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
22/07/2016 12.45p 12.55p 12.50p 12.50p 0
21/07/2016 12.45p 12.55p 12.45p 12.55p 14893
20/07/2016 12.45p 12.45p 12.40p 12.40p 5600
19/07/2016 12.35p 12.65p 12.20p 12.60p 13219
18/07/2016 12.65p 12.65p 12.51p 12.52p 3000
15/07/2016 12.35p 12.38p 12.35p 12.38p 3400
14/07/2016 12.60p 12.52p 12.48p 12.52p 0
13/07/2016 12.60p 12.60p 12.48p 12.48p 800
12/07/2016 12.35p 12.40p 12.35p 12.40p 5029
11/07/2016 12.40p 12.40p 12.25p 12.25p 3500
08/07/2016 12.55p 12.55p 12.49p 12.49p 1894
07/07/2016 12.40p 12.40p 12.40p 12.40p 5250
06/07/2016 12.50p 12.54p 12.45p 12.54p 3000
05/07/2016 12.68p 12.68p 12.60p 12.60p 400
04/07/2016 12.50p 12.60p 12.50p 12.60p 262
01/07/2016 12.67p 12.67p 12.65p 12.65p 1340
30/06/2016 12.60p 12.70p 12.60p 12.70p 2000
29/06/2016 12.45p 12.57p 12.45p 12.57p 2000
28/06/2016 12.40p 12.45p 12.40p 12.45p 2863
27/06/2016 12.20p 12.39p 12.11p 12.39p 9424
24/06/2016 12.35p 12.35p 12.22p 12.22p 0
23/06/2016 12.35p 12.35p 12.35p 12.35p 3500
22/06/2016 12.32p 12.35p 12.32p 12.35p 13250
21/06/2016 12.05p 12.35p 12.05p 12.35p 5000
20/06/2016 12.35p 12.35p 12.27p 12.35p 5500
17/06/2016 12.30p 12.35p 12.30p 12.35p 3500
16/06/2016 12.30p 12.35p 12.30p 12.35p 3250
15/06/2016 12.25p 12.32p 12.07p 12.32p 2600
14/06/2016 12.28p 12.32p 12.20p 12.23p 6266
13/06/2016 12.28p 12.30p 12.28p 12.30p 4000
10/06/2016 12.40p 12.40p 12.40p 12.40p 3000
09/06/2016 12.40p 12.40p 12.35p 12.40p 4150
08/06/2016 12.25p 12.35p 12.25p 12.35p 28484
07/06/2016 12.25p 12.25p 12.21p 12.25p 10206
06/06/2016 12.25p 12.25p 12.20p 12.25p 5720
03/06/2016 12.27p 12.27p 12.27p 12.27p 1797
02/06/2016 12.25p 12.27p 12.20p 12.27p 6875
01/06/2016 12.26p 12.27p 12.26p 12.27p 2500
31/05/2016 12.27p 12.38p 12.27p 12.38p 4400
27/05/2016 12.45p 12.38p 12.38p 12.38p 0
26/05/2016 12.45p 12.38p 12.38p 12.38p 0
25/05/2016 12.45p 12.40p 12.38p 12.38p 0
24/05/2016 12.45p 12.45p 12.40p 12.40p 0
23/05/2016 12.45p 12.45p 12.45p 12.45p 1000
20/05/2016 12.45p 12.45p 12.45p 12.45p 3500
19/05/2016 12.30p 12.48p 12.30p 12.48p 4755
18/05/2016 12.45p 12.45p 12.45p 12.45p 1000
17/05/2016 12.45p 12.45p 12.30p 12.45p 16270
16/05/2016 12.40p 12.45p 12.30p 12.45p 6700
13/05/2016 12.33p 12.38p 12.33p 12.38p 890
12/05/2016 12.40p 12.40p 12.40p 12.40p 321
11/05/2016 12.45p 12.64p 12.35p 12.38p 6850
10/05/2016 12.62p 12.62p 12.56p 12.56p 300
09/05/2016 12.64p 12.57p 12.57p 12.57p 0
06/05/2016 12.64p 12.57p 12.57p 12.57p 0
05/05/2016 12.64p 12.57p 12.57p 12.57p 0
04/05/2016 12.64p 12.64p 12.57p 12.57p 1575
03/05/2016 12.45p 12.57p 12.57p 12.57p 0
29/04/2016 12.45p 12.57p 12.45p 12.57p 51
28/04/2016 12.45p 12.57p 12.45p 12.57p 1010
27/04/2016 12.50p 12.57p 12.52p 12.57p 0
26/04/2016 12.50p 12.52p 12.48p 12.52p 1249
25/04/2016 12.60p 12.60p 12.60p 12.60p 1939
22/04/2016 12.50p 12.60p 12.55p 12.60p 0
21/04/2016 12.50p 12.55p 12.50p 12.55p 2500
20/04/2016 12.45p 12.64p 12.45p 12.60p 347
19/04/2016 12.40p 12.55p 12.54p 12.55p 0
18/04/2016 12.40p 12.68p 12.40p 12.54p 339
15/04/2016 12.39p 12.60p 12.39p 12.60p 500
14/04/2016 12.38p 12.52p 12.38p 12.52p 642
13/04/2016 12.35p 12.55p 12.35p 12.55p 3258
12/04/2016 12.52p 12.55p 12.35p 12.55p 3570
11/04/2016 12.65p 12.65p 12.45p 12.45p 6424
08/04/2016 12.60p 12.60p 12.48p 12.48p 1424
07/04/2016 12.50p 12.50p 12.50p 12.50p 4344
06/04/2016 12.30p 12.44p 12.30p 12.44p 64051
05/04/2016 12.30p 12.30p 12.30p 12.30p 2500
04/04/2016 12.20p 12.23p 12.20p 12.23p 0
01/04/2016 12.20p 12.28p 12.20p 12.20p 15100
31/03/2016 12.20p 12.20p 12.15p 12.20p 13527
30/03/2016 12.20p 12.28p 12.20p 12.20p 12000
29/03/2016 12.25p 12.28p 12.20p 12.25p 11279
24/03/2016 12.25p 12.25p 12.20p 12.25p 17079
23/03/2016 12.25p 12.28p 12.20p 12.20p 16346
22/03/2016 12.25p 12.30p 12.25p 12.27p 11001
21/03/2016 12.36p 12.43p 12.25p 12.43p 5124
18/03/2016 12.40p 12.55p 12.35p 12.35p 2941
17/03/2016 12.40p 12.40p 12.34p 12.40p 6400
16/03/2016 12.34p 12.40p 12.34p 12.40p 2895
15/03/2016 12.40p 12.60p 12.40p 12.40p 7340
14/03/2016 12.50p 12.60p 12.35p 12.50p 11754
11/03/2016 12.50p 12.50p 12.50p 12.50p 10000
10/03/2016 12.50p 12.60p 12.50p 12.50p 12180
09/03/2016 12.55p 12.55p 12.55p 12.55p 10000
08/03/2016 12.20p 12.55p 12.18p 12.55p 80297
07/03/2016 12.55p 12.55p 12.55p 12.55p 5362
04/03/2016 12.30p 12.30p 12.30p 12.30p 10000
03/03/2016 12.30p 12.30p 12.30p 12.30p 14700
02/03/2016 12.23p 12.25p 12.23p 12.25p 16394
01/03/2016 12.20p 12.24p 12.20p 12.24p 30500
29/02/2016 12.25p 12.25p 12.25p 12.25p 9776
26/02/2016 12.25p 12.25p 12.25p 12.25p 5000
25/02/2016 12.26p 12.26p 12.20p 12.26p 9654
24/02/2016 12.30p 12.30p 12.30p 12.30p 5000
23/02/2016 12.29p 12.29p 12.27p 12.27p 4800
22/02/2016 12.35p 12.35p 12.35p 12.35p 500
19/02/2016 12.40p 12.40p 12.40p 12.40p 5000
18/02/2016 12.55p 12.55p 12.55p 12.55p 5000
17/02/2016 12.52p 12.67p 12.52p 12.67p 7297
16/02/2016 12.50p 12.65p 12.50p 12.65p 5000
15/02/2016 12.50p 12.65p 12.50p 12.65p 5000
12/02/2016 12.50p 12.65p 12.65p 12.65p 0
11/02/2016 12.50p 12.65p 12.50p 12.65p 1
10/02/2016 12.53p 12.77p 12.53p 12.65p 2402
09/02/2016 12.35p 12.63p 12.35p 12.63p 1
08/02/2016 12.66p 12.52p 12.52p 12.52p 0
05/02/2016 12.66p 12.66p 12.39p 12.52p 6100
04/02/2016 12.60p 12.60p 12.55p 12.60p 9091
03/02/2016 12.57p 12.57p 12.48p 12.48p 2400
02/02/2016 12.36p 12.52p 12.48p 12.48p 0
01/02/2016 12.36p 12.52p 12.36p 12.52p 2000
29/01/2016 12.50p 12.50p 12.36p 12.50p 10018
28/01/2016 12.50p 12.50p 12.50p 12.50p 2500
27/01/2016 12.30p 12.50p 12.30p 12.50p 6026
26/01/2016 12.27p 12.48p 12.35p 12.35p 0
25/01/2016 12.27p 12.48p 12.45p 12.48p 0
22/01/2016 12.27p 12.45p 12.38p 12.45p 0
21/01/2016 12.27p 12.38p 12.27p 12.38p 1800
20/01/2016 12.50p 12.50p 12.50p 12.50p 3005
19/01/2016 12.38p 12.43p 12.38p 12.43p 6133
18/01/2016 12.40p 12.52p 12.45p 12.52p 0
15/01/2016 12.40p 12.50p 12.45p 12.45p 0
14/01/2016 12.40p 12.50p 12.40p 12.50p 1693
13/01/2016 12.42p 12.55p 12.42p 12.55p 374
12/01/2016 12.52p 12.50p 12.50p 12.50p 0
11/01/2016 12.52p 12.60p 12.50p 12.50p 4202
08/01/2016 12.65p 12.65p 12.60p 12.60p 1770
07/01/2016 12.60p 12.60p 12.60p 12.60p 1370
06/01/2016 12.70p 12.70p 12.43p 12.53p 23397
05/01/2016 12.70p 12.70p 12.57p 12.57p 5000
04/01/2016 12.80p 12.80p 12.48p 12.55p 5031
31/12/2015 12.52p 12.68p 12.57p 12.68p 0
30/12/2015 12.52p 12.57p 12.57p 12.57p 0
29/12/2015 12.52p 12.65p 12.57p 12.57p 0
24/12/2015 12.52p 12.65p 12.52p 12.65p 1300
23/12/2015 12.70p 12.60p 12.60p 12.60p 0
22/12/2015 12.70p 12.70p 12.60p 12.60p 2900
21/12/2015 12.70p 12.70p 12.70p 12.70p 1000
18/12/2015 12.60p 12.61p 12.60p 12.61p 2500
17/12/2015 12.45p 12.61p 12.45p 12.60p 5210
16/12/2015 12.79p 12.79p 12.61p 12.61p 1600
15/12/2015 12.55p 12.55p 12.55p 12.55p 3282
14/12/2015 12.59p 12.59p 12.52p 12.55p 8232
11/12/2015 12.52p 12.52p 12.52p 12.52p 10000
10/12/2015 12.45p 12.60p 12.45p 12.60p 7196
09/12/2015 12.86p 12.65p 12.64p 12.64p 0
08/12/2015 12.86p 12.86p 12.65p 12.65p 2300
07/12/2015 12.97p 12.97p 12.91p 12.94p 2451
04/12/2015 12.96p 12.98p 12.96p 12.96p 4400
03/12/2015 12.90p 12.90p 12.90p 12.90p 0
02/12/2015 12.90p 12.90p 12.77p 12.90p 3040
01/12/2015 12.82p 12.88p 12.79p 12.88p 2518
30/11/2015 12.87p 12.87p 12.74p 12.79p 2518
27/11/2015 12.80p 12.80p 12.80p 12.80p 2300
26/11/2015 12.76p 12.76p 12.75p 12.76p 4045
25/11/2015 12.77p 12.77p 12.77p 12.77p 2500
24/11/2015 12.69p 12.85p 12.69p 12.85p 2428
23/11/2015 12.78p 12.78p 12.74p 12.74p 2450
20/11/2015 12.79p 12.79p 12.74p 12.74p 0
19/11/2015 12.79p 12.79p 12.79p 12.79p 3031
18/11/2015 12.75p 12.74p 12.70p 12.70p 0
17/11/2015 12.75p 12.75p 12.74p 12.74p 1250
16/11/2015 12.66p 12.68p 12.66p 12.68p 500
13/11/2015 12.50p 12.70p 12.50p 12.70p 3000
12/11/2015 12.50p 12.69p 12.46p 12.69p 10000
11/11/2015 12.41p 12.57p 12.41p 12.57p 4207
10/11/2015 12.32p 12.55p 12.21p 12.55p 36665
09/11/2015 12.44p 12.44p 12.35p 12.42p 14859
06/11/2015 12.48p 12.48p 12.47p 12.48p 6450
05/11/2015 12.48p 12.56p 12.48p 12.48p 7400
04/11/2015 12.58p 12.58p 12.44p 12.55p 7160
03/11/2015 12.65p 12.64p 12.57p 12.64p 0
02/11/2015 12.65p 12.65p 12.46p 12.57p 671
30/10/2015 12.53p 12.60p 12.50p 12.60p 2994
29/10/2015 12.60p 12.65p 12.60p 12.65p 4000
28/10/2015 12.63p 12.63p 12.63p 12.63p 5000
27/10/2015 12.40p 12.65p 12.40p 12.65p 32000
26/10/2015 12.27p 12.50p 12.27p 12.40p 12558
23/10/2015 12.40p 12.40p 12.30p 12.35p 36138
22/10/2015 12.40p 12.40p 12.40p 12.40p 9500
21/10/2015 12.40p 12.48p 12.40p 12.40p 15039
20/10/2015 12.50p 12.50p 12.40p 12.45p 21407
19/10/2015 12.46p 12.50p 12.46p 12.50p 6000
16/10/2015 12.50p 12.50p 12.48p 12.50p 508
15/10/2015 12.46p 12.50p 12.46p 12.50p 526
14/10/2015 12.53p 12.53p 12.51p 12.51p 140
13/10/2015 12.60p 12.60p 12.51p 12.51p 0
12/10/2015 12.60p 12.60p 12.60p 12.60p 753
09/10/2015 12.65p 12.65p 12.50p 12.55p 20872
08/10/2015 12.67p 12.71p 12.67p 12.71p 0

*Close Price adjusted for both dividends and splits