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
21/10/2011 11.99p 11.99p 11.73p 11.73p 2030
20/10/2011 11.71p 11.95p 11.65p 11.71p 13751
19/10/2011 11.99p 11.99p 11.71p 11.99p 17399
18/10/2011 11.95p 11.95p 11.70p 11.85p 8386
17/10/2011 11.99p 11.99p 11.70p 11.75p 11781
14/10/2011 12.05p 12.05p 11.80p 11.90p 91166
13/10/2011 12.05p 12.05p 11.82p 12.04p 104217
12/10/2011 12.05p 12.05p 11.75p 11.75p 2685
11/10/2011 12.05p 12.05p 11.75p 11.75p 11076
10/10/2011 12.05p 12.05p 11.90p 11.90p 1725
07/10/2011 12.05p 12.05p 11.75p 12.00p 3796
06/10/2011 12.10p 12.10p 11.75p 11.75p 3947
05/10/2011 12.05p 12.09p 11.75p 11.76p 2625
04/10/2011 11.75p 12.04p 11.66p 11.66p 68203
03/10/2011 11.88p 12.04p 11.75p 12.04p 400740
30/09/2011 12.00p 12.00p 11.75p 11.80p 26915
29/09/2011 11.87p 11.87p 11.75p 11.80p 12171
28/09/2011 12.10p 12.10p 11.80p 11.80p 32366
27/09/2011 12.02p 12.19p 11.85p 12.19p 9703
26/09/2011 11.90p 12.08p 11.90p 12.08p 3379
23/09/2011 11.85p 12.05p 11.70p 12.05p 12742
22/09/2011 11.85p 11.85p 11.70p 11.85p 23719
21/09/2011 11.80p 11.85p 11.65p 11.71p 16943
20/09/2011 11.80p 11.85p 11.79p 11.80p 9967
19/09/2011 11.80p 11.85p 11.80p 11.85p 4120
16/09/2011 12.15p 12.15p 11.80p 11.80p 36663
15/09/2011 11.89p 12.15p 11.85p 11.85p 1745
14/09/2011 12.10p 12.19p 11.85p 12.00p 15973
13/09/2011 11.66p 12.00p 11.66p 11.90p 3263
12/09/2011 11.65p 11.80p 11.56p 11.56p 2203
09/09/2011 11.55p 11.74p 11.55p 11.56p 26725
08/09/2011 11.55p 11.75p 11.55p 11.61p 93838
07/09/2011 11.64p 11.75p 11.45p 11.55p 8844
06/09/2011 11.59p 11.64p 11.44p 11.64p 147691
05/09/2011 11.40p 11.59p 11.40p 11.59p 1142
02/09/2011 11.35p 11.46p 11.35p 11.40p 20664
01/09/2011 11.44p 11.47p 11.35p 11.36p 49333
31/08/2011 11.40p 11.44p 11.36p 11.36p 10772
30/08/2011 11.40p 11.40p 11.30p 11.40p 71109
26/08/2011 11.34p 11.40p 11.34p 11.40p 12746
25/08/2011 11.31p 11.40p 11.30p 11.35p 1159
24/08/2011 11.35p 11.40p 11.35p 11.38p 60931
23/08/2011 11.20p 11.35p 11.20p 11.35p 4655
22/08/2011 11.30p 11.34p 11.20p 11.34p 18371
19/08/2011 11.18p 11.29p 11.14p 11.29p 5578
18/08/2011 11.15p 11.29p 11.15p 11.18p 10440
17/08/2011 11.30p 11.30p 11.11p 11.11p 28593
16/08/2011 10.97p 11.20p 10.90p 11.15p 19683
15/08/2011 10.94p 10.97p 10.90p 10.97p 4477
12/08/2011 10.97p 10.98p 10.93p 10.95p 4981
11/08/2011 10.92p 10.98p 10.81p 10.97p 15597
10/08/2011 10.80p 10.95p 10.80p 10.85p 38316
09/08/2011 10.98p 10.99p 10.65p 10.81p 54752
08/08/2011 10.98p 10.98p 10.78p 10.90p 21823
05/08/2011 11.02p 11.03p 10.90p 11.02p 25522
04/08/2011 11.04p 11.04p 10.90p 11.02p 10639
03/08/2011 11.03p 11.04p 10.90p 10.96p 36653
02/08/2011 11.00p 11.10p 10.95p 11.00p 27789
01/08/2011 11.00p 11.09p 11.00p 11.00p 7094
29/07/2011 11.05p 11.05p 11.00p 11.00p 8743
28/07/2011 11.10p 11.10p 11.00p 11.00p 10602
27/07/2011 11.10p 11.10p 11.00p 11.03p 2525
26/07/2011 11.00p 11.09p 10.97p 11.05p 6629
25/07/2011 11.00p 11.10p 10.98p 11.00p 10029
22/07/2011 11.05p 11.05p 11.00p 11.05p 15491
21/07/2011 11.00p 11.05p 11.00p 11.00p 15197
20/07/2011 11.05p 11.08p 11.01p 11.05p 10470
19/07/2011 10.87p 11.07p 10.87p 11.07p 11759
18/07/2011 10.87p 11.00p 10.87p 10.87p 1635
15/07/2011 10.88p 10.94p 10.87p 10.87p 10409
14/07/2011 10.87p 10.95p 10.87p 10.87p 2614
13/07/2011 10.90p 10.95p 10.87p 10.87p 27171
12/07/2011 10.90p 10.95p 10.90p 10.94p 8649
11/07/2011 10.90p 10.95p 10.90p 10.95p 2729
08/07/2011 10.95p 10.95p 10.90p 10.90p 2151
07/07/2011 10.93p 10.95p 10.90p 10.95p 3812
06/07/2011 10.95p 10.95p 10.90p 10.95p 13794
05/07/2011 10.90p 10.99p 10.76p 10.90p 24578
04/07/2011 10.90p 10.95p 10.90p 10.90p 37180
01/07/2011 10.91p 11.03p 10.90p 10.90p 1838
30/06/2011 11.05p 11.05p 10.80p 11.00p 16237
29/06/2011 10.92p 11.05p 10.92p 11.05p 2118
28/06/2011 10.92p 11.05p 10.90p 10.92p 7456
27/06/2011 10.97p 11.05p 10.97p 11.04p 1031
24/06/2011 11.05p 11.05p 10.90p 11.05p 14347
23/06/2011 11.00p 11.04p 10.90p 10.90p 16731
22/06/2011 11.00p 11.04p 10.90p 11.04p 19605
21/06/2011 10.90p 10.97p 10.90p 10.94p 62655
20/06/2011 10.84p 10.90p 10.83p 10.85p 7969
17/06/2011 10.88p 10.90p 10.77p 10.90p 58044
16/06/2011 10.82p 10.85p 10.75p 10.77p 25344
15/06/2011 10.88p 10.88p 10.82p 10.83p 27023
14/06/2011 10.75p 10.90p 10.75p 10.87p 66923
13/06/2011 10.80p 10.95p 10.75p 10.80p 20724
10/06/2011 10.76p 10.80p 10.76p 10.76p 1356
09/06/2011 10.75p 10.80p 10.75p 10.76p 6751
08/06/2011 10.75p 10.80p 10.75p 10.79p 15334
07/06/2011 10.75p 10.78p 10.73p 10.75p 19790
06/06/2011 10.72p 10.80p 10.62p 10.77p 74355
03/06/2011 10.59p 10.74p 10.55p 10.62p 131904
02/06/2011 10.62p 10.79p 10.57p 10.59p 229648
01/06/2011 10.74p 10.74p 10.55p 10.62p 236980
31/05/2011 10.77p 10.85p 10.64p 10.69p 283944
27/05/2011 10.78p 10.78p 10.73p 10.77p 17824
26/05/2011 10.72p 10.80p 10.72p 10.80p 98498
25/05/2011 10.70p 10.72p 10.67p 10.72p 47344
24/05/2011 10.70p 10.72p 10.68p 10.72p 41878
23/05/2011 10.75p 10.75p 10.68p 10.74p 99199
20/05/2011 10.75p 10.78p 10.70p 10.75p 214711
19/05/2011 10.75p 10.78p 10.71p 10.75p 126768
18/05/2011 10.74p 10.74p 10.70p 10.74p 89557
17/05/2011 10.75p 10.76p 10.75p 10.75p 19347
16/05/2011 10.75p 10.76p 10.74p 10.76p 38814
13/05/2011 10.77p 10.77p 10.74p 10.75p 128906
12/05/2011 10.78p 10.78p 10.71p 10.78p 129112
11/05/2011 10.80p 10.80p 10.77p 10.78p 44043
10/05/2011 10.80p 10.85p 10.80p 10.85p 63035
09/05/2011 10.75p 10.84p 10.70p 10.81p 100711
06/05/2011 10.61p 10.79p 10.61p 10.79p 227107
05/05/2011 10.61p 10.65p 10.61p 10.64p 27007
04/05/2011 10.65p 10.65p 10.61p 10.64p 68846
03/05/2011 10.60p 10.65p 10.60p 10.65p 79247
28/04/2011 10.65p 10.65p 10.60p 10.61p 26475
27/04/2011 10.65p 10.65p 10.62p 10.63p 16848
26/04/2011 10.65p 10.70p 10.60p 10.65p 98662
21/04/2011 10.65p 10.70p 10.65p 10.65p 31827
20/04/2011 10.70p 10.70p 10.56p 10.70p 26343
19/04/2011 10.70p 10.70p 10.56p 10.56p 4072
18/04/2011 10.70p 10.70p 10.56p 10.56p 9286
15/04/2011 10.61p 10.70p 10.61p 10.70p 2050
14/04/2011 10.70p 10.70p 10.61p 10.61p 27625
13/04/2011 10.62p 10.70p 10.62p 10.70p 4545
12/04/2011 10.70p 10.70p 10.62p 10.62p 5784
11/04/2011 10.66p 10.70p 10.66p 10.69p 18714
08/04/2011 10.75p 10.75p 10.65p 10.70p 57773
07/04/2011 10.75p 10.75p 10.65p 10.75p 2206
06/04/2011 10.52p 10.75p 10.50p 10.65p 93316
05/04/2011 10.50p 10.50p 10.45p 10.46p 59019
04/04/2011 10.50p 10.50p 10.45p 10.50p 2565
01/04/2011 10.40p 10.50p 10.40p 10.50p 40215
31/03/2011 10.44p 10.45p 10.40p 10.41p 51933
30/03/2011 10.60p 10.60p 10.40p 10.40p 110281
29/03/2011 10.60p 10.60p 10.45p 10.45p 11573
28/03/2011 10.51p 10.60p 10.51p 10.51p 18376
25/03/2011 10.75p 10.75p 10.45p 10.50p 157009
24/03/2011 10.60p 10.70p 10.60p 10.70p 7533
23/03/2011 10.61p 10.79p 10.60p 10.66p 17848
22/03/2011 10.60p 10.78p 10.60p 10.70p 16295
21/03/2011 10.62p 10.80p 10.60p 10.79p 14073
18/03/2011 10.85p 10.85p 10.60p 10.60p 30535
17/03/2011 10.84p 10.84p 10.70p 10.81p 6058
16/03/2011 10.85p 10.85p 10.70p 10.77p 1774
15/03/2011 10.71p 10.83p 10.65p 10.80p 21227
14/03/2011 10.71p 10.87p 10.71p 10.80p 1511
11/03/2011 10.71p 10.85p 10.71p 10.77p 6842
10/03/2011 10.71p 10.87p 10.71p 10.80p 7878
09/03/2011 10.71p 10.87p 10.71p 10.71p 5234
08/03/2011 10.85p 10.85p 10.70p 10.74p 5179
07/03/2011 10.71p 10.85p 10.71p 10.82p 21062
04/03/2011 10.67p 10.85p 10.67p 10.77p 48457
03/03/2011 10.70p 10.85p 10.70p 10.85p 6401
02/03/2011 10.70p 10.84p 10.70p 10.77p 2398
01/03/2011 10.80p 10.85p 10.70p 10.70p 16413
28/02/2011 10.70p 10.85p 10.70p 10.80p 100271
25/02/2011 10.70p 10.80p 10.70p 10.80p 1111
24/02/2011 10.72p 10.85p 10.70p 10.85p 13440
23/02/2011 10.87p 10.87p 10.72p 10.80p 1876
22/02/2011 10.78p 10.84p 10.75p 10.84p 5899
21/02/2011 10.80p 10.85p 10.78p 10.78p 18523
18/02/2011 10.80p 10.87p 10.80p 10.87p 1059
17/02/2011 10.80p 10.88p 10.80p 10.80p 84737
16/02/2011 10.80p 10.85p 10.80p 10.80p 7462
15/02/2011 10.81p 10.89p 10.81p 10.81p 501
14/02/2011 10.90p 10.90p 10.80p 10.85p 687
11/02/2011 10.80p 10.85p 10.79p 10.85p 5436
10/02/2011 10.85p 10.85p 10.80p 10.80p 8873
09/02/2011 10.89p 10.90p 10.80p 10.85p 62584
08/02/2011 10.81p 11.00p 10.75p 10.85p 60119
07/02/2011 10.75p 10.85p 10.75p 10.75p 29560
04/02/2011 10.76p 10.88p 10.75p 10.75p 73334
03/02/2011 10.78p 10.85p 10.76p 10.76p 50401
02/02/2011 10.78p 10.88p 10.76p 10.85p 14720
01/02/2011 10.78p 10.87p 10.78p 10.85p 2079
31/01/2011 10.80p 10.91p 10.78p 10.85p 3541
28/01/2011 10.82p 10.89p 10.80p 10.85p 14261
27/01/2011 10.85p 10.90p 10.82p 10.82p 19093
26/01/2011 10.90p 10.91p 10.82p 10.82p 15354
25/01/2011 10.86p 10.91p 10.81p 10.82p 9587
24/01/2011 10.96p 10.96p 10.80p 10.90p 13895
21/01/2011 10.98p 10.99p 10.85p 10.90p 3378
20/01/2011 11.00p 11.00p 10.85p 10.93p 5258
19/01/2011 10.90p 10.97p 10.80p 10.86p 23698
18/01/2011 10.85p 11.05p 10.85p 10.98p 27165
17/01/2011 10.99p 10.99p 10.85p 10.85p 14580
14/01/2011 10.92p 10.99p 10.88p 10.90p 57434
13/01/2011 10.90p 11.09p 10.90p 10.91p 138352
12/01/2011 11.04p 11.04p 10.85p 11.00p 1497
11/01/2011 10.80p 11.04p 10.71p 10.71p 15659
10/01/2011 10.80p 10.92p 10.80p 10.80p 2423
07/01/2011 11.00p 11.00p 10.80p 10.80p 7101

*Close Price adjusted for both dividends and splits