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
07/10/2015 12.67p 12.67p 12.67p 12.67p 9250
06/10/2015 12.66p 12.70p 12.66p 12.70p 2206
05/10/2015 12.65p 12.75p 12.65p 12.69p 8886
02/10/2015 12.65p 12.65p 12.64p 12.65p 7550
01/10/2015 12.64p 12.65p 12.64p 12.65p 1570
30/09/2015 12.60p 12.63p 12.63p 12.63p 0
29/09/2015 12.60p 12.63p 12.60p 12.63p 1000
28/09/2015 12.55p 12.59p 12.55p 12.55p 14155
25/09/2015 12.60p 12.60p 12.45p 12.60p 9280
24/09/2015 12.55p 12.55p 12.47p 12.55p 7520
23/09/2015 12.60p 12.52p 12.50p 12.52p 0
22/09/2015 12.60p 12.60p 12.45p 12.50p 17152
21/09/2015 12.61p 12.63p 12.61p 12.63p 1700
18/09/2015 12.75p 12.75p 12.69p 12.69p 3416
17/09/2015 12.60p 12.69p 12.65p 12.69p 0
16/09/2015 12.60p 12.65p 12.60p 12.65p 2618
15/09/2015 12.70p 12.70p 12.70p 12.70p 1000
14/09/2015 12.75p 12.85p 12.72p 12.85p 7869
11/09/2015 12.90p 12.95p 12.90p 12.90p 3940
10/09/2015 12.75p 12.80p 12.75p 12.80p 3530
09/09/2015 12.90p 12.90p 12.85p 12.85p 2290
08/09/2015 12.85p 12.85p 12.77p 12.77p 215
07/09/2015 12.90p 12.80p 12.80p 12.80p 0
04/09/2015 12.90p 12.90p 12.70p 12.80p 1331
03/09/2015 12.81p 12.88p 12.81p 12.81p 5143
02/09/2015 12.90p 12.80p 12.80p 12.80p 0
01/09/2015 12.90p 12.90p 12.80p 12.80p 1100
28/08/2015 12.80p 12.80p 12.80p 12.80p 0
27/08/2015 12.80p 12.80p 12.80p 12.80p 300
26/08/2015 12.75p 12.80p 12.75p 12.80p 13318
25/08/2015 12.92p 12.92p 12.85p 12.85p 3870
24/08/2015 12.81p 12.94p 12.91p 12.91p 0
21/08/2015 12.81p 12.94p 12.92p 12.94p 0
20/08/2015 12.81p 12.92p 12.81p 12.92p 17231
19/08/2015 12.92p 12.95p 12.92p 12.95p 331
18/08/2015 12.97p 12.97p 12.95p 12.95p 1940
17/08/2015 12.95p 13.02p 13.00p 13.02p 0
14/08/2015 12.95p 13.00p 13.00p 13.00p 0
13/08/2015 12.95p 13.01p 13.00p 13.00p 0
12/08/2015 12.95p 13.01p 12.89p 13.01p 4909
11/08/2015 12.90p 12.98p 12.90p 12.98p 6660
10/08/2015 12.80p 12.97p 12.80p 12.95p 7550
07/08/2015 12.94p 12.96p 12.90p 12.90p 0
06/08/2015 12.94p 12.96p 12.83p 12.96p 8940
05/08/2015 12.98p 12.90p 12.90p 12.90p 0
04/08/2015 12.98p 12.98p 12.90p 12.90p 4896
03/08/2015 12.90p 12.90p 12.90p 12.90p 0
31/07/2015 12.90p 12.90p 12.90p 12.90p 0
30/07/2015 12.90p 12.90p 12.78p 12.90p 8700
29/07/2015 13.06p 13.05p 13.00p 13.05p 0
28/07/2015 13.06p 13.06p 13.00p 13.00p 3844
27/07/2015 13.08p 13.02p 13.01p 13.02p 0
24/07/2015 13.08p 13.08p 13.01p 13.01p 6110
23/07/2015 13.07p 13.09p 13.02p 13.09p 825
22/07/2015 13.10p 13.10p 13.02p 13.02p 4610
21/07/2015 12.90p 13.05p 12.90p 13.00p 15209
20/07/2015 12.95p 12.95p 12.93p 12.95p 5150
17/07/2015 12.97p 12.96p 12.94p 12.94p 0
16/07/2015 12.97p 12.97p 12.96p 12.96p 5120
15/07/2015 12.90p 12.94p 12.87p 12.87p 2098
14/07/2015 12.90p 12.95p 12.90p 12.94p 7327
13/07/2015 12.80p 12.95p 12.90p 12.95p 0
10/07/2015 12.80p 12.90p 12.80p 12.90p 5220
09/07/2015 12.90p 12.90p 12.80p 12.90p 15014
08/07/2015 13.16p 13.16p 13.03p 13.03p 779
07/07/2015 13.00p 13.03p 12.95p 13.03p 1760
06/07/2015 12.90p 12.95p 12.90p 12.95p 4164
03/07/2015 12.90p 13.03p 12.90p 13.03p 239
02/07/2015 13.10p 13.04p 13.03p 13.03p 0
01/07/2015 13.10p 13.09p 13.04p 13.04p 0
30/06/2015 13.10p 13.09p 13.03p 13.09p 0
29/06/2015 13.10p 13.10p 13.03p 13.03p 2500
26/06/2015 12.93p 13.06p 13.05p 13.06p 0
25/06/2015 12.93p 13.05p 13.05p 13.05p 0
24/06/2015 12.93p 13.05p 12.93p 13.05p 643
23/06/2015 13.14p 13.18p 13.00p 13.00p 5932
22/06/2015 12.90p 13.15p 12.90p 13.13p 13456
19/06/2015 13.10p 13.09p 13.09p 13.09p 0
18/06/2015 13.10p 13.10p 13.09p 13.09p 3300
17/06/2015 13.08p 13.10p 13.06p 13.06p 8100
16/06/2015 13.05p 13.05p 13.00p 13.05p 16000
15/06/2015 13.18p 13.18p 13.14p 13.14p 1000
12/06/2015 13.10p 13.14p 13.10p 13.14p 68300
11/06/2015 13.13p 13.14p 13.10p 13.10p 710
10/06/2015 13.18p 13.18p 13.14p 13.14p 3421
09/06/2015 13.18p 13.19p 13.15p 13.15p 13464
08/06/2015 13.15p 13.18p 13.15p 13.17p 4500
05/06/2015 13.10p 13.15p 13.14p 13.15p 0
04/06/2015 13.10p 13.14p 13.05p 13.14p 7089
03/06/2015 13.00p 13.12p 12.98p 13.12p 3056
02/06/2015 12.99p 13.00p 12.92p 12.92p 20190
01/06/2015 12.86p 12.97p 12.86p 12.97p 3094
29/05/2015 12.95p 13.00p 12.90p 12.90p 5416
28/05/2015 13.00p 13.00p 12.98p 12.98p 10226
27/05/2015 12.95p 12.98p 12.92p 12.95p 27661
26/05/2015 12.95p 13.02p 12.95p 12.98p 3334
22/05/2015 12.95p 13.03p 12.95p 13.03p 2615
21/05/2015 13.15p 13.15p 13.05p 13.05p 26028
20/05/2015 13.10p 13.01p 13.00p 13.01p 0
19/05/2015 13.10p 13.10p 13.00p 13.00p 10935
18/05/2015 13.10p 13.19p 13.10p 13.10p 3500
15/05/2015 13.12p 13.18p 13.12p 13.15p 1777
14/05/2015 13.23p 13.23p 13.18p 13.18p 2000
13/05/2015 13.13p 13.19p 13.18p 13.18p 0
12/05/2015 13.13p 13.22p 13.13p 13.19p 1213
11/05/2015 13.20p 13.22p 13.10p 13.22p 1507
08/05/2015 13.29p 13.25p 13.22p 13.25p 0
07/05/2015 13.29p 13.29p 13.22p 13.22p 1000
06/05/2015 13.29p 13.24p 13.23p 13.23p 0
05/05/2015 13.29p 13.35p 13.24p 13.24p 6379
01/05/2015 13.20p 13.21p 13.18p 13.21p 1500
30/04/2015 13.10p 13.19p 13.15p 13.19p 0
29/04/2015 13.10p 13.15p 13.10p 13.15p 1000
28/04/2015 13.10p 13.15p 13.00p 13.15p 3171
27/04/2015 12.90p 13.03p 12.90p 13.03p 422
24/04/2015 12.93p 13.00p 12.88p 13.00p 4260
23/04/2015 13.00p 13.00p 12.90p 12.99p 6025
22/04/2015 13.00p 12.97p 12.93p 12.97p 0
21/04/2015 13.00p 13.00p 12.90p 12.93p 1851
20/04/2015 12.90p 13.00p 12.85p 12.93p 4073
17/04/2015 12.90p 12.90p 12.85p 12.85p 1000
16/04/2015 12.80p 12.81p 12.80p 12.81p 5000
15/04/2015 12.70p 12.82p 12.70p 12.82p 10170
14/04/2015 12.60p 12.77p 12.60p 12.77p 5300
13/04/2015 12.67p 12.73p 12.67p 12.73p 1472
10/04/2015 12.65p 12.73p 12.65p 12.73p 750
09/04/2015 12.65p 12.73p 12.65p 12.73p 4109
08/04/2015 12.75p 12.75p 12.63p 12.73p 6196
07/04/2015 12.60p 12.70p 12.60p 12.63p 22570
02/04/2015 12.76p 12.70p 12.70p 12.70p 0
01/04/2015 12.76p 12.77p 12.70p 12.70p 800
31/03/2015 12.85p 12.85p 12.66p 12.77p 4796
30/03/2015 12.80p 12.80p 12.66p 12.74p 8205
27/03/2015 12.83p 12.83p 12.80p 12.80p 622
26/03/2015 12.66p 12.66p 12.66p 12.66p 2793
25/03/2015 12.68p 12.85p 12.68p 12.76p 5267
24/03/2015 12.80p 12.90p 12.77p 12.81p 16770
23/03/2015 12.63p 12.70p 12.70p 12.70p 0
20/03/2015 12.63p 12.70p 12.63p 12.70p 2750
19/03/2015 12.80p 12.80p 12.63p 12.70p 14756
18/03/2015 12.75p 12.75p 12.63p 12.70p 19902
17/03/2015 12.55p 12.66p 12.55p 12.66p 34476
16/03/2015 12.65p 12.69p 12.56p 12.69p 18422
13/03/2015 12.65p 12.70p 12.65p 12.70p 9450
12/03/2015 12.67p 12.76p 12.75p 12.75p 0
11/03/2015 12.67p 12.76p 12.65p 12.76p 550
10/03/2015 12.65p 12.83p 12.65p 12.65p 2125
09/03/2015 12.68p 12.75p 12.68p 12.75p 4320
06/03/2015 12.70p 12.73p 12.70p 12.73p 0
05/03/2015 12.70p 12.70p 12.68p 12.70p 3116
04/03/2015 12.61p 12.69p 12.61p 12.65p 5101
03/03/2015 12.60p 12.76p 12.60p 12.65p 37131
02/03/2015 12.74p 12.68p 12.68p 12.68p 0
27/02/2015 12.74p 12.74p 12.62p 12.68p 3823
26/02/2015 12.76p 12.77p 12.68p 12.68p 4868
25/02/2015 12.62p 12.69p 12.62p 12.69p 1658
24/02/2015 12.60p 12.69p 12.60p 12.69p 5672
23/02/2015 12.67p 12.70p 12.65p 12.70p 14308
20/02/2015 12.85p 12.95p 12.66p 12.73p 36604
19/02/2015 12.80p 12.82p 12.81p 12.81p 0
18/02/2015 12.80p 12.82p 12.77p 12.82p 2916
17/02/2015 12.65p 12.77p 12.75p 12.77p 0
16/02/2015 12.65p 12.75p 12.65p 12.75p 1
13/02/2015 12.82p 12.82p 12.75p 12.82p 0
12/02/2015 12.82p 12.82p 12.75p 12.75p 500
11/02/2015 12.70p 12.87p 12.65p 12.75p 8945
10/02/2015 12.90p 12.90p 12.80p 12.80p 800
09/02/2015 12.70p 12.81p 12.81p 12.81p 0
06/02/2015 12.70p 12.81p 12.80p 12.81p 0
05/02/2015 12.70p 12.80p 12.70p 12.80p 3074
04/02/2015 12.70p 12.77p 12.68p 12.77p 14944
03/02/2015 12.75p 12.93p 12.70p 12.70p 14913
02/02/2015 12.80p 12.85p 12.82p 12.85p 0
30/01/2015 12.80p 12.88p 12.80p 12.82p 1175
29/01/2015 12.95p 12.95p 12.85p 12.88p 3500
28/01/2015 12.62p 12.85p 12.69p 12.85p 0
27/01/2015 12.62p 12.69p 12.62p 12.69p 666
26/01/2015 12.66p 12.66p 12.55p 12.65p 5759
23/01/2015 12.55p 12.68p 12.55p 12.68p 4683
22/01/2015 12.50p 12.55p 12.50p 12.55p 1170
21/01/2015 12.59p 12.60p 12.52p 12.52p 3600
20/01/2015 12.25p 12.60p 12.25p 12.60p 4794
19/01/2015 12.25p 12.38p 12.25p 12.38p 21000
16/01/2015 12.25p 12.34p 12.34p 12.34p 0
15/01/2015 12.25p 12.34p 12.34p 12.34p 0
14/01/2015 12.25p 12.34p 12.25p 12.34p 312
13/01/2015 12.20p 12.32p 12.20p 12.32p 447
12/01/2015 12.20p 12.25p 12.20p 12.25p 8755
09/01/2015 12.33p 12.33p 12.20p 12.20p 4096
08/01/2015 12.35p 12.41p 12.38p 12.38p 0
07/01/2015 12.35p 12.41p 12.41p 12.41p 0
06/01/2015 12.35p 12.41p 12.35p 12.41p 1000
05/01/2015 12.39p 12.40p 12.39p 12.40p 17959
02/01/2015 12.39p 12.44p 12.39p 12.44p 2117
31/12/2014 12.45p 12.45p 12.45p 12.45p 350
30/12/2014 12.30p 12.45p 12.29p 12.44p 11700
29/12/2014 12.29p 12.29p 12.23p 12.23p 1000
24/12/2014 12.20p 12.29p 12.17p 12.17p 3007
23/12/2014 12.09p 12.30p 12.09p 12.30p 17152
22/12/2014 12.19p 12.19p 11.92p 12.06p 15897

*Close Price adjusted for both dividends and splits