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
24/05/2013 12.45p 12.50p 12.25p 12.25p 14556
23/05/2013 12.31p 12.37p 12.20p 12.25p 29938
22/05/2013 12.40p 12.40p 12.31p 12.31p 21411
21/05/2013 12.20p 12.40p 12.10p 12.40p 25040
20/05/2013 12.19p 12.20p 12.05p 12.05p 3031
17/05/2013 12.00p 12.10p 11.95p 12.10p 34490
16/05/2013 11.99p 12.00p 11.89p 11.90p 153121
15/05/2013 11.90p 12.00p 11.90p 11.90p 5331
14/05/2013 11.90p 11.95p 11.90p 11.95p 14178
13/05/2013 11.95p 11.99p 11.90p 11.93p 3722
10/05/2013 11.96p 11.99p 11.75p 11.99p 15540
09/05/2013 12.00p 12.00p 11.90p 11.96p 24381
08/05/2013 11.95p 12.04p 11.90p 12.00p 13394
07/05/2013 11.95p 12.01p 11.90p 11.90p 5267
03/05/2013 11.95p 12.00p 11.90p 11.90p 18153
02/05/2013 11.83p 12.03p 11.83p 11.89p 18057
01/05/2013 12.06p 12.06p 11.82p 11.90p 1050
30/04/2013 11.95p 12.00p 11.95p 12.00p 43034
29/04/2013 11.90p 11.99p 11.82p 11.99p 1000
26/04/2013 11.90p 11.90p 11.82p 11.90p 4706
25/04/2013 12.00p 12.00p 11.85p 11.90p 1119
24/04/2013 11.82p 12.00p 11.75p 11.85p 2818
23/04/2013 11.85p 11.85p 11.75p 11.75p 28561
22/04/2013 12.09p 12.10p 11.86p 12.00p 3787
19/04/2013 12.01p 12.05p 11.80p 11.94p 3301
18/04/2013 12.04p 12.04p 11.80p 11.80p 4546
17/04/2013 11.81p 11.92p 11.80p 11.80p 3593
16/04/2013 11.99p 12.00p 11.87p 11.87p 3444
15/04/2013 11.76p 11.99p 11.76p 11.99p 2226
12/04/2013 11.99p 11.99p 11.75p 11.75p 9033
11/04/2013 11.98p 11.99p 11.80p 11.86p 4038
10/04/2013 12.00p 12.00p 11.80p 11.88p 7081
09/04/2013 11.83p 12.00p 11.80p 11.80p 3242
08/04/2013 11.81p 11.99p 11.81p 11.83p 110
05/04/2013 12.00p 12.00p 11.80p 11.99p 4749
04/04/2013 12.00p 12.00p 11.82p 12.00p 1958
03/04/2013 11.86p 12.00p 11.83p 11.99p 2431
02/04/2013 12.04p 12.04p 11.80p 11.83p 5562
28/03/2013 12.04p 12.04p 11.80p 12.00p 3506
27/03/2013 12.04p 12.04p 11.80p 11.80p 9991
26/03/2013 12.05p 12.05p 11.80p 11.80p 15813
25/03/2013 12.05p 12.05p 11.80p 11.80p 14218
22/03/2013 11.81p 12.05p 11.81p 12.04p 8853
21/03/2013 11.80p 12.04p 11.80p 12.04p 3157
20/03/2013 11.90p 12.14p 11.75p 11.80p 36280
19/03/2013 12.14p 12.14p 11.90p 12.14p 10503
18/03/2013 12.12p 12.12p 11.88p 12.10p 2340
15/03/2013 11.85p 12.09p 11.85p 12.09p 11008
14/03/2013 11.85p 12.10p 11.85p 12.10p 14722
13/03/2013 11.96p 12.00p 11.85p 11.93p 1284
12/03/2013 11.75p 11.99p 11.74p 11.85p 7691
11/03/2013 11.74p 11.97p 11.74p 11.74p 1623
08/03/2013 11.62p 12.00p 11.62p 11.97p 5302
07/03/2013 11.98p 11.98p 11.95p 11.98p 1739
06/03/2013 11.98p 11.98p 11.74p 11.98p 6378
05/03/2013 11.99p 11.99p 11.74p 11.75p 1238
04/03/2013 11.74p 11.99p 11.74p 11.75p 5942
01/03/2013 11.95p 11.95p 11.74p 11.74p 526
28/02/2013 11.84p 11.90p 11.74p 11.90p 6378
27/02/2013 11.84p 11.84p 11.74p 11.84p 7672
26/02/2013 11.74p 11.85p 11.74p 11.84p 8613
25/02/2013 11.75p 11.85p 11.75p 11.85p 8194
22/02/2013 11.72p 11.80p 11.72p 11.75p 1365
21/02/2013 11.78p 11.79p 11.70p 11.79p 793
20/02/2013 11.70p 11.79p 11.61p 11.78p 1632
19/02/2013 11.65p 11.70p 11.45p 11.70p 3793
18/02/2013 11.60p 11.65p 11.40p 11.65p 1248
15/02/2013 11.41p 11.46p 11.38p 11.46p 1339
14/02/2013 11.35p 11.60p 11.35p 11.55p 9439
13/02/2013 11.35p 11.60p 11.35p 11.60p 869
12/02/2013 11.60p 11.60p 11.48p 11.60p 347
11/02/2013 11.35p 11.60p 11.35p 11.59p 538
08/02/2013 11.35p 11.60p 11.35p 11.59p 4031
07/02/2013 11.40p 11.44p 11.34p 11.36p 26657
06/02/2013 11.55p 11.55p 11.35p 11.35p 18158
05/02/2013 11.51p 11.54p 11.32p 11.37p 15500
04/02/2013 11.41p 11.51p 11.32p 11.32p 4679
01/02/2013 11.50p 11.50p 11.20p 11.32p 29197
31/01/2013 11.26p 11.45p 11.20p 11.20p 11727
30/01/2013 11.23p 11.32p 11.21p 11.22p 14253
29/01/2013 11.27p 11.27p 11.20p 11.21p 28939
28/01/2013 11.30p 11.35p 11.20p 11.27p 43882
25/01/2013 11.41p 11.45p 11.15p 11.35p 68199
24/01/2013 11.36p 11.37p 11.30p 11.35p 55814
23/01/2013 11.50p 11.50p 11.35p 11.35p 5563
22/01/2013 11.36p 11.50p 11.35p 11.35p 11151
21/01/2013 11.36p 11.47p 11.35p 11.35p 4186
18/01/2013 11.40p 11.40p 11.35p 11.40p 56111
17/01/2013 11.41p 11.41p 11.35p 11.35p 22071
16/01/2013 11.45p 11.45p 11.35p 11.35p 42188
15/01/2013 11.45p 11.55p 11.45p 11.45p 1557
14/01/2013 11.55p 11.55p 11.45p 11.45p 4402
11/01/2013 11.50p 11.55p 11.45p 11.45p 1613
10/01/2013 11.45p 11.55p 11.45p 11.46p 2208
09/01/2013 11.45p 11.55p 11.45p 11.45p 483
08/01/2013 11.50p 11.55p 11.44p 11.55p 9545
07/01/2013 11.46p 11.54p 11.36p 11.50p 32426
04/01/2013 11.55p 11.55p 11.45p 11.54p 7204
03/01/2013 11.40p 11.45p 11.35p 11.45p 9803
02/01/2013 11.55p 11.55p 11.37p 11.50p 3061
31/12/2012 11.55p 11.55p 11.55p 11.55p 59
28/12/2012 11.50p 11.50p 11.24p 11.49p 3351
27/12/2012 11.25p 11.45p 11.25p 11.35p 320
24/12/2012 11.45p 11.45p 11.35p 11.35p 170
21/12/2012 11.25p 11.45p 11.25p 11.25p 11046
20/12/2012 11.40p 11.40p 11.25p 11.40p 6566
19/12/2012 11.38p 11.38p 11.29p 11.29p 169
18/12/2012 11.40p 11.40p 11.32p 11.38p 3793
17/12/2012 11.40p 11.40p 11.25p 11.25p 7935
14/12/2012 11.44p 11.44p 11.25p 11.40p 573
13/12/2012 11.21p 11.45p 11.21p 11.25p 3745
12/12/2012 11.20p 11.45p 11.15p 11.45p 8904
11/12/2012 11.20p 11.40p 11.10p 11.14p 68910
10/12/2012 11.24p 11.40p 11.24p 11.40p 1252
07/12/2012 11.35p 11.35p 11.27p 11.27p 317
06/12/2012 11.20p 11.35p 11.15p 11.15p 32511
05/12/2012 11.21p 11.30p 11.13p 11.30p 48675
04/12/2012 11.20p 11.29p 11.19p 11.20p 41662
03/12/2012 11.10p 11.27p 11.05p 11.10p 39371
30/11/2012 11.11p 11.15p 11.05p 11.09p 37122
29/11/2012 11.15p 11.15p 11.00p 11.15p 9053
28/11/2012 11.02p 11.19p 10.95p 11.08p 14281
27/11/2012 11.00p 11.05p 10.95p 11.05p 11430
26/11/2012 11.10p 11.10p 10.96p 10.99p 28283
23/11/2012 11.03p 11.17p 10.99p 11.00p 23617
22/11/2012 11.08p 11.15p 11.03p 11.15p 26752
21/11/2012 11.05p 11.10p 11.05p 11.10p 23105
20/11/2012 11.19p 11.19p 11.19p 11.19p 440
19/11/2012 11.19p 11.19p 11.19p 11.19p 46
16/11/2012 11.20p 11.20p 11.05p 11.18p 13718
15/11/2012 11.10p 11.20p 11.05p 11.20p 10364
14/11/2012 11.20p 11.25p 11.01p 11.10p 27042
13/11/2012 11.25p 11.25p 11.21p 11.25p 4831
12/11/2012 11.21p 11.25p 11.20p 11.21p 409
09/11/2012 11.20p 11.27p 11.20p 11.23p 1453
08/11/2012 11.30p 11.30p 11.20p 11.20p 2416
07/11/2012 11.30p 11.30p 11.20p 11.25p 7283
06/11/2012 11.11p 11.25p 11.11p 11.25p 17477
05/11/2012 11.25p 11.25p 11.05p 11.15p 206
02/11/2012 11.05p 11.19p 11.05p 11.19p 35591
01/11/2012 11.01p 11.20p 11.00p 11.00p 20059
31/10/2012 11.22p 11.22p 11.00p 11.08p 9671
30/10/2012 11.30p 11.30p 11.01p 11.20p 7346
29/10/2012 11.25p 11.30p 11.03p 11.20p 35660
26/10/2012 11.25p 11.30p 11.20p 11.25p 392
25/10/2012 11.25p 11.39p 11.20p 11.25p 8859
24/10/2012 11.30p 11.42p 11.10p 11.10p 21019
23/10/2012 11.35p 11.53p 11.30p 11.30p 8373
22/10/2012 11.47p 11.58p 11.35p 11.35p 15167
19/10/2012 11.50p 11.50p 11.45p 11.49p 17817
18/10/2012 11.60p 11.60p 11.50p 11.60p 484
17/10/2012 11.50p 11.60p 11.50p 11.60p 3434
16/10/2012 11.55p 11.60p 11.50p 11.59p 6554
15/10/2012 11.60p 11.60p 11.47p 11.60p 3660
12/10/2012 11.40p 11.58p 11.40p 11.58p 1247
11/10/2012 11.59p 11.60p 11.40p 11.58p 9160
10/10/2012 11.40p 11.60p 11.40p 11.60p 1297
09/10/2012 11.41p 11.60p 11.41p 11.59p 3335
08/10/2012 11.56p 11.59p 11.45p 11.59p 2165
05/10/2012 11.58p 11.60p 11.34p 11.58p 6234
04/10/2012 11.59p 11.59p 11.34p 11.56p 9786
03/10/2012 11.59p 11.59p 11.33p 11.33p 3472
02/10/2012 11.46p 11.46p 11.35p 11.46p 222
01/10/2012 11.49p 11.60p 11.33p 11.42p 4853
28/09/2012 11.41p 11.59p 11.33p 11.33p 18544
27/09/2012 11.41p 11.50p 11.40p 11.50p 3274
26/09/2012 11.60p 11.60p 11.40p 11.40p 6660
25/09/2012 11.58p 11.60p 11.52p 11.60p 5900
24/09/2012 11.60p 11.60p 11.52p 11.60p 2538
21/09/2012 11.60p 11.60p 11.54p 11.59p 41615
20/09/2012 11.60p 11.84p 11.46p 11.60p 17663
19/09/2012 11.70p 11.80p 11.60p 11.60p 1840
18/09/2012 11.54p 11.70p 11.49p 11.70p 32668
17/09/2012 11.50p 11.55p 11.46p 11.54p 11082
14/09/2012 11.46p 11.55p 11.46p 11.50p 34346
13/09/2012 11.55p 11.55p 11.46p 11.55p 3021
12/09/2012 11.45p 11.55p 11.45p 11.55p 18968
11/09/2012 11.50p 11.50p 11.45p 11.48p 13310
10/09/2012 11.44p 11.49p 11.34p 11.49p 5270
07/09/2012 11.43p 11.54p 11.34p 11.54p 8745
06/09/2012 11.34p 11.54p 11.34p 11.54p 161
05/09/2012 11.35p 11.40p 11.29p 11.38p 26676
04/09/2012 11.35p 11.54p 11.35p 11.35p 5890
03/09/2012 11.54p 11.54p 11.35p 11.44p 767
31/08/2012 11.35p 11.54p 11.16p 11.54p 15374
30/08/2012 11.54p 11.54p 11.35p 11.54p 20287
29/08/2012 11.35p 11.45p 11.35p 11.40p 10764
28/08/2012 11.40p 11.55p 11.35p 11.35p 5862
24/08/2012 11.40p 11.43p 11.40p 11.40p 10203
23/08/2012 11.41p 11.54p 11.40p 11.40p 11824
22/08/2012 11.40p 11.54p 11.40p 11.44p 5476
21/08/2012 11.40p 11.59p 11.40p 11.40p 6274
20/08/2012 11.60p 11.60p 11.40p 11.40p 1305
17/08/2012 11.59p 11.59p 11.40p 11.40p 681
16/08/2012 11.40p 11.50p 11.40p 11.50p 5390
15/08/2012 11.58p 11.59p 11.40p 11.59p 616
14/08/2012 11.30p 11.60p 11.30p 11.30p 10908
13/08/2012 11.50p 11.50p 11.30p 11.49p 2805
10/08/2012 11.30p 11.49p 11.30p 11.40p 763
09/08/2012 11.44p 11.49p 11.30p 11.30p 960

*Close Price adjusted for both dividends and splits