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
06/01/2011 10.80p 10.94p 10.75p 10.80p 21689
05/01/2011 10.94p 10.95p 10.73p 10.74p 9111
04/01/2011 10.69p 10.94p 10.69p 10.70p 11646
31/12/2010 10.65p 10.85p 10.65p 10.65p 1859
30/12/2010 10.70p 10.83p 10.65p 10.65p 10896
29/12/2010 10.70p 10.90p 10.70p 10.90p 3095
24/12/2010 10.70p 10.80p 10.70p 10.80p 531
23/12/2010 10.75p 10.80p 10.70p 10.80p 10795
22/12/2010 10.75p 10.94p 10.75p 10.85p 10146
21/12/2010 10.94p 10.94p 10.75p 10.92p 1250
20/12/2010 10.75p 10.94p 10.75p 10.94p 3556
17/12/2010 10.76p 10.90p 10.75p 10.76p 61428
16/12/2010 10.75p 10.88p 10.71p 10.71p 35766
15/12/2010 10.75p 10.88p 10.75p 10.76p 4176
14/12/2010 10.85p 10.94p 10.71p 10.89p 28121
13/12/2010 10.95p 10.95p 10.76p 10.95p 2739
10/12/2010 10.75p 10.89p 10.75p 10.76p 8860
09/12/2010 10.89p 10.89p 10.76p 10.89p 21094
08/12/2010 10.94p 10.94p 10.76p 10.76p 2833
07/12/2010 10.95p 10.95p 10.75p 10.94p 21600
06/12/2010 10.75p 10.86p 10.75p 10.85p 5274
03/12/2010 10.94p 10.94p 10.75p 10.75p 2592
02/12/2010 10.85p 10.85p 10.71p 10.84p 1742
01/12/2010 10.71p 10.85p 10.71p 10.72p 15663
30/11/2010 10.70p 10.90p 10.70p 10.75p 14236
29/11/2010 10.95p 11.18p 10.88p 10.88p 6942
26/11/2010 11.15p 11.15p 10.95p 11.10p 30345
25/11/2010 11.15p 11.32p 11.15p 11.30p 4280
24/11/2010 11.40p 11.40p 11.15p 11.30p 7758
23/11/2010 11.30p 11.43p 11.21p 11.30p 17088
22/11/2010 11.43p 11.43p 11.30p 11.30p 8752
19/11/2010 11.44p 11.44p 11.30p 11.30p 2596
18/11/2010 11.45p 11.45p 11.30p 11.44p 2370
17/11/2010 11.35p 11.49p 11.26p 11.26p 23366
16/11/2010 11.54p 11.54p 11.38p 11.38p 21530
15/11/2010 11.54p 11.54p 11.45p 11.45p 2299
12/11/2010 11.46p 11.53p 11.45p 11.50p 12720
11/11/2010 11.50p 11.55p 11.45p 11.47p 25747
10/11/2010 11.55p 11.55p 11.50p 11.50p 54872
09/11/2010 11.49p 11.49p 11.40p 11.44p 35538
08/11/2010 11.46p 11.49p 11.40p 11.40p 20839
05/11/2010 11.45p 11.55p 11.45p 11.55p 8651
04/11/2010 11.56p 11.60p 11.45p 11.45p 6014
03/11/2010 11.59p 11.59p 11.48p 11.53p 21853
02/11/2010 11.45p 11.59p 11.45p 11.58p 2356
01/11/2010 11.61p 11.61p 11.48p 11.60p 15430
29/10/2010 11.53p 11.60p 11.45p 11.60p 8827
28/10/2010 11.61p 11.61p 11.45p 11.61p 579
27/10/2010 11.54p 11.62p 11.40p 11.45p 9571
26/10/2010 11.61p 11.61p 11.46p 11.61p 4599
25/10/2010 11.45p 11.61p 11.45p 11.45p 10270
22/10/2010 11.50p 11.55p 11.45p 11.45p 9957
21/10/2010 11.32p 11.50p 11.32p 11.50p 1422
20/10/2010 11.40p 11.49p 11.15p 11.49p 19605
19/10/2010 11.40p 11.44p 11.37p 11.44p 14812
18/10/2010 11.35p 11.44p 11.35p 11.40p 14939
15/10/2010 11.35p 11.44p 11.32p 11.32p 4058
14/10/2010 11.44p 11.44p 11.30p 11.35p 50695
13/10/2010 11.15p 11.44p 11.15p 11.44p 10641
12/10/2010 11.15p 11.26p 11.15p 11.22p 45605
11/10/2010 11.26p 11.26p 11.15p 11.15p 5560
08/10/2010 11.16p 11.26p 11.15p 11.15p 2121
07/10/2010 11.26p 11.30p 11.15p 11.15p 9186
06/10/2010 11.20p 11.26p 11.20p 11.26p 32942
05/10/2010 11.13p 11.20p 11.13p 11.20p 8449
04/10/2010 11.19p 11.19p 11.05p 11.18p 54405
01/10/2010 11.19p 11.19p 11.10p 11.19p 39812
30/09/2010 11.06p 11.20p 11.06p 11.19p 3552
29/09/2010 11.05p 11.20p 11.05p 11.06p 3804
28/09/2010 11.05p 11.19p 10.97p 11.05p 19453
27/09/2010 11.18p 11.20p 10.94p 11.05p 30607
24/09/2010 11.05p 11.18p 11.05p 11.18p 18944
23/09/2010 11.18p 11.18p 11.05p 11.05p 9664
22/09/2010 11.20p 11.20p 11.05p 11.08p 20104
21/09/2010 11.06p 11.20p 11.05p 11.19p 32644
20/09/2010 11.01p 11.20p 11.01p 11.19p 4261
17/09/2010 11.15p 11.20p 10.96p 11.20p 88875
16/09/2010 11.05p 11.15p 11.05p 11.05p 6391
15/09/2010 11.05p 11.15p 11.05p 11.15p 3645
14/09/2010 11.05p 11.15p 11.05p 11.05p 4069
13/09/2010 11.15p 11.15p 11.05p 11.15p 3633
10/09/2010 11.05p 11.15p 11.05p 11.05p 14945
09/09/2010 11.15p 11.15p 11.05p 11.05p 2502
08/09/2010 11.15p 11.15p 11.02p 11.15p 1979
07/09/2010 11.13p 11.13p 10.97p 11.00p 4434
06/09/2010 11.06p 11.14p 10.96p 10.96p 3593
03/09/2010 10.96p 11.14p 10.95p 10.96p 6713
02/09/2010 11.03p 11.10p 10.96p 10.96p 3433
01/09/2010 10.96p 11.13p 10.96p 11.10p 6346
31/08/2010 11.00p 11.15p 10.95p 10.96p 27938
27/08/2010 11.10p 11.17p 11.09p 11.10p 1965
26/08/2010 11.00p 11.15p 11.00p 11.01p 17687
25/08/2010 11.15p 11.15p 11.00p 11.00p 8404
24/08/2010 11.18p 11.20p 11.06p 11.10p 28538
23/08/2010 11.00p 11.17p 11.00p 11.17p 17209
20/08/2010 11.20p 11.20p 11.00p 11.00p 3648
19/08/2010 11.10p 11.20p 11.09p 11.10p 9136
18/08/2010 11.19p 11.19p 11.10p 11.10p 1571
17/08/2010 11.10p 11.19p 11.09p 11.19p 6010
16/08/2010 11.07p 11.19p 11.07p 11.15p 2504
13/08/2010 11.07p 11.20p 11.07p 11.20p 27331
12/08/2010 11.08p 11.19p 11.07p 11.19p 5462
11/08/2010 11.20p 11.20p 11.07p 11.07p 2499
10/08/2010 11.08p 11.20p 11.08p 11.20p 2561
09/08/2010 11.20p 11.20p 11.08p 11.20p 17510
06/08/2010 11.08p 11.25p 11.08p 11.08p 14000
05/08/2010 11.05p 11.23p 11.05p 11.06p 2538
04/08/2010 11.05p 11.16p 11.00p 11.05p 27382
03/08/2010 11.20p 11.20p 11.06p 11.07p 16746
02/08/2010 11.20p 11.23p 11.06p 11.06p 59233
30/07/2010 11.20p 11.20p 11.06p 11.06p 2340
29/07/2010 11.20p 11.20p 11.06p 11.19p 4057
28/07/2010 11.22p 11.22p 11.05p 11.20p 14735
27/07/2010 11.24p 11.24p 11.11p 11.11p 32180
26/07/2010 11.19p 11.20p 11.10p 11.18p 106150
23/07/2010 11.19p 11.19p 11.13p 11.19p 6855
22/07/2010 11.18p 11.19p 11.13p 11.19p 31465
21/07/2010 11.01p 11.19p 11.00p 11.19p 31738
20/07/2010 11.15p 11.19p 11.02p 11.02p 120932
19/07/2010 11.19p 11.19p 11.01p 11.01p 16981
16/07/2010 11.15p 11.19p 11.02p 11.02p 12173
15/07/2010 11.19p 11.19p 11.01p 11.01p 12995
14/07/2010 11.10p 11.19p 11.01p 11.01p 4783
13/07/2010 11.15p 11.20p 11.02p 11.20p 20804
12/07/2010 11.03p 11.18p 11.01p 11.15p 6659
09/07/2010 11.08p 11.19p 11.01p 11.19p 44707
08/07/2010 11.20p 11.20p 11.01p 11.01p 33527
07/07/2010 11.11p 11.20p 11.11p 11.20p 9813
06/07/2010 11.32p 11.32p 11.10p 11.20p 32297
05/07/2010 11.18p 11.33p 11.18p 11.33p 3153
02/07/2010 11.31p 11.32p 11.18p 11.30p 1781
01/07/2010 11.27p 11.40p 11.18p 11.18p 5705
30/06/2010 11.27p 11.40p 11.27p 11.35p 23560
29/06/2010 11.28p 11.40p 11.28p 11.38p 9081
28/06/2010 11.27p 11.40p 11.27p 11.40p 4131
25/06/2010 11.27p 11.39p 11.27p 11.27p 3509
24/06/2010 11.35p 11.35p 11.27p 11.27p 6845
23/06/2010 11.31p 11.40p 11.27p 11.27p 1839
22/06/2010 11.45p 11.46p 11.31p 11.31p 26163
21/06/2010 11.40p 11.45p 11.39p 11.45p 20256
18/06/2010 11.15p 11.44p 11.15p 11.44p 82509
17/06/2010 11.20p 11.20p 11.01p 11.15p 23676
16/06/2010 11.25p 11.25p 11.10p 11.10p 40891
15/06/2010 11.25p 11.25p 11.08p 11.25p 13637
14/06/2010 11.15p 11.25p 11.02p 11.25p 15880
11/06/2010 11.15p 11.15p 11.02p 11.15p 13582
10/06/2010 11.10p 11.20p 11.00p 11.20p 7649
09/06/2010 11.05p 11.15p 10.96p 11.15p 9489
08/06/2010 10.99p 11.08p 10.90p 10.96p 30540
07/06/2010 10.81p 11.00p 10.81p 10.95p 3402
04/06/2010 11.00p 11.00p 10.82p 10.82p 12587
03/06/2010 10.94p 11.00p 10.82p 10.92p 7996
02/06/2010 10.81p 10.95p 10.81p 10.94p 31512
01/06/2010 10.85p 11.00p 10.81p 10.93p 5183
28/05/2010 10.90p 11.00p 10.86p 10.86p 10930
27/05/2010 10.91p 11.09p 10.89p 10.95p 33295
26/05/2010 11.15p 11.15p 10.91p 10.91p 7081
25/05/2010 11.15p 11.25p 11.00p 11.19p 65572
24/05/2010 11.11p 11.15p 10.91p 11.15p 15895
21/05/2010 11.14p 11.14p 10.90p 10.91p 5917
20/05/2010 11.01p 11.15p 10.94p 10.94p 13412
19/05/2010 11.03p 11.20p 11.02p 11.02p 9134
18/05/2010 11.20p 11.21p 11.03p 11.21p 28485
17/05/2010 11.10p 11.23p 11.03p 11.13p 62949
14/05/2010 11.10p 11.20p 11.10p 11.20p 13659
13/05/2010 11.23p 11.23p 11.01p 11.20p 13241
12/05/2010 11.11p 11.16p 10.92p 11.16p 22168
11/05/2010 11.00p 11.11p 11.00p 11.11p 18321
10/05/2010 11.15p 11.16p 10.92p 11.11p 18465
07/05/2010 10.93p 11.05p 10.93p 10.93p 23479
06/05/2010 10.90p 11.10p 10.90p 11.10p 15126
05/05/2010 11.19p 11.19p 10.91p 11.00p 31329
04/05/2010 11.13p 11.19p 11.08p 11.10p 9989
30/04/2010 11.19p 11.19p 11.07p 11.07p 4658
29/04/2010 11.07p 11.19p 11.07p 11.14p 13587
28/04/2010 11.08p 11.19p 11.08p 11.14p 3862
27/04/2010 11.08p 11.19p 11.08p 11.08p 9749
26/04/2010 11.19p 11.19p 11.08p 11.19p 52021
23/04/2010 11.07p 11.19p 11.07p 11.07p 34292
22/04/2010 11.23p 11.23p 11.04p 11.19p 5154
21/04/2010 11.29p 11.29p 11.03p 11.04p 25645
20/04/2010 11.07p 11.34p 11.03p 11.18p 31877
19/04/2010 11.35p 11.35p 11.07p 11.25p 5364
16/04/2010 11.35p 11.35p 11.07p 11.30p 10924
15/04/2010 11.07p 11.35p 11.07p 11.33p 15092
14/04/2010 11.15p 11.35p 11.07p 11.34p 39926
13/04/2010 11.08p 11.34p 11.08p 11.17p 9233
12/04/2010 11.32p 11.34p 11.07p 11.21p 11756
09/04/2010 11.26p 11.35p 11.05p 11.06p 32571
08/04/2010 11.30p 11.38p 11.00p 11.38p 11670
07/04/2010 11.06p 11.30p 11.00p 11.30p 38925
06/04/2010 11.00p 11.31p 11.00p 11.29p 10300
01/04/2010 11.00p 11.22p 11.00p 11.22p 23328
31/03/2010 11.24p 11.30p 11.10p 11.28p 27677
30/03/2010 11.20p 11.30p 11.01p 11.30p 5009
29/03/2010 11.24p 11.24p 11.01p 11.24p 6241
26/03/2010 11.12p 11.24p 11.12p 11.21p 23670
25/03/2010 11.15p 11.24p 11.15p 11.24p 5785
24/03/2010 11.13p 11.25p 11.03p 11.24p 89318
23/03/2010 11.35p 11.35p 11.01p 11.12p 31942

*Close Price adjusted for both dividends and splits