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
07/03/2014 11.62p 12.00p 11.62p 12.00p 28615
06/03/2014 11.74p 11.79p 11.61p 11.62p 4546
05/03/2014 11.88p 11.88p 11.62p 11.62p 963
04/03/2014 11.65p 11.85p 11.64p 11.85p 2184
03/03/2014 11.60p 11.86p 11.60p 11.61p 5346
28/02/2014 11.83p 11.83p 11.62p 11.62p 3582
27/02/2014 11.41p 11.80p 11.41p 11.61p 383
26/02/2014 11.46p 11.79p 11.46p 11.79p 551
25/02/2014 11.69p 11.72p 11.50p 11.70p 46615
24/02/2014 11.69p 11.70p 11.50p 11.70p 35882
21/02/2014 11.35p 11.60p 11.26p 11.50p 50532
20/02/2014 11.25p 11.53p 11.25p 11.26p 11262
19/02/2014 11.20p 11.53p 11.20p 11.53p 982
18/02/2014 11.30p 11.54p 11.27p 11.27p 1207
17/02/2014 11.42p 11.50p 11.31p 11.31p 17784
14/02/2014 11.67p 11.67p 11.40p 11.46p 34900
13/02/2014 11.50p 11.69p 11.42p 11.55p 15781
12/02/2014 11.50p 11.64p 11.50p 11.59p 2022
11/02/2014 11.50p 11.77p 11.50p 11.50p 11062
10/02/2014 11.50p 11.52p 11.50p 11.52p 1802
07/02/2014 11.70p 11.75p 11.55p 11.75p 832
06/02/2014 11.75p 11.75p 11.50p 11.75p 1882
05/02/2014 11.50p 11.74p 11.50p 11.50p 601
04/02/2014 11.50p 11.71p 11.50p 11.51p 207
03/02/2014 11.50p 11.79p 11.50p 11.51p 2777
31/01/2014 11.79p 11.79p 11.52p 11.52p 2589
30/01/2014 11.51p 11.56p 11.51p 11.55p 6939
29/01/2014 11.52p 11.69p 11.51p 11.51p 220458
28/01/2014 11.62p 11.70p 11.52p 11.52p 4320
27/01/2014 11.59p 11.69p 11.51p 11.51p 12437
24/01/2014 11.56p 11.56p 11.51p 11.51p 19155
23/01/2014 11.50p 11.60p 11.50p 11.51p 1996
22/01/2014 11.57p 11.57p 11.51p 11.51p 16659
21/01/2014 11.55p 11.58p 11.50p 11.52p 124702
20/01/2014 11.68p 11.70p 11.56p 11.70p 4303
17/01/2014 11.61p 11.67p 11.56p 11.56p 62189
16/01/2014 11.73p 11.73p 11.60p 11.60p 8041
15/01/2014 11.73p 11.73p 11.60p 11.60p 2203
14/01/2014 11.73p 11.73p 11.60p 11.73p 946
13/01/2014 11.79p 11.79p 11.60p 11.60p 14082
10/01/2014 11.60p 11.80p 11.60p 11.80p 3043
09/01/2014 11.88p 11.88p 11.60p 11.60p 15558
08/01/2014 11.84p 11.84p 11.70p 11.70p 6578
07/01/2014 11.70p 11.93p 11.70p 11.70p 5940
06/01/2014 11.93p 11.93p 11.76p 11.76p 22571
03/01/2014 11.85p 12.09p 11.70p 11.72p 18326
02/01/2014 11.95p 12.00p 11.86p 11.86p 20422
31/12/2013 11.95p 11.95p 11.82p 11.82p 12126
30/12/2013 12.00p 12.00p 11.80p 11.89p 1904
27/12/2013 11.80p 11.90p 11.80p 11.80p 2484
24/12/2013 11.93p 11.93p 11.90p 11.93p 612
23/12/2013 11.95p 11.95p 11.81p 11.81p 81218
20/12/2013 11.81p 11.92p 11.81p 11.86p 23334
19/12/2013 11.85p 11.94p 11.78p 11.94p 21813
18/12/2013 11.76p 11.94p 10.01p 11.85p 24526
17/12/2013 11.91p 11.92p 11.78p 11.91p 10180
16/12/2013 11.95p 11.95p 11.78p 11.78p 42042
13/12/2013 11.89p 11.90p 11.76p 11.76p 8784
12/12/2013 11.80p 11.91p 11.76p 11.80p 138228
11/12/2013 11.90p 11.90p 11.83p 11.85p 5725
10/12/2013 11.84p 11.93p 11.83p 11.84p 44371
09/12/2013 11.85p 11.93p 11.83p 11.83p 390
06/12/2013 11.94p 11.94p 11.80p 11.82p 23521
05/12/2013 11.80p 11.94p 11.80p 11.87p 5831
04/12/2013 11.81p 11.87p 11.80p 11.80p 5066
03/12/2013 11.95p 11.95p 11.83p 11.95p 13445
02/12/2013 11.95p 11.95p 11.81p 11.83p 71402
29/11/2013 11.95p 11.95p 11.82p 11.82p 22536
28/11/2013 11.82p 11.93p 11.82p 11.82p 16849
27/11/2013 11.95p 11.95p 11.78p 11.82p 30337
26/11/2013 11.83p 11.91p 11.83p 11.85p 50615
25/11/2013 11.85p 11.85p 11.76p 11.76p 3330
22/11/2013 11.75p 11.76p 11.75p 11.75p 4760
21/11/2013 11.90p 11.90p 11.75p 11.75p 5678
20/11/2013 11.76p 11.91p 11.75p 11.75p 4495
19/11/2013 11.74p 11.74p 11.70p 11.70p 4757
18/11/2013 11.84p 11.84p 11.70p 11.70p 1872
15/11/2013 11.70p 11.71p 11.65p 11.65p 18547
14/11/2013 11.82p 11.93p 11.70p 11.70p 2490
13/11/2013 11.82p 11.82p 11.70p 11.73p 2757
12/11/2013 11.71p 11.91p 11.70p 11.70p 4414
11/11/2013 11.75p 11.93p 11.71p 11.84p 14
08/11/2013 11.70p 11.89p 11.70p 11.71p 2144
07/11/2013 11.89p 11.90p 11.67p 11.70p 713
06/11/2013 11.88p 11.88p 11.65p 11.65p 6137
05/11/2013 11.77p 11.88p 11.66p 11.66p 2393
04/11/2013 11.64p 11.70p 11.40p 11.70p 8715
01/11/2013 11.46p 11.63p 11.40p 11.40p 5893
31/10/2013 11.46p 11.48p 11.45p 11.46p 1362
30/10/2013 11.41p 11.62p 11.41p 11.46p 25025
29/10/2013 11.45p 11.59p 11.42p 11.42p 16586
28/10/2013 11.41p 11.56p 11.41p 11.48p 1345
25/10/2013 11.59p 11.59p 11.45p 11.45p 16193
24/10/2013 11.64p 11.64p 11.46p 11.46p 4523
23/10/2013 11.63p 11.63p 11.40p 11.47p 3122
22/10/2013 11.64p 11.64p 11.40p 11.40p 20655
21/10/2013 11.60p 11.60p 11.45p 11.59p 8354
18/10/2013 11.57p 11.57p 11.36p 11.45p 36195
17/10/2013 11.59p 11.59p 11.35p 11.40p 12620
16/10/2013 11.59p 11.59p 11.35p 11.35p 8118
15/10/2013 11.52p 11.52p 11.35p 11.36p 23053
14/10/2013 11.73p 11.73p 11.40p 11.40p 25614
11/10/2013 11.50p 11.53p 11.50p 11.50p 2370
10/10/2013 11.74p 11.74p 11.53p 11.53p 12686
09/10/2013 11.76p 11.79p 11.50p 11.50p 16403
08/10/2013 11.79p 11.79p 11.55p 11.55p 12615
07/10/2013 11.60p 11.74p 11.60p 11.69p 5915
04/10/2013 11.62p 11.72p 11.55p 11.55p 27777
03/10/2013 11.85p 11.85p 11.60p 11.60p 13110
02/10/2013 11.78p 11.78p 11.60p 11.63p 8916
01/10/2013 11.86p 11.86p 11.56p 11.56p 7262
30/09/2013 11.76p 11.85p 11.63p 11.63p 3573
27/09/2013 11.83p 11.83p 11.63p 11.63p 3762
26/09/2013 11.87p 11.87p 11.60p 11.60p 13520
25/09/2013 11.70p 11.86p 11.63p 11.63p 2299
24/09/2013 11.70p 11.84p 11.60p 11.80p 4738
23/09/2013 11.75p 11.75p 11.60p 11.60p 9119
20/09/2013 11.60p 11.80p 11.60p 11.60p 12658
19/09/2013 11.84p 11.84p 11.60p 11.60p 8726
18/09/2013 11.84p 11.84p 11.61p 11.69p 1875
17/09/2013 11.75p 11.80p 11.60p 11.75p 6634
16/09/2013 11.84p 11.84p 11.66p 11.80p 6229
13/09/2013 11.60p 11.84p 11.60p 11.84p 8423
12/09/2013 11.84p 11.84p 11.60p 11.62p 3831
11/09/2013 11.65p 11.79p 11.60p 11.60p 60640
10/09/2013 11.59p 11.70p 11.59p 11.60p 6746
09/09/2013 11.79p 11.79p 11.59p 11.70p 736
06/09/2013 11.69p 11.69p 11.50p 11.66p 1463
05/09/2013 11.73p 11.83p 11.50p 11.50p 5604
04/09/2013 11.74p 11.74p 11.61p 11.61p 5068
03/09/2013 11.78p 11.78p 11.61p 11.61p 5136
02/09/2013 11.85p 11.85p 11.50p 11.61p 26416
30/08/2013 11.80p 11.80p 11.55p 11.55p 4715
29/08/2013 11.61p 11.80p 11.50p 11.55p 13146
28/08/2013 11.60p 11.80p 11.60p 11.75p 6648
27/08/2013 11.60p 11.65p 11.60p 11.65p 5447
23/08/2013 11.85p 11.85p 11.60p 11.65p 414
22/08/2013 11.87p 11.87p 11.51p 11.60p 26553
21/08/2013 11.60p 11.61p 11.60p 11.61p 10146
20/08/2013 11.70p 11.87p 11.60p 11.61p 3249
19/08/2013 11.90p 11.90p 11.60p 11.60p 9637
16/08/2013 11.67p 11.85p 11.60p 11.60p 1860
15/08/2013 11.60p 11.80p 11.60p 11.60p 3649
14/08/2013 11.60p 11.88p 11.60p 11.61p 383
13/08/2013 11.88p 11.88p 11.60p 11.60p 1050
12/08/2013 11.60p 11.86p 11.60p 11.60p 2150
09/08/2013 11.87p 11.87p 11.60p 11.60p 699
08/08/2013 11.88p 11.88p 11.62p 11.86p 4449
07/08/2013 11.88p 11.90p 11.88p 11.88p 368
06/08/2013 11.80p 11.90p 11.80p 11.90p 20704
05/08/2013 11.80p 11.90p 11.65p 11.90p 2310
02/08/2013 11.79p 11.79p 11.60p 11.77p 1697
01/08/2013 11.61p 11.78p 11.60p 11.60p 149
31/07/2013 11.61p 11.79p 11.60p 11.60p 475
30/07/2013 11.80p 11.86p 11.80p 11.86p 273
29/07/2013 11.89p 11.89p 11.61p 11.80p 1580
26/07/2013 11.80p 11.80p 11.61p 11.61p 570
25/07/2013 11.80p 11.87p 11.64p 11.80p 322
24/07/2013 11.86p 11.87p 11.71p 11.87p 5009
23/07/2013 11.86p 11.87p 11.65p 11.87p 2189
22/07/2013 11.75p 11.79p 11.60p 11.60p 25727
19/07/2013 11.55p 11.80p 11.55p 11.77p 7804
18/07/2013 11.89p 11.89p 11.57p 11.57p 14327
17/07/2013 11.65p 11.86p 11.60p 11.65p 7462
16/07/2013 11.89p 11.89p 11.65p 11.86p 722
15/07/2013 11.65p 11.89p 11.65p 11.89p 277
12/07/2013 11.79p 11.90p 11.77p 11.77p 644
11/07/2013 11.89p 11.89p 11.65p 11.80p 1637
10/07/2013 11.60p 11.70p 11.56p 11.70p 10289
09/07/2013 11.75p 11.75p 11.65p 11.65p 10188
08/07/2013 11.65p 11.65p 11.50p 11.65p 11930
05/07/2013 11.55p 11.69p 11.52p 11.65p 4410
04/07/2013 11.35p 11.55p 11.30p 11.55p 26949
03/07/2013 11.25p 11.44p 11.25p 11.40p 4426
02/07/2013 11.26p 11.45p 11.26p 11.44p 5323
01/07/2013 11.31p 11.45p 11.31p 11.40p 5282
28/06/2013 11.45p 11.45p 11.26p 11.37p 659
27/06/2013 11.25p 11.45p 11.25p 11.30p 1194
26/06/2013 11.25p 11.44p 11.25p 11.25p 29773
25/06/2013 11.26p 11.40p 11.25p 11.25p 7518
24/06/2013 11.38p 11.40p 11.25p 11.25p 3287
21/06/2013 11.44p 11.45p 11.26p 11.37p 8957
20/06/2013 11.45p 11.45p 11.25p 11.45p 7567
19/06/2013 11.35p 11.45p 11.35p 11.45p 37597
18/06/2013 11.50p 11.50p 11.35p 11.35p 1533
17/06/2013 11.35p 11.50p 11.18p 11.35p 14209
14/06/2013 11.27p 11.40p 11.21p 11.40p 20656
13/06/2013 11.40p 11.40p 11.17p 11.21p 21970
12/06/2013 11.75p 11.75p 11.30p 11.40p 58009
11/06/2013 11.76p 11.99p 11.68p 11.68p 7512
10/06/2013 11.76p 11.76p 11.75p 11.75p 479
07/06/2013 11.80p 11.80p 11.70p 11.75p 13157
06/06/2013 11.90p 12.10p 11.85p 11.85p 10457
05/06/2013 11.99p 12.15p 11.90p 12.10p 22817
04/06/2013 12.21p 12.21p 11.99p 11.99p 4057
03/06/2013 12.20p 12.35p 12.01p 12.07p 0
31/05/2013 12.20p 12.35p 12.01p 12.01p 45262
30/05/2013 12.30p 12.39p 12.20p 12.26p 15883
29/05/2013 12.35p 12.45p 12.26p 12.30p 5131
28/05/2013 12.49p 12.49p 12.37p 12.45p 429

*Close Price adjusted for both dividends and splits