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
19/12/2014 12.20p 12.20p 12.09p 12.09p 400
18/12/2014 12.09p 12.09p 11.90p 12.06p 34384
17/12/2014 12.00p 12.20p 12.00p 12.10p 3797
16/12/2014 12.10p 12.15p 12.10p 12.15p 4300
15/12/2014 12.10p 12.28p 12.10p 12.20p 1667
12/12/2014 12.11p 12.16p 12.11p 12.15p 25087
11/12/2014 12.06p 12.20p 12.18p 12.20p 0
10/12/2014 12.06p 12.18p 12.05p 12.18p 6013
09/12/2014 12.20p 12.20p 12.10p 12.20p 3600
08/12/2014 11.95p 12.07p 11.95p 12.07p 9
05/12/2014 11.95p 12.07p 12.07p 12.07p 0
04/12/2014 11.95p 12.18p 11.95p 12.07p 3706
03/12/2014 11.95p 12.13p 12.07p 12.07p 0
02/12/2014 11.95p 12.13p 11.95p 12.13p 2968
01/12/2014 11.95p 12.07p 12.07p 12.07p 0
28/11/2014 11.95p 12.07p 11.95p 12.07p 758
27/11/2014 11.98p 12.07p 12.07p 12.07p 0
26/11/2014 11.98p 12.07p 12.07p 12.07p 0
25/11/2014 11.98p 12.07p 11.98p 12.07p 1985
24/11/2014 11.95p 12.07p 11.95p 12.07p 19
21/11/2014 11.95p 12.07p 11.95p 12.07p 19
20/11/2014 11.95p 12.07p 11.95p 12.07p 27
19/11/2014 11.95p 12.07p 11.95p 12.07p 51
18/11/2014 11.90p 12.07p 11.90p 12.07p 82
17/11/2014 12.20p 12.20p 12.00p 12.10p 2975
14/11/2014 12.20p 12.20p 12.10p 12.15p 650
13/11/2014 11.92p 12.07p 12.06p 12.07p 0
12/11/2014 11.92p 12.06p 11.92p 12.06p 62
11/11/2014 11.92p 12.06p 11.92p 12.06p 62
10/11/2014 11.92p 12.06p 11.92p 12.06p 486
07/11/2014 12.20p 12.20p 11.90p 12.05p 7158
06/11/2014 11.90p 12.05p 11.90p 12.05p 61
05/11/2014 11.90p 12.20p 11.90p 12.20p 491
04/11/2014 11.90p 11.90p 11.90p 11.90p 142
03/11/2014 12.06p 12.06p 11.88p 11.98p 1789
31/10/2014 12.10p 11.93p 11.93p 11.93p 0
30/10/2014 12.10p 12.10p 11.93p 11.93p 233
29/10/2014 11.85p 11.93p 11.93p 11.93p 0
28/10/2014 11.85p 11.95p 11.93p 11.93p 0
27/10/2014 11.85p 11.95p 11.93p 11.95p 0
24/10/2014 11.85p 11.93p 11.85p 11.93p 0
23/10/2014 11.85p 12.06p 11.85p 11.85p 5286
22/10/2014 11.71p 11.90p 11.70p 11.85p 46938
21/10/2014 11.90p 11.90p 11.71p 11.80p 20746
20/10/2014 11.90p 12.05p 12.00p 12.05p 0
17/10/2014 11.90p 12.00p 11.90p 12.00p 35
16/10/2014 11.90p 12.00p 11.90p 12.00p 31997
15/10/2014 12.00p 12.00p 11.90p 11.95p 41
14/10/2014 11.95p 12.10p 11.95p 12.10p 27
13/10/2014 11.95p 12.10p 11.95p 12.10p 31
10/10/2014 12.05p 12.18p 12.00p 12.18p 3828
09/10/2014 12.10p 12.25p 12.10p 12.25p 29
08/10/2014 12.10p 12.25p 12.10p 12.25p 125
07/10/2014 12.00p 12.25p 12.00p 12.25p 6378
06/10/2014 12.00p 12.20p 12.20p 12.20p 0
03/10/2014 12.00p 12.20p 12.00p 12.20p 41
02/10/2014 12.00p 12.20p 12.00p 12.20p 53
01/10/2014 12.00p 12.20p 12.00p 12.20p 56
30/09/2014 11.95p 12.15p 11.95p 12.15p 5224
29/09/2014 12.20p 12.20p 12.00p 12.15p 14650
26/09/2014 12.35p 12.35p 12.00p 12.18p 524
25/09/2014 12.00p 12.18p 12.00p 12.18p 61
24/09/2014 12.00p 12.18p 12.00p 12.18p 61
23/09/2014 12.00p 12.27p 12.00p 12.18p 3727
22/09/2014 12.30p 12.30p 12.15p 12.15p 54
19/09/2014 11.95p 12.10p 11.95p 12.10p 11179
18/09/2014 11.97p 12.30p 11.97p 12.10p 11025
17/09/2014 12.00p 12.20p 12.00p 12.20p 1396
16/09/2014 11.96p 12.15p 12.08p 12.08p 0
15/09/2014 11.96p 12.15p 11.93p 12.15p 5866
12/09/2014 12.10p 12.15p 12.10p 12.10p 0
11/09/2014 12.10p 12.15p 12.10p 12.15p 2
10/09/2014 12.19p 12.19p 12.06p 12.16p 2057
09/09/2014 12.01p 12.01p 11.80p 12.00p 4416
08/09/2014 12.00p 12.14p 11.97p 11.97p 2152
05/09/2014 12.00p 12.00p 11.82p 12.00p 25847
04/09/2014 11.98p 11.98p 11.81p 11.84p 19424
03/09/2014 11.91p 12.10p 11.91p 12.00p 3627
02/09/2014 12.10p 12.15p 12.10p 12.10p 675
01/09/2014 12.07p 12.07p 12.00p 12.00p 1384
29/08/2014 11.91p 12.10p 11.91p 12.01p 885
28/08/2014 12.10p 12.10p 11.87p 11.92p 12855
27/08/2014 11.91p 12.10p 11.88p 11.95p 459
26/08/2014 11.88p 11.96p 11.83p 11.96p 3838
22/08/2014 11.90p 12.09p 11.90p 12.09p 496
21/08/2014 11.88p 11.90p 11.88p 11.90p 14
20/08/2014 11.83p 12.08p 11.83p 12.08p 694
19/08/2014 11.92p 11.96p 11.92p 11.96p 3011
18/08/2014 11.95p 11.95p 11.95p 11.95p 1233
15/08/2014 11.84p 11.95p 11.84p 11.95p 5004
14/08/2014 12.05p 12.05p 11.86p 11.95p 5481
13/08/2014 11.90p 11.95p 11.83p 11.95p 20555
12/08/2014 11.90p 12.01p 11.90p 12.01p 6
11/08/2014 11.91p 12.05p 11.90p 12.05p 2065
08/08/2014 12.10p 12.10p 12.00p 12.10p 10277
07/08/2014 11.93p 12.00p 11.91p 12.00p 17631
06/08/2014 11.87p 12.05p 11.85p 12.05p 25771
05/08/2014 11.90p 11.99p 11.75p 11.99p 15881
04/08/2014 12.04p 12.04p 12.04p 12.04p 20033
01/08/2014 11.85p 12.04p 11.85p 12.04p 25000
31/07/2014 11.81p 12.00p 11.81p 12.00p 25573
30/07/2014 12.00p 12.00p 11.90p 11.90p 0
29/07/2014 12.00p 12.00p 12.00p 12.00p 10000
28/07/2014 11.99p 11.99p 11.99p 11.99p 10000
25/07/2014 11.70p 11.80p 11.70p 11.80p 27788
24/07/2014 11.72p 11.75p 11.72p 11.75p 19325
23/07/2014 11.78p 11.83p 11.70p 11.75p 38471
22/07/2014 11.78p 11.80p 11.78p 11.80p 10000
21/07/2014 11.85p 11.86p 11.80p 11.83p 12123
18/07/2014 11.82p 11.88p 11.82p 11.86p 10666
17/07/2014 11.87p 11.90p 11.84p 11.86p 10000
16/07/2014 11.90p 11.90p 11.81p 11.90p 10149
15/07/2014 12.09p 12.09p 11.82p 11.85p 13735
14/07/2014 11.90p 11.95p 11.81p 11.92p 11412
11/07/2014 11.90p 11.90p 11.81p 11.90p 19136
10/07/2014 11.90p 11.90p 11.88p 11.88p 11000
09/07/2014 11.90p 11.95p 11.85p 11.90p 16869
08/07/2014 11.90p 11.95p 11.90p 11.95p 10130
07/07/2014 11.91p 11.95p 11.91p 11.95p 11701
04/07/2014 11.90p 12.04p 11.90p 12.00p 4566
03/07/2014 11.90p 11.90p 11.90p 11.90p 140
02/07/2014 11.88p 12.00p 11.88p 11.91p 2720
01/07/2014 12.10p 12.10p 11.86p 12.00p 4102
30/06/2014 11.86p 12.00p 11.85p 12.00p 12865
27/06/2014 11.93p 12.10p 11.81p 11.90p 39644
26/06/2014 11.90p 11.95p 11.81p 11.95p 7797
25/06/2014 11.84p 11.90p 11.70p 11.89p 12730
24/06/2014 11.60p 11.70p 11.58p 11.70p 98745
23/06/2014 11.46p 11.86p 11.46p 11.59p 51965
20/06/2014 11.79p 11.85p 11.55p 11.64p 74301
19/06/2014 11.84p 11.85p 11.46p 11.85p 21769
18/06/2014 11.52p 11.90p 11.52p 11.64p 1003
17/06/2014 11.65p 11.70p 11.52p 11.52p 11422
16/06/2014 11.75p 11.84p 11.65p 11.70p 3748
13/06/2014 11.80p 11.87p 11.70p 11.87p 20372
12/06/2014 11.89p 11.89p 11.80p 11.89p 691
11/06/2014 11.80p 11.88p 11.61p 11.88p 40728
10/06/2014 11.80p 11.85p 11.62p 11.84p 26552
09/06/2014 11.80p 11.84p 11.61p 11.84p 20187
06/06/2014 11.89p 11.89p 11.70p 11.89p 1145
05/06/2014 11.89p 11.89p 11.68p 11.70p 3574
04/06/2014 11.65p 11.68p 11.65p 11.68p 212
03/06/2014 11.78p 11.90p 11.78p 11.82p 13167
02/06/2014 11.86p 11.88p 11.78p 11.88p 2130
30/05/2014 11.75p 11.87p 11.75p 11.75p 16022
29/05/2014 11.75p 11.75p 11.61p 11.75p 27644
28/05/2014 11.86p 11.86p 11.65p 11.65p 13501
27/05/2014 11.56p 11.82p 11.56p 11.76p 22135
23/05/2014 11.75p 11.76p 11.55p 11.60p 7697
22/05/2014 11.50p 11.84p 11.50p 11.68p 5381
21/05/2014 11.58p 11.88p 11.58p 11.70p 3981
20/05/2014 11.88p 11.88p 11.62p 11.62p 8041
19/05/2014 11.72p 11.72p 11.51p 11.60p 3230
16/05/2014 11.89p 11.89p 11.50p 11.55p 32790
15/05/2014 11.75p 11.98p 11.70p 11.77p 6037
14/05/2014 11.79p 11.88p 11.70p 11.77p 21257
13/05/2014 11.97p 11.97p 11.70p 11.95p 140
12/05/2014 11.75p 11.95p 11.70p 11.70p 6433
09/05/2014 11.70p 11.85p 11.70p 11.80p 3956
08/05/2014 11.84p 11.85p 11.70p 11.85p 4785
07/05/2014 11.70p 11.84p 11.70p 11.84p 674
06/05/2014 11.70p 11.83p 11.70p 11.83p 5251
02/05/2014 11.70p 11.83p 11.70p 11.83p 889
01/05/2014 11.98p 11.98p 11.70p 11.83p 902
30/04/2014 11.73p 11.83p 11.70p 11.83p 8757
29/04/2014 11.73p 11.90p 11.73p 11.87p 755
28/04/2014 11.74p 11.97p 11.74p 11.87p 3134
25/04/2014 11.71p 11.95p 11.71p 11.87p 19300
24/04/2014 11.71p 11.95p 11.71p 11.87p 1675
23/04/2014 11.76p 11.87p 11.72p 11.87p 4490
22/04/2014 11.98p 11.98p 11.84p 11.85p 500
17/04/2014 11.98p 11.98p 11.72p 11.87p 2414
16/04/2014 11.93p 11.93p 11.70p 11.87p 6436
15/04/2014 11.98p 11.98p 11.73p 11.94p 3669
14/04/2014 11.73p 11.94p 11.73p 11.94p 8073
11/04/2014 11.70p 11.94p 11.70p 11.94p 3062
10/04/2014 11.98p 11.99p 11.92p 11.98p 4034
09/04/2014 11.98p 11.98p 11.81p 11.94p 780
08/04/2014 11.76p 11.97p 11.76p 11.91p 4695
07/04/2014 11.71p 11.99p 11.71p 11.91p 2268
04/04/2014 11.73p 11.99p 11.73p 11.83p 831
03/04/2014 11.70p 11.98p 11.70p 11.75p 115
02/04/2014 11.99p 11.99p 11.77p 11.98p 1590
01/04/2014 11.89p 11.97p 11.73p 11.97p 866
31/03/2014 12.00p 12.00p 11.75p 11.88p 8401
28/03/2014 11.81p 11.92p 11.81p 11.88p 1118
27/03/2014 11.99p 12.00p 11.80p 11.88p 285
26/03/2014 11.80p 11.99p 11.71p 11.99p 3117
25/03/2014 11.71p 11.95p 11.71p 11.71p 9064
24/03/2014 12.00p 12.00p 11.70p 11.85p 9666
21/03/2014 11.70p 11.97p 11.70p 11.85p 15940
20/03/2014 11.98p 11.98p 11.76p 11.85p 10087
19/03/2014 12.02p 12.04p 11.66p 11.94p 23044
18/03/2014 11.91p 12.05p 11.91p 12.05p 482
17/03/2014 12.04p 12.04p 11.93p 11.93p 1116
14/03/2014 11.85p 12.05p 11.85p 11.90p 788
13/03/2014 11.67p 12.00p 11.67p 11.90p 1219
12/03/2014 12.02p 12.02p 11.85p 11.90p 42749
11/03/2014 11.98p 11.99p 11.90p 11.95p 15196
10/03/2014 11.99p 12.00p 11.86p 11.90p 4367

*Close Price adjusted for both dividends and splits