/11/2009 | 1,063.00p | 1,077.00p | 1,063.00p | 1,075.00p | 14887 |
| 10/11/2009 | 1,069.00p | 1,078.00p | 1,065.00p | 1,065.00p | 49137 |
| 09/11/2009 | 1,073.00p | 1,079.00p | 1,060.00p | 1,063.00p | 24852 |
| 06/11/2009 | 1,060.00p | 1,073.00p | 1,060.00p | 1,061.00p | 87441 |
| 05/11/2009 | 1,073.00p | 1,077.00p | 1,060.00p | 1,060.00p | 78880 |
| 04/11/2009 | 1,078.00p | 1,078.00p | 1,066.00p | 1,073.00p | 24816 |
| 03/11/2009 | 1,072.00p | 1,075.00p | 1,066.00p | 1,066.00p | 47882 |
| 02/11/2009 | 1,066.00p | 1,074.00p | 1,066.00p | 1,070.00p | 85522 |
| 30/10/2009 | 1,074.00p | 1,075.00p | 1,066.00p | 1,070.00p | 51491 |
| 29/10/2009 | 1,080.00p | 1,080.00p | 1,065.00p | 1,065.00p | 49063 |
| 28/10/2009 | 1,065.00p | 1,079.00p | 1,062.00p | 1,073.00p | 46413 |
| 27/10/2009 | 1,077.00p | 1,077.00p | 1,065.00p | 1,065.00p | 38364 |
| 26/10/2009 | 1,065.00p | 1,079.00p | 1,065.00p | 1,067.00p | 30863 |
| 23/10/2009 | 1,067.00p | 1,072.00p | 1,065.00p | 1,066.00p | 66843 |
| 22/10/2009 | 1,065.00p | 1,072.00p | 1,061.00p | 1,066.00p | 60770 |
| 21/10/2009 | 1,072.00p | 1,079.00p | 1,065.00p | 1,079.00p | 37422 |
| 20/10/2009 | 1,068.00p | 1,079.00p | 1,065.00p | 1,065.00p | 123727 |
| 19/10/2009 | 1,082.00p | 1,082.00p | 1,067.00p | 1,070.00p | 18987 |
| 16/10/2009 | 1,084.00p | 1,084.00p | 1,065.00p | 1,068.00p | 52102 |
| 15/10/2009 | 1,081.00p | 1,083.00p | 1,068.00p | 1,068.00p | 47561 |
| 14/10/2009 | 1,085.00p | 1,085.00p | 1,067.00p | 1,080.00p | 43210 |
| 13/10/2009 | 1,070.00p | 1,083.00p | 1,065.00p | 1,067.00p | 79073 |
| 12/10/2009 | 1,080.00p | 1,080.00p | 1,067.00p | 1,067.00p | 19326 |
| 09/10/2009 | 1,065.00p | 1,074.00p | 1,065.00p | 1,066.00p | 60621 |
| 08/10/2009 | 1,078.00p | 1,078.00p | 1,065.00p | 1,075.00p | 79314 |
| 07/10/2009 | 1,065.00p | 1,075.00p | 1,065.00p | 1,069.00p | 65763 |
| 06/10/2009 | 1,070.00p | 1,078.00p | 1,065.00p | 1,066.00p | 91344 |
| 05/10/2009 | 1,072.00p | 1,084.00p | 1,067.00p | 1,070.00p | 39241 |
| 02/10/2009 | 1,071.00p | 1,080.00p | 1,071.00p | 1,073.00p | 13498 |
| 01/10/2009 | 1,071.00p | 1,080.00p | 1,071.00p | 1,074.00p | 40418 |
| 30/09/2009 | 1,080.00p | 1,085.00p | 1,071.00p | 1,073.00p | 58269 |
| 29/09/2009 | 1,084.00p | 1,084.00p | 1,073.00p | 1,080.00p | 40010 |
| 28/09/2009 | 1,079.00p | 1,085.00p | 1,068.00p | 1,074.00p | 29532 |
| 25/09/2009 | 1,080.00p | 1,080.00p | 1,065.00p | 1,075.00p | 27391 |
| 24/09/2009 | 1,071.00p | 1,076.00p | 1,066.00p | 1,071.00p | 21868 |
| 23/09/2009 | 1,080.00p | 1,080.00p | 1,061.00p | 1,066.00p | 41832 |
| 22/09/2009 | 1,060.00p | 1,077.00p | 1,057.00p | 1,063.00p | 38936 |
| 21/09/2009 | 1,074.00p | 1,076.00p | 1,061.00p | 1,063.00p | 24121 |
*Close Price adjusted for both dividends and splits