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
09/05/2017 12.94p 13.15p 13.14p 13.14p 0
08/05/2017 12.94p 13.15p 12.94p 13.15p 2117
05/05/2017 12.90p 13.15p 12.90p 13.15p 1975
04/05/2017 13.00p 13.16p 13.07p 13.16p 0
03/05/2017 13.00p 13.07p 13.00p 13.07p 3365
02/05/2017 12.95p 13.16p 13.12p 13.16p 0
28/04/2017 12.95p 13.12p 12.95p 13.12p 7636
27/04/2017 13.03p 13.16p 13.03p 13.16p 1178
26/04/2017 13.00p 13.22p 13.00p 13.18p 9675
25/04/2017 13.00p 13.23p 12.95p 12.95p 7375
24/04/2017 13.05p 13.18p 13.17p 13.17p 0
21/04/2017 13.05p 13.18p 13.18p 13.18p 0
20/04/2017 13.05p 13.18p 13.05p 13.18p 5000
19/04/2017 13.00p 13.20p 13.12p 13.12p 0
18/04/2017 13.00p 13.20p 13.20p 13.20p 0
13/04/2017 13.00p 13.20p 13.15p 13.20p 0
12/04/2017 13.00p 13.15p 13.00p 13.15p 10
11/04/2017 12.90p 13.07p 13.07p 13.07p 0
10/04/2017 12.90p 13.07p 12.90p 13.07p 0
07/04/2017 12.90p 13.14p 12.90p 12.90p 2295
06/04/2017 12.90p 13.14p 13.07p 13.07p 0
05/04/2017 12.90p 13.14p 13.14p 13.14p 0
04/04/2017 12.90p 13.14p 12.90p 13.14p 12535
03/04/2017 12.92p 13.10p 12.92p 13.10p 500
31/03/2017 12.98p 13.15p 12.98p 13.15p 1910
30/03/2017 12.98p 12.98p 12.97p 12.97p 900
29/03/2017 12.97p 12.97p 12.96p 12.96p 425
28/03/2017 12.95p 12.97p 12.95p 12.97p 250
27/03/2017 12.95p 12.98p 12.95p 12.97p 3235
24/03/2017 12.98p 12.97p 12.97p 12.97p 0
23/03/2017 12.98p 12.98p 12.97p 12.97p 240
22/03/2017 12.98p 12.98p 12.95p 12.97p 5568
21/03/2017 13.00p 12.98p 12.98p 12.98p 0
20/03/2017 13.00p 13.00p 12.98p 12.98p 10000
17/03/2017 13.02p 13.15p 13.15p 13.15p 0
16/03/2017 13.02p 13.15p 13.15p 13.15p 0
15/03/2017 13.02p 13.15p 13.00p 13.15p 2558
14/03/2017 13.00p 13.00p 13.00p 13.00p 1000
13/03/2017 13.25p 13.15p 13.15p 13.15p 0
10/03/2017 13.25p 13.25p 13.15p 13.15p 1245
09/03/2017 13.30p 13.30p 13.13p 13.13p 4000
08/03/2017 13.00p 13.19p 13.19p 13.19p 0
07/03/2017 13.00p 13.19p 13.19p 13.19p 0
06/03/2017 13.00p 13.19p 13.00p 13.19p 4546
03/03/2017 13.10p 13.19p 13.05p 13.05p 0
02/03/2017 13.10p 13.19p 13.10p 13.19p 0
01/03/2017 13.10p 13.10p 13.10p 13.10p 1000
28/02/2017 13.10p 13.19p 13.10p 13.19p 2250
27/02/2017 13.05p 13.19p 13.00p 13.19p 5177
24/02/2017 13.01p 13.09p 13.01p 13.05p 950
23/02/2017 12.95p 13.10p 12.95p 13.10p 0
22/02/2017 12.95p 12.96p 12.95p 12.95p 1514
21/02/2017 13.00p 13.07p 13.00p 13.07p 500
20/02/2017 12.90p 12.95p 12.90p 12.95p 1130
17/02/2017 12.80p 12.95p 12.80p 12.95p 2020
16/02/2017 12.90p 12.90p 12.80p 12.90p 2180
15/02/2017 12.80p 12.80p 12.80p 12.80p 1000
14/02/2017 12.70p 12.70p 12.65p 12.65p 6000
13/02/2017 12.55p 12.73p 12.70p 12.73p 0
10/02/2017 12.55p 12.70p 12.55p 12.70p 96740
09/02/2017 12.89p 12.89p 12.78p 12.78p 3914
08/02/2017 12.88p 12.77p 12.77p 12.77p 0
07/02/2017 12.88p 12.88p 12.77p 12.77p 516
06/02/2017 12.55p 12.70p 12.55p 12.65p 3685
03/02/2017 12.50p 12.68p 12.50p 12.68p 338
02/02/2017 12.52p 12.52p 12.52p 12.52p 1000
01/02/2017 12.53p 12.58p 12.53p 12.58p 4700
31/01/2017 12.75p 12.75p 12.63p 12.63p 1000
30/01/2017 12.45p 12.48p 12.45p 12.48p 1341
27/01/2017 12.45p 12.68p 12.45p 12.68p 27390
26/01/2017 12.50p 12.50p 12.48p 12.48p 5500
25/01/2017 12.50p 12.50p 12.48p 12.48p 200
24/01/2017 12.50p 12.50p 12.45p 12.48p 1920
23/01/2017 12.60p 12.60p 12.48p 12.48p 2000
20/01/2017 12.75p 12.75p 12.60p 12.65p 6931
19/01/2017 12.80p 12.97p 12.79p 12.79p 0
18/01/2017 12.80p 12.97p 12.73p 12.97p 1926
17/01/2017 13.10p 12.96p 12.84p 12.84p 0
16/01/2017 13.10p 13.10p 12.96p 12.96p 496
13/01/2017 12.85p 13.05p 12.95p 13.05p 0
12/01/2017 12.85p 12.95p 12.85p 12.95p 1000
11/01/2017 12.85p 12.98p 12.85p 12.98p 20
10/01/2017 12.85p 13.07p 12.98p 12.98p 0
09/01/2017 12.85p 13.07p 12.85p 13.07p 960
06/01/2017 12.95p 13.05p 13.02p 13.05p 0
05/01/2017 12.95p 13.02p 12.95p 13.02p 1000
04/01/2017 12.95p 13.18p 13.10p 13.18p 0
03/01/2017 12.95p 13.10p 12.95p 13.10p 242
30/12/2016 13.23p 13.10p 13.10p 13.10p 0
29/12/2016 13.23p 13.10p 13.10p 13.10p 0
28/12/2016 13.23p 13.10p 13.10p 13.10p 0
23/12/2016 13.23p 13.23p 13.10p 13.10p 500
22/12/2016 12.96p 13.08p 12.96p 13.08p 475
21/12/2016 12.96p 13.24p 12.96p 13.24p 8498
20/12/2016 12.75p 12.95p 12.95p 12.95p 0
19/12/2016 12.75p 12.95p 12.75p 12.95p 70
16/12/2016 12.75p 12.94p 12.75p 12.94p 1300
15/12/2016 12.78p 12.88p 12.78p 12.88p 2540
14/12/2016 12.80p 12.95p 12.70p 12.95p 18576
13/12/2016 13.00p 13.00p 12.90p 12.90p 32
12/12/2016 12.64p 12.80p 12.70p 12.70p 0
09/12/2016 12.64p 12.80p 12.64p 12.80p 1100
08/12/2016 12.61p 12.90p 12.61p 12.81p 3697
07/12/2016 12.64p 12.82p 12.64p 12.82p 1300
06/12/2016 12.50p 12.81p 12.80p 12.81p 0
05/12/2016 12.50p 12.80p 12.80p 12.80p 0
02/12/2016 12.50p 12.80p 12.77p 12.80p 0
01/12/2016 12.50p 12.80p 12.77p 12.77p 0
30/11/2016 12.50p 12.81p 12.80p 12.80p 0
29/11/2016 12.50p 12.81p 12.50p 12.81p 6480
28/11/2016 12.30p 12.45p 12.26p 12.44p 10143
25/11/2016 12.10p 12.22p 12.10p 12.22p 5472
24/11/2016 12.12p 12.23p 12.12p 12.23p 345
23/11/2016 12.06p 12.22p 12.20p 12.22p 0
22/11/2016 12.06p 12.20p 12.06p 12.20p 8796
21/11/2016 11.96p 12.06p 12.06p 12.06p 0
18/11/2016 11.96p 12.06p 11.96p 12.06p 1000
17/11/2016 12.15p 12.25p 11.96p 12.19p 9919
16/11/2016 11.96p 12.05p 11.96p 12.05p 900
15/11/2016 11.80p 12.05p 11.80p 12.05p 81
14/11/2016 11.90p 11.95p 11.80p 11.95p 6200
11/11/2016 11.90p 11.93p 11.93p 11.93p 0
10/11/2016 11.90p 11.93p 11.93p 11.93p 0
09/11/2016 11.90p 11.93p 11.90p 11.93p 1400
08/11/2016 11.90p 11.98p 11.94p 11.98p 0
07/11/2016 11.90p 11.94p 11.85p 11.94p 3693
04/11/2016 11.95p 12.00p 11.95p 12.00p 1429
03/11/2016 11.95p 12.07p 11.95p 12.07p 1035
02/11/2016 12.03p 12.13p 12.10p 12.10p 0
01/11/2016 12.03p 12.13p 12.03p 12.13p 1410
31/10/2016 12.25p 12.25p 12.13p 12.13p 1000
28/10/2016 12.01p 12.13p 12.01p 12.13p 647
27/10/2016 12.01p 12.13p 12.13p 12.13p 0
26/10/2016 12.01p 12.13p 12.13p 12.13p 0
25/10/2016 12.01p 12.13p 12.13p 12.13p 0
24/10/2016 12.01p 12.13p 12.01p 12.13p 560
21/10/2016 12.00p 12.13p 12.00p 12.13p 900
20/10/2016 12.20p 12.20p 12.00p 12.13p 2032
19/10/2016 12.05p 12.15p 12.13p 12.13p 0
18/10/2016 12.05p 12.15p 12.05p 12.15p 3300
17/10/2016 12.20p 12.20p 12.13p 12.13p 2000
14/10/2016 12.30p 12.50p 12.30p 12.38p 1311
13/10/2016 12.30p 12.40p 12.30p 12.40p 663
12/10/2016 12.30p 12.48p 12.45p 12.45p 0
11/10/2016 12.30p 12.48p 12.48p 12.48p 0
10/10/2016 12.30p 12.48p 12.48p 12.48p 0
07/10/2016 12.30p 12.48p 12.48p 12.48p 0
06/10/2016 12.30p 12.48p 12.30p 12.48p 178
05/10/2016 12.31p 12.48p 12.48p 12.48p 0
04/10/2016 12.31p 12.48p 12.31p 12.48p 0
03/10/2016 12.31p 12.31p 12.31p 12.31p 1191
30/09/2016 12.56p 12.56p 12.47p 12.47p 150
29/09/2016 12.30p 12.47p 12.30p 12.47p 300
28/09/2016 12.35p 12.50p 12.38p 12.50p 0
27/09/2016 12.35p 12.38p 12.35p 12.38p 6000
26/09/2016 12.38p 12.39p 12.38p 12.39p 4652
23/09/2016 12.35p 12.50p 12.35p 12.50p 5621
22/09/2016 12.35p 12.48p 12.35p 12.48p 4419
21/09/2016 12.54p 12.55p 12.48p 12.48p 3565
20/09/2016 12.30p 12.48p 12.43p 12.43p 0
19/09/2016 12.30p 12.48p 12.30p 12.48p 500
16/09/2016 12.40p 12.45p 12.40p 12.45p 5000
15/09/2016 12.52p 12.52p 12.51p 12.51p 244
14/09/2016 12.40p 12.50p 12.40p 12.50p 5000
13/09/2016 12.50p 12.55p 12.50p 12.55p 15000
12/09/2016 12.44p 12.47p 12.40p 12.47p 4900
09/09/2016 12.44p 12.46p 12.44p 12.46p 4000
08/09/2016 12.30p 12.37p 12.30p 12.37p 750
07/09/2016 12.15p 12.31p 12.30p 12.31p 0
06/09/2016 12.15p 12.30p 12.15p 12.30p 800
05/09/2016 12.32p 12.32p 12.23p 12.23p 565
02/09/2016 12.15p 12.32p 12.22p 12.22p 0
01/09/2016 12.15p 12.32p 12.15p 12.32p 0
31/08/2016 12.15p 12.17p 12.15p 12.15p 9411
30/08/2016 12.20p 12.22p 12.20p 12.20p 14096
26/08/2016 12.15p 12.15p 12.15p 12.15p 2000
25/08/2016 12.24p 12.38p 12.27p 12.27p 0
24/08/2016 12.24p 12.38p 12.38p 12.38p 0
23/08/2016 12.24p 12.38p 12.38p 12.38p 0
22/08/2016 12.24p 12.38p 12.24p 12.38p 2987
19/08/2016 12.22p 12.38p 12.22p 12.38p 1424
18/08/2016 12.45p 12.47p 12.45p 12.47p 8245
17/08/2016 12.45p 12.45p 12.43p 12.43p 125
16/08/2016 12.37p 12.43p 12.37p 12.43p 3200
15/08/2016 12.30p 12.35p 12.30p 12.35p 3727
12/08/2016 12.25p 12.25p 12.25p 12.25p 1300
11/08/2016 12.25p 12.25p 12.24p 12.24p 6253
10/08/2016 12.20p 12.27p 12.20p 12.26p 25192
09/08/2016 12.00p 12.29p 11.95p 12.25p 18829
08/08/2016 12.25p 12.25p 12.01p 12.10p 26415
05/08/2016 12.35p 12.38p 12.37p 12.38p 0
04/08/2016 12.35p 12.37p 12.35p 12.37p 0
03/08/2016 12.35p 12.44p 12.35p 12.35p 1264
02/08/2016 12.30p 12.38p 12.38p 12.38p 0
01/08/2016 12.30p 12.38p 12.30p 12.38p 14090
29/07/2016 12.26p 12.44p 12.26p 12.27p 15595
28/07/2016 12.30p 12.43p 12.30p 12.43p 270
27/07/2016 12.50p 12.48p 12.43p 12.43p 0
26/07/2016 12.50p 12.50p 12.48p 12.48p 740
25/07/2016 12.45p 12.50p 12.43p 12.43p 0

*Close Price adjusted for both dividends and splits