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
20/02/2018 14.10p 14.20p 14.15p 14.15p 0
19/02/2018 14.10p 14.20p 14.20p 14.20p 0
16/02/2018 14.10p 14.20p 14.10p 14.20p 5572
15/02/2018 14.00p 14.20p 14.20p 14.20p 0
14/02/2018 14.00p 14.20p 14.15p 14.20p 0
13/02/2018 14.00p 14.15p 14.00p 14.15p 280
12/02/2018 14.00p 14.15p 14.15p 14.15p 0
09/02/2018 14.00p 14.15p 14.10p 14.15p 50000
08/02/2018 14.00p 14.10p 14.00p 14.10p 0
07/02/2018 14.00p 14.00p 14.00p 14.00p 500
06/02/2018 13.80p 14.05p 13.85p 13.85p 0
05/02/2018 13.80p 14.05p 14.05p 14.05p 0
02/02/2018 13.80p 14.05p 14.00p 14.05p 0
01/02/2018 13.80p 14.00p 14.00p 14.00p 5500
31/01/2018 13.80p 14.00p 14.00p 14.00p 0
30/01/2018 13.80p 14.00p 13.80p 14.00p 2500
29/01/2018 13.80p 13.80p 13.80p 13.80p 0
26/01/2018 13.80p 13.80p 13.80p 13.80p 0
25/01/2018 13.80p 13.80p 13.80p 13.80p 0
24/01/2018 13.80p 13.80p 13.80p 13.80p 0
23/01/2018 13.80p 13.80p 13.70p 13.80p 0
22/01/2018 13.80p 13.75p 13.70p 13.70p 0
19/01/2018 13.80p 13.75p 13.75p 13.75p 0
18/01/2018 13.80p 13.80p 13.70p 13.75p 2169
17/01/2018 13.40p 13.65p 13.60p 13.65p 0
16/01/2018 13.40p 13.60p 13.60p 13.60p 0
15/01/2018 13.40p 13.60p 13.55p 13.60p 0
12/01/2018 13.40p 13.55p 13.55p 13.55p 3585
11/01/2018 13.40p 13.55p 13.50p 13.55p 0
10/01/2018 13.40p 13.50p 13.40p 13.50p 1148
09/01/2018 13.28p 13.50p 13.40p 13.50p 0
08/01/2018 13.28p 13.40p 13.40p 13.40p 0
05/01/2018 13.28p 13.40p 13.40p 13.40p 0
04/01/2018 13.28p 13.40p 13.40p 13.40p 0
03/01/2018 13.28p 13.40p 13.40p 13.40p 0
02/01/2018 13.28p 13.40p 13.40p 13.40p 0
29/12/2017 13.28p 13.40p 13.40p 13.40p 0
28/12/2017 13.28p 13.40p 13.40p 13.40p 0
27/12/2017 13.28p 13.40p 13.40p 13.40p 0
22/12/2017 13.28p 13.40p 13.40p 13.40p 0
21/12/2017 13.28p 13.40p 13.28p 13.40p 215
20/12/2017 13.33p 13.40p 13.40p 13.40p 0
19/12/2017 13.33p 13.40p 13.40p 13.40p 0
18/12/2017 13.33p 13.40p 13.40p 13.40p 0
15/12/2017 13.33p 13.40p 13.40p 13.40p 0
14/12/2017 13.33p 13.40p 13.40p 13.40p 0
13/12/2017 13.33p 13.40p 13.40p 13.40p 1410
12/12/2017 13.33p 13.44p 13.40p 13.40p 0
11/12/2017 13.33p 13.44p 13.43p 13.44p 0
08/12/2017 13.33p 13.43p 13.43p 13.43p 0
07/12/2017 13.33p 13.43p 13.43p 13.43p 0
06/12/2017 13.33p 13.43p 13.33p 13.43p 630
05/12/2017 13.30p 13.43p 13.31p 13.43p 0
04/12/2017 13.30p 13.31p 13.30p 13.31p 0
01/12/2017 13.30p 13.30p 13.30p 13.30p 0
30/11/2017 13.30p 13.31p 13.30p 13.30p 0
29/11/2017 13.30p 13.32p 13.31p 13.31p 0
28/11/2017 13.30p 13.32p 13.24p 13.32p 0
27/11/2017 13.30p 13.30p 13.24p 13.24p 0
24/11/2017 13.30p 13.38p 13.30p 13.30p 1500
23/11/2017 13.11p 13.31p 13.29p 13.31p 3330
22/11/2017 13.11p 13.29p 13.24p 13.29p 0
21/11/2017 13.11p 13.24p 13.11p 13.24p 350
20/11/2017 13.20p 13.25p 13.24p 13.24p 0
17/11/2017 13.20p 13.25p 13.23p 13.25p 0
16/11/2017 13.20p 13.23p 13.20p 13.23p 0
15/11/2017 13.20p 13.37p 13.20p 13.20p 26121
14/11/2017 13.30p 13.35p 13.35p 13.35p 0
13/11/2017 13.30p 13.40p 13.35p 13.35p 0
10/11/2017 13.30p 13.40p 13.34p 13.40p 0
09/11/2017 13.30p 13.34p 13.30p 13.34p 0
08/11/2017 13.30p 13.30p 13.23p 13.30p 0
07/11/2017 13.30p 13.30p 13.23p 13.23p 1000
06/11/2017 13.39p 13.31p 13.31p 13.31p 0
03/11/2017 13.39p 13.31p 13.16p 13.31p 2666
02/11/2017 13.39p 13.39p 13.31p 13.31p 1000
01/11/2017 13.20p 13.27p 13.16p 13.27p 5086
31/10/2017 13.30p 13.40p 13.38p 13.38p 0
30/10/2017 13.30p 13.40p 13.30p 13.40p 3420
27/10/2017 13.30p 13.40p 13.40p 13.40p 0
26/10/2017 13.30p 13.40p 13.40p 13.40p 0
25/10/2017 13.30p 13.40p 13.30p 13.40p 1450
24/10/2017 13.30p 13.40p 13.40p 13.40p 0
23/10/2017 13.30p 13.40p 13.30p 13.40p 0
20/10/2017 13.30p 13.46p 13.25p 13.30p 13011
19/10/2017 13.50p 13.50p 13.40p 13.40p 376
18/10/2017 13.49p 13.45p 13.38p 13.38p 1000
17/10/2017 13.49p 13.49p 13.25p 13.37p 501
16/10/2017 13.30p 13.38p 13.38p 13.38p 0
13/10/2017 13.30p 13.38p 13.37p 13.38p 0
12/10/2017 13.30p 13.38p 13.37p 13.37p 0
11/10/2017 13.30p 13.38p 13.35p 13.38p 0
10/10/2017 13.30p 13.35p 13.30p 13.35p 8437
09/10/2017 13.25p 13.40p 13.25p 13.40p 3240
06/10/2017 13.30p 13.40p 13.25p 13.40p 10760
05/10/2017 13.30p 13.30p 13.25p 13.27p 8492
04/10/2017 13.50p 13.60p 13.42p 13.42p 0
03/10/2017 13.50p 13.60p 13.57p 13.60p 0
02/10/2017 13.50p 13.60p 13.57p 13.57p 0
29/09/2017 13.50p 13.65p 13.60p 13.60p 0
28/09/2017 13.50p 13.65p 13.65p 13.65p 0
27/09/2017 13.50p 13.65p 13.50p 13.65p 5000
26/09/2017 13.55p 13.63p 13.55p 13.63p 5000
25/09/2017 13.55p 13.65p 13.55p 13.65p 1532
22/09/2017 13.51p 13.65p 13.64p 13.65p 1000
21/09/2017 13.51p 13.64p 13.51p 13.64p 3379
20/09/2017 13.51p 13.63p 13.60p 13.63p 1000
19/09/2017 13.51p 13.60p 13.51p 13.60p 4112
18/09/2017 13.59p 13.63p 13.63p 13.63p 0
15/09/2017 13.59p 13.63p 13.53p 13.63p 2792
14/09/2017 13.59p 13.56p 13.53p 13.53p 0
13/09/2017 13.59p 13.60p 13.56p 13.56p 0
12/09/2017 13.59p 13.70p 13.59p 13.60p 1100
11/09/2017 13.48p 13.49p 13.47p 13.47p 0
08/09/2017 13.48p 13.49p 13.45p 13.49p 4500
07/09/2017 13.48p 13.50p 13.45p 13.45p 0
06/09/2017 13.48p 13.60p 13.48p 13.50p 1004
05/09/2017 13.19p 13.36p 13.36p 13.36p 0
04/09/2017 13.19p 13.36p 13.36p 13.36p 0
01/09/2017 13.19p 13.36p 13.30p 13.36p 0
31/08/2017 13.19p 13.30p 13.19p 13.30p 2000
30/08/2017 13.30p 13.30p 13.27p 13.27p 10000
29/08/2017 13.30p 13.23p 13.23p 13.23p 0
25/08/2017 13.30p 13.23p 13.23p 13.23p 0
24/08/2017 13.30p 13.23p 13.23p 13.23p 2500
23/08/2017 13.30p 13.23p 13.20p 13.23p 0
22/08/2017 13.30p 13.30p 13.20p 13.20p 1450
21/08/2017 13.24p 13.27p 13.23p 13.23p 2146
18/08/2017 13.24p 13.27p 13.24p 13.27p 0
17/08/2017 13.24p 13.24p 13.24p 13.24p 0
16/08/2017 13.24p 13.25p 13.24p 13.24p 2400
15/08/2017 13.24p 13.30p 13.24p 13.25p 880
14/08/2017 13.20p 13.18p 13.17p 13.18p 0
11/08/2017 13.20p 13.19p 13.17p 13.17p 5000
10/08/2017 13.20p 13.21p 13.19p 13.19p 5000
09/08/2017 13.20p 13.21p 13.20p 13.21p 3000
08/08/2017 13.22p 13.22p 13.22p 13.22p 2000
07/08/2017 13.15p 13.21p 13.15p 13.15p 5500
04/08/2017 12.95p 13.05p 12.95p 13.02p 15000
03/08/2017 12.80p 12.89p 12.80p 12.89p 31324
02/08/2017 13.00p 13.03p 12.88p 12.88p 0
01/08/2017 13.00p 13.03p 12.93p 13.03p 1761
31/07/2017 13.00p 13.00p 12.93p 12.93p 1000
28/07/2017 12.85p 12.98p 12.98p 12.98p 2366
27/07/2017 12.85p 12.98p 12.95p 12.98p 0
26/07/2017 12.85p 13.00p 12.95p 12.95p 0
25/07/2017 12.85p 13.10p 12.85p 13.00p 5298
24/07/2017 12.83p 12.86p 12.83p 12.86p 3000
21/07/2017 12.78p 12.83p 12.78p 12.83p 3500
20/07/2017 12.80p 12.80p 12.65p 12.65p 2000
19/07/2017 12.84p 12.84p 12.80p 12.80p 5000
18/07/2017 12.80p 12.80p 12.76p 12.76p 5000
17/07/2017 12.80p 12.80p 12.80p 12.80p 2900
14/07/2017 12.64p 12.84p 12.64p 12.84p 1000
13/07/2017 12.80p 12.84p 12.70p 12.70p 0
12/07/2017 12.80p 12.84p 12.80p 12.84p 1000
11/07/2017 12.80p 12.80p 12.75p 12.75p 4726
10/07/2017 12.80p 12.85p 12.82p 12.85p 0
07/07/2017 12.80p 12.82p 12.63p 12.82p 0
06/07/2017 12.80p 12.80p 12.45p 12.63p 1551
05/07/2017 12.72p 12.72p 12.60p 12.60p 1000
04/07/2017 12.70p 12.70p 12.65p 12.65p 5000
03/07/2017 12.65p 12.65p 12.64p 12.65p 1789
30/06/2017 12.72p 12.72p 12.65p 12.65p 5000
29/06/2017 12.54p 12.70p 12.54p 12.62p 5000
28/06/2017 12.62p 12.62p 12.62p 12.62p 5000
27/06/2017 12.55p 12.65p 12.55p 12.65p 3000
26/06/2017 12.63p 12.80p 12.77p 12.77p 0
23/06/2017 12.63p 12.80p 12.60p 12.80p 1800
22/06/2017 12.65p 12.86p 12.65p 12.86p 2000
21/06/2017 12.72p 12.90p 12.90p 12.90p 0
20/06/2017 12.72p 12.94p 12.90p 12.90p 0
19/06/2017 12.72p 12.94p 12.91p 12.94p 0
16/06/2017 12.72p 12.91p 12.72p 12.91p 1210
15/06/2017 12.85p 12.94p 12.93p 12.93p 0
14/06/2017 12.85p 12.94p 12.93p 12.94p 0
13/06/2017 12.85p 12.93p 12.85p 12.93p 1986
12/06/2017 12.75p 13.01p 13.01p 13.01p 0
09/06/2017 12.75p 13.01p 12.99p 13.01p 0
08/06/2017 12.75p 13.00p 12.99p 12.99p 0
07/06/2017 12.75p 13.00p 12.75p 13.00p 1410
06/06/2017 12.75p 12.99p 12.75p 12.99p 1410
05/06/2017 12.75p 12.99p 12.75p 12.99p 1793
02/06/2017 12.75p 12.75p 12.75p 12.75p 14261
01/06/2017 12.75p 12.99p 12.75p 12.99p 200
31/05/2017 12.80p 12.99p 12.80p 12.99p 2000
30/05/2017 12.85p 12.90p 12.80p 12.90p 6000
26/05/2017 12.85p 12.85p 12.85p 12.85p 1000
25/05/2017 12.85p 13.05p 12.85p 13.05p 1650
24/05/2017 12.80p 13.02p 12.80p 13.02p 1894
23/05/2017 12.80p 12.95p 12.80p 12.95p 977
22/05/2017 12.81p 12.95p 12.81p 12.95p 2300
19/05/2017 12.86p 12.95p 12.90p 12.95p 0
18/05/2017 12.86p 12.90p 12.86p 12.90p 2282
17/05/2017 12.80p 12.94p 12.80p 12.94p 21
16/05/2017 12.90p 12.90p 12.82p 12.90p 12982
15/05/2017 12.94p 13.14p 13.14p 13.14p 0
12/05/2017 12.94p 13.14p 13.14p 13.14p 0
11/05/2017 12.94p 13.14p 13.07p 13.14p 0
10/05/2017 12.94p 13.14p 13.07p 13.07p 0

*Close Price adjusted for both dividends and splits