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
22/03/2010 11.31p 11.35p 11.16p 11.35p 20888
19/03/2010 11.38p 11.38p 11.30p 11.37p 48709
18/03/2010 11.40p 11.40p 11.21p 11.31p 23289
17/03/2010 11.20p 11.40p 11.20p 11.37p 4718
16/03/2010 11.50p 11.50p 11.21p 11.43p 7380
15/03/2010 11.50p 11.50p 11.30p 11.40p 23805
12/03/2010 11.30p 11.50p 11.28p 11.45p 31437
11/03/2010 11.38p 11.48p 11.29p 11.31p 7362
10/03/2010 11.33p 11.45p 11.26p 11.45p 5461
09/03/2010 11.39p 11.39p 11.27p 11.29p 56234
08/03/2010 11.30p 11.40p 11.25p 11.25p 12303
05/03/2010 11.30p 11.40p 11.25p 11.31p 40524
04/03/2010 11.35p 11.50p 11.28p 11.40p 24085
03/03/2010 11.36p 11.53p 11.30p 11.45p 61727
02/03/2010 11.50p 11.50p 11.36p 11.50p 54561
01/03/2010 11.45p 11.50p 11.31p 11.50p 6662
26/02/2010 11.35p 11.46p 11.30p 11.40p 15422
25/02/2010 11.36p 11.40p 11.26p 11.26p 36895
24/02/2010 11.41p 11.41p 11.36p 11.40p 13715
23/02/2010 11.45p 11.53p 11.36p 11.41p 20345
22/02/2010 11.45p 11.50p 11.36p 11.40p 84176
19/02/2010 11.40p 11.49p 11.26p 11.49p 28304
18/02/2010 11.33p 11.40p 11.25p 11.29p 19636
17/02/2010 11.18p 11.33p 11.18p 11.33p 24488
16/02/2010 11.20p 11.30p 11.11p 11.30p 12726
15/02/2010 11.20p 11.25p 11.03p 11.24p 11941
12/02/2010 11.20p 11.20p 11.01p 11.07p 6043
11/02/2010 11.01p 11.20p 11.01p 11.01p 3680
10/02/2010 11.16p 11.20p 11.01p 11.01p 18822
09/02/2010 11.16p 11.25p 11.16p 11.16p 5522
08/02/2010 11.15p 11.25p 11.15p 11.16p 134922
05/02/2010 11.21p 11.25p 11.16p 11.16p 38271
04/02/2010 11.30p 11.37p 11.25p 11.26p 94679
03/02/2010 11.25p 11.33p 11.17p 11.25p 34741
02/02/2010 11.16p 11.35p 11.16p 11.35p 19465
01/02/2010 11.13p 11.25p 11.13p 11.25p 8574
29/01/2010 11.15p 11.17p 11.05p 11.13p 39588
28/01/2010 11.10p 11.15p 11.00p 11.06p 4212
27/01/2010 11.01p 11.07p 11.01p 11.07p 4575
26/01/2010 10.95p 11.10p 10.95p 11.03p 9023
25/01/2010 10.93p 11.02p 10.93p 10.95p 9807
22/01/2010 10.95p 10.98p 10.91p 10.93p 5284
21/01/2010 10.98p 11.05p 10.91p 10.92p 12905
20/01/2010 10.95p 11.12p 10.84p 11.07p 115141
19/01/2010 10.80p 10.99p 10.80p 10.99p 43016
18/01/2010 10.86p 10.95p 10.80p 10.95p 5520
15/01/2010 10.90p 10.93p 10.85p 10.86p 25696
14/01/2010 10.71p 10.90p 10.71p 10.85p 45608
13/01/2010 10.80p 10.80p 10.72p 10.75p 63347
12/01/2010 10.85p 10.89p 10.65p 10.80p 82921
11/01/2010 10.90p 10.95p 10.85p 10.88p 98369
08/01/2010 10.65p 10.95p 10.60p 10.80p 65871
07/01/2010 10.60p 10.70p 10.54p 10.65p 14750
06/01/2010 10.51p 10.60p 10.51p 10.60p 15038
05/01/2010 10.56p 10.65p 10.50p 10.60p 14237
04/01/2010 10.55p 10.56p 10.46p 10.56p 7585
31/12/2009 10.54p 10.56p 10.45p 10.55p 5504
30/12/2009 10.47p 10.54p 10.40p 10.54p 20119
29/12/2009 10.36p 10.54p 10.36p 10.47p 14483
24/12/2009 10.52p 10.52p 10.44p 10.44p 0
23/12/2009 10.46p 10.52p 10.35p 10.52p 58739
22/12/2009 10.51p 10.54p 10.49p 10.50p 13213
21/12/2009 10.47p 10.49p 10.35p 10.49p 784
18/12/2009 10.50p 10.53p 10.10p 10.51p 257488
17/12/2009 10.34p 10.50p 10.34p 10.50p 11589
16/12/2009 10.34p 10.53p 10.34p 10.53p 14759
15/12/2009 10.49p 10.50p 10.34p 10.45p 12765
14/12/2009 10.34p 10.49p 10.34p 10.34p 20684
11/12/2009 10.35p 10.41p 10.33p 10.41p 2701
10/12/2009 10.35p 10.40p 10.33p 10.33p 10522
09/12/2009 10.43p 10.43p 10.33p 10.35p 4812
08/12/2009 10.49p 10.50p 10.35p 10.45p 27371
07/12/2009 10.49p 10.49p 10.35p 10.47p 5883
04/12/2009 10.49p 10.49p 10.35p 10.49p 35576
03/12/2009 10.35p 10.40p 10.33p 10.33p 10636
02/12/2009 10.43p 10.55p 10.33p 10.35p 84451
01/12/2009 10.39p 10.70p 10.39p 10.70p 29444
30/11/2009 10.39p 10.55p 10.39p 10.40p 1961
27/11/2009 10.39p 10.50p 10.39p 10.49p 60665
26/11/2009 10.45p 10.48p 10.40p 10.40p 11211
25/11/2009 10.45p 10.50p 10.44p 10.50p 19750
24/11/2009 10.45p 10.50p 10.39p 10.45p 37392
23/11/2009 10.54p 10.54p 10.39p 10.53p 17461
20/11/2009 10.43p 10.43p 10.39p 10.39p 8642
19/11/2009 10.43p 10.54p 10.43p 10.49p 13670
18/11/2009 10.45p 10.49p 10.37p 10.49p 46519
17/11/2009 10.50p 10.52p 10.47p 10.49p 36103
16/11/2009 10.54p 10.54p 10.47p 10.52p 41977
13/11/2009 10.47p 10.54p 10.47p 10.54p 33432
12/11/2009 10.47p 10.54p 10.47p 10.54p 532
11/11/2009 10.49p 10.54p 10.46p 10.54p 111078
10/11/2009 10.48p 10.48p 10.40p 10.47p 91991
09/11/2009 10.45p 10.52p 10.40p 10.45p 60787
06/11/2009 10.43p 10.55p 10.43p 10.45p 29066
05/11/2009 10.48p 10.53p 10.43p 10.53p 92343
04/11/2009 10.51p 10.57p 10.47p 10.57p 6586
03/11/2009 10.55p 10.55p 10.47p 10.47p 11953
02/11/2009 10.09p 10.55p 10.09p 10.54p 44450
30/10/2009 10.56p 10.56p 10.47p 10.47p 4310
29/10/2009 10.56p 10.56p 10.47p 10.55p 6018
28/10/2009 10.47p 10.56p 10.47p 10.56p 14181
27/10/2009 10.45p 10.52p 10.40p 10.52p 5682
26/10/2009 10.46p 10.47p 10.46p 10.47p 3449
23/10/2009 10.95p 10.95p 10.45p 10.46p 39573
22/10/2009 10.41p 10.46p 10.41p 10.46p 2518
21/10/2009 10.42p 10.47p 10.41p 10.45p 40085
20/10/2009 10.44p 10.58p 10.41p 10.45p 1665
19/10/2009 10.55p 10.55p 10.43p 10.53p 30363
16/10/2009 10.47p 10.57p 10.46p 10.46p 28354
15/10/2009 10.47p 10.54p 10.47p 10.47p 24116
14/10/2009 10.54p 10.54p 10.36p 10.44p 18653
13/10/2009 10.50p 10.52p 10.40p 10.46p 13232
12/10/2009 10.50p 10.50p 10.46p 10.46p 11892
09/10/2009 10.45p 10.54p 10.43p 10.43p 17318
08/10/2009 10.50p 10.57p 10.46p 10.50p 28223
07/10/2009 10.52p 10.57p 10.50p 10.57p 29598
06/10/2009 10.50p 10.58p 10.50p 10.56p 5238
05/10/2009 10.61p 10.61p 10.50p 10.55p 43543
02/10/2009 10.55p 10.65p 10.53p 10.53p 11578
01/10/2009 10.56p 10.63p 10.55p 10.55p 24338
30/09/2009 10.57p 10.64p 10.56p 10.57p 37473
29/09/2009 10.54p 10.57p 10.50p 10.57p 48717
28/09/2009 10.50p 10.54p 10.46p 10.53p 62422
25/09/2009 10.50p 10.50p 10.40p 10.50p 11971
24/09/2009 10.48p 10.50p 10.37p 10.41p 16094
23/09/2009 10.45p 10.50p 10.40p 10.48p 31981
22/09/2009 10.45p 10.54p 10.43p 10.50p 43857
21/09/2009 10.42p 10.55p 10.38p 10.42p 38756

*Close Price adjusted for both dividends and splits