BH Global Ltd. USD Shares (BHGU) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/08/2012 11.50p 11.50p 11.30p 11.40p 1019
07/08/2012 11.49p 11.49p 11.30p 11.30p 14930
06/08/2012 11.49p 11.49p 11.30p 11.49p 2468
03/08/2012 11.25p 11.55p 11.25p 11.55p 1872
02/08/2012 11.25p 11.47p 11.25p 11.25p 558
01/08/2012 11.25p 11.45p 11.25p 11.25p 11499
31/07/2012 11.47p 11.50p 11.25p 11.25p 24632
30/07/2012 11.50p 11.50p 11.25p 11.33p 558
27/07/2012 11.50p 11.50p 11.25p 11.44p 3784
26/07/2012 11.25p 11.49p 11.25p 11.48p 818
25/07/2012 11.24p 11.35p 11.23p 11.25p 4730
24/07/2012 11.28p 11.50p 11.26p 11.48p 2935
23/07/2012 11.23p 11.50p 11.23p 11.28p 770
20/07/2012 11.50p 11.50p 11.23p 11.50p 1929
19/07/2012 11.23p 11.49p 11.23p 11.49p 2221
18/07/2012 11.30p 11.40p 11.23p 11.24p 13773
17/07/2012 11.50p 11.50p 11.30p 11.30p 10201
16/07/2012 11.50p 11.50p 11.12p 11.40p 8095
13/07/2012 11.50p 11.50p 11.37p 11.50p 2751
12/07/2012 11.50p 11.50p 11.25p 11.50p 4232
11/07/2012 11.30p 11.50p 11.11p 11.50p 24474
10/07/2012 11.15p 11.39p 11.11p 11.11p 12990
09/07/2012 11.15p 11.35p 11.10p 11.15p 8109
06/07/2012 11.25p 11.40p 11.23p 11.40p 4443
05/07/2012 11.40p 11.40p 11.15p 11.25p 550
04/07/2012 11.35p 11.35p 11.15p 11.33p 35373
03/07/2012 11.45p 11.45p 11.40p 11.40p 1288
02/07/2012 11.45p 11.45p 11.18p 11.45p 1197
29/06/2012 11.20p 11.49p 11.15p 11.15p 24887
28/06/2012 11.22p 11.49p 11.20p 11.24p 991
27/06/2012 11.30p 11.50p 11.20p 11.50p 13334
26/06/2012 11.50p 11.50p 11.30p 11.49p 16226
25/06/2012 11.50p 11.50p 11.30p 11.30p 8564
22/06/2012 11.50p 11.50p 11.31p 11.49p 946
21/06/2012 11.50p 11.50p 11.38p 11.46p 1382
20/06/2012 11.30p 11.49p 11.30p 11.49p 871
19/06/2012 11.30p 11.49p 11.20p 11.49p 16401
18/06/2012 11.32p 11.59p 11.30p 11.30p 7820
15/06/2012 11.38p 11.55p 11.31p 11.31p 36056
14/06/2012 11.55p 11.55p 11.31p 11.31p 19241
13/06/2012 11.32p 11.58p 11.31p 11.31p 2722
12/06/2012 11.40p 11.51p 11.31p 11.31p 16896
11/06/2012 11.57p 11.65p 11.40p 11.40p 1448
08/06/2012 11.60p 11.60p 11.41p 11.57p 4810
07/06/2012 11.30p 11.60p 11.30p 11.57p 6252
06/06/2012 11.45p 11.60p 11.30p 11.31p 5765
01/06/2012 11.29p 11.59p 11.29p 11.44p 38867
31/05/2012 11.55p 11.55p 11.35p 11.35p 8904
30/05/2012 11.55p 11.55p 11.35p 11.35p 1843
29/05/2012 11.35p 11.50p 11.31p 11.35p 12954
28/05/2012 11.52p 11.52p 11.32p 11.35p 1484
25/05/2012 11.36p 11.54p 11.32p 11.32p 5108
24/05/2012 11.55p 11.55p 11.35p 11.35p 684
23/05/2012 11.40p 11.59p 11.35p 11.35p 9213
22/05/2012 11.55p 11.69p 11.34p 11.34p 17882
21/05/2012 11.55p 11.73p 11.55p 11.73p 11293
18/05/2012 11.75p 11.75p 11.55p 11.70p 2774
17/05/2012 11.79p 11.79p 11.40p 11.55p 11627
16/05/2012 11.60p 11.80p 11.60p 11.80p 2542
15/05/2012 11.87p 11.87p 11.60p 11.75p 21467
14/05/2012 11.73p 11.80p 11.73p 11.80p 1995
11/05/2012 11.65p 11.90p 11.65p 11.90p 11598
10/05/2012 11.65p 11.85p 11.64p 11.85p 1034
09/05/2012 11.85p 11.85p 11.64p 11.82p 7871
08/05/2012 11.65p 11.82p 11.60p 11.60p 6077
04/05/2012 11.85p 11.85p 11.70p 11.75p 6576
03/05/2012 11.85p 11.85p 11.70p 11.75p 6757
02/05/2012 11.90p 11.90p 11.68p 11.84p 32174
01/05/2012 11.70p 11.80p 11.70p 11.75p 7382
30/04/2012 11.89p 11.89p 11.70p 11.70p 5689
27/04/2012 11.65p 11.75p 11.65p 11.75p 425
26/04/2012 11.60p 11.70p 11.50p 11.65p 24827
25/04/2012 11.52p 11.69p 11.50p 11.58p 8260
24/04/2012 11.54p 11.64p 11.50p 11.51p 7275
23/04/2012 11.60p 11.79p 11.53p 11.53p 13311
20/04/2012 11.60p 11.72p 11.60p 11.60p 699
19/04/2012 11.60p 11.78p 11.60p 11.60p 805
18/04/2012 11.60p 11.70p 11.59p 11.70p 2384
17/04/2012 11.60p 11.80p 11.60p 11.79p 5313
16/04/2012 11.61p 11.75p 11.60p 11.64p 5146
13/04/2012 11.79p 11.80p 11.60p 11.60p 10805
12/04/2012 11.60p 11.80p 11.60p 11.61p 3314
11/04/2012 11.60p 11.79p 11.60p 11.70p 14603
10/04/2012 11.61p 11.70p 11.61p 11.70p 7719
05/04/2012 11.70p 11.86p 11.61p 11.61p 1566
04/04/2012 11.88p 11.88p 11.70p 11.85p 12114
03/04/2012 11.80p 11.89p 11.70p 11.70p 11123
02/04/2012 11.85p 11.99p 11.80p 11.81p 6574
30/03/2012 12.00p 12.00p 11.94p 12.00p 4717
29/03/2012 12.00p 12.00p 11.85p 11.98p 4785
28/03/2012 11.95p 11.99p 11.92p 11.99p 1109
27/03/2012 12.00p 12.00p 11.94p 11.95p 3156
26/03/2012 12.09p 12.09p 11.85p 11.85p 372
23/03/2012 12.09p 12.09p 11.86p 12.09p 11926
22/03/2012 11.99p 11.99p 11.81p 11.99p 246
21/03/2012 12.00p 12.03p 11.86p 12.00p 19075
20/03/2012 11.98p 11.98p 11.75p 11.77p 12960
19/03/2012 11.90p 11.90p 11.85p 11.90p 26281
16/03/2012 11.75p 11.96p 11.60p 11.60p 53355
15/03/2012 11.99p 11.99p 11.75p 11.95p 5011
14/03/2012 11.97p 11.97p 11.71p 11.90p 4001
13/03/2012 11.75p 11.94p 11.70p 11.93p 19505
12/03/2012 11.83p 12.00p 11.83p 12.00p 141
09/03/2012 11.75p 11.99p 11.75p 11.87p 753
08/03/2012 11.90p 11.99p 11.75p 11.98p 5019
07/03/2012 11.90p 11.90p 11.89p 11.89p 720
06/03/2012 11.75p 11.90p 11.75p 11.90p 2212
05/03/2012 11.90p 11.90p 11.75p 11.75p 25082
02/03/2012 11.73p 11.73p 11.73p 11.73p 396
01/03/2012 11.90p 11.90p 11.70p 11.82p 10019
29/02/2012 11.70p 11.88p 11.70p 11.88p 2603
28/02/2012 11.65p 11.90p 11.65p 11.90p 26825
27/02/2012 11.65p 11.74p 11.65p 11.65p 962
24/02/2012 11.84p 11.85p 11.65p 11.85p 16956
23/02/2012 11.84p 11.85p 11.65p 11.85p 10395
22/02/2012 11.89p 11.89p 11.65p 11.75p 11241
21/02/2012 11.75p 11.90p 11.72p 11.86p 22613
20/02/2012 11.89p 11.90p 11.68p 11.90p 5959
17/02/2012 11.89p 11.89p 11.65p 11.65p 2433
16/02/2012 11.47p 11.90p 11.47p 11.90p 11772
15/02/2012 11.48p 11.74p 11.48p 11.74p 10342
14/02/2012 11.74p 11.74p 11.64p 11.73p 2364
13/02/2012 11.74p 11.74p 11.48p 11.73p 11551
10/02/2012 11.56p 11.69p 11.40p 11.56p 18700
09/02/2012 11.56p 11.70p 11.56p 11.56p 1117
08/02/2012 11.80p 11.80p 11.56p 11.70p 6629
07/02/2012 11.77p 11.77p 11.50p 11.73p 31868
06/02/2012 11.78p 11.79p 11.54p 11.79p 23331
03/02/2012 11.58p 11.80p 11.31p 11.78p 35607
02/02/2012 11.45p 11.64p 11.30p 11.54p 20560
01/02/2012 11.36p 11.67p 11.36p 11.45p 12104
31/01/2012 11.41p 11.67p 11.35p 11.36p 39536
30/01/2012 11.58p 11.58p 11.40p 11.40p 6154
27/01/2012 11.70p 11.73p 11.47p 11.47p 11868
26/01/2012 11.82p 11.82p 11.55p 11.55p 6345
25/01/2012 11.80p 11.80p 11.55p 11.55p 28005
24/01/2012 11.95p 11.95p 11.65p 11.83p 87485
23/01/2012 11.95p 11.95p 11.75p 11.94p 25970
20/01/2012 11.94p 11.94p 11.75p 11.75p 1310
19/01/2012 11.80p 11.94p 11.75p 11.83p 11063
18/01/2012 12.08p 12.08p 11.70p 11.75p 24754
17/01/2012 11.80p 12.00p 11.80p 11.80p 3665
16/01/2012 12.05p 12.05p 11.76p 11.91p 608
13/01/2012 12.04p 12.04p 11.75p 11.75p 2553
12/01/2012 11.99p 11.99p 11.75p 11.96p 5726
11/01/2012 11.71p 12.00p 11.71p 11.99p 9454
10/01/2012 11.99p 11.99p 11.67p 11.95p 6114
09/01/2012 11.70p 11.94p 11.66p 11.66p 37221
06/01/2012 11.80p 12.01p 11.70p 11.91p 21728
05/01/2012 11.63p 11.79p 11.62p 11.79p 14670
04/01/2012 11.80p 11.89p 11.57p 11.88p 59263
03/01/2012 11.73p 11.73p 11.50p 11.54p 8436
30/12/2011 11.62p 11.64p 11.53p 11.64p 0
29/12/2011 11.62p 11.62p 11.53p 11.54p 619
28/12/2011 11.74p 11.74p 11.52p 11.62p 3991
23/12/2011 11.74p 11.74p 11.64p 11.64p 42
22/12/2011 11.84p 11.84p 11.52p 11.52p 8868
21/12/2011 11.60p 11.84p 11.60p 11.60p 4334
20/12/2011 11.85p 11.85p 11.61p 11.77p 1272
19/12/2011 11.66p 11.71p 11.60p 11.60p 21791
16/12/2011 11.70p 11.75p 11.69p 11.70p 26358
15/12/2011 11.70p 11.86p 11.70p 11.70p 42566
14/12/2011 11.75p 11.97p 11.70p 11.86p 22073
13/12/2011 11.75p 11.82p 11.69p 11.69p 11860
12/12/2011 11.75p 11.93p 11.75p 11.93p 6882
09/12/2011 11.82p 11.82p 11.70p 11.70p 11305
08/12/2011 11.95p 11.95p 11.76p 11.76p 19051
07/12/2011 11.95p 11.95p 11.76p 11.78p 14342
06/12/2011 11.94p 11.95p 11.85p 11.95p 765
05/12/2011 11.85p 11.95p 11.85p 11.95p 2265
02/12/2011 11.95p 11.95p 11.85p 11.92p 1197
01/12/2011 11.98p 11.98p 11.70p 11.82p 17314
30/11/2011 11.72p 11.98p 11.72p 11.85p 30997
29/11/2011 11.75p 11.98p 11.51p 11.79p 89841
28/11/2011 11.70p 11.90p 11.70p 11.76p 3986
25/11/2011 11.80p 11.84p 11.70p 11.75p 11925
24/11/2011 11.80p 11.96p 11.80p 11.80p 8585
23/11/2011 11.99p 11.99p 11.76p 11.90p 10599
22/11/2011 12.00p 12.00p 11.70p 11.76p 39394
21/11/2011 11.87p 12.00p 11.75p 11.81p 9776
18/11/2011 11.80p 11.80p 11.80p 11.80p 16
17/11/2011 11.95p 12.00p 11.85p 12.00p 42919
16/11/2011 11.85p 11.99p 11.85p 11.94p 2891
15/11/2011 11.85p 11.98p 11.85p 11.85p 7219
14/11/2011 11.85p 12.00p 11.70p 11.91p 18653
11/11/2011 12.00p 12.00p 11.70p 11.85p 16903
10/11/2011 11.81p 11.99p 11.80p 11.85p 21020
09/11/2011 11.90p 11.94p 11.65p 11.82p 11854
08/11/2011 11.71p 11.90p 11.70p 11.85p 14629
07/11/2011 11.79p 11.89p 11.71p 11.89p 18205
04/11/2011 11.85p 11.85p 11.70p 11.84p 6415
03/11/2011 11.70p 11.90p 11.70p 11.89p 5284
02/11/2011 11.66p 11.90p 11.65p 11.87p 7239
01/11/2011 11.80p 11.90p 11.65p 11.90p 6300
31/10/2011 11.65p 11.80p 11.65p 11.66p 1361
28/10/2011 11.79p 11.79p 11.65p 11.75p 28347
27/10/2011 11.99p 11.99p 11.67p 11.81p 8658
26/10/2011 11.75p 11.90p 11.65p 11.88p 21015
25/10/2011 11.70p 11.97p 11.70p 11.76p 94684
24/10/2011 11.70p 11.97p 11.70p 11.71p 1520

*Close Price adjusted for both dividends and splits