BH Macro Ltd. GBP Shares (BHMG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BH Macro Ltd. GBP Shares

Date Open High Low Close* Volume
24/12/2024 410.50p 415.50p 408.00p 412.50p 397450
23/12/2024 404.00p 409.50p 404.00p 408.00p 439947
20/12/2024 406.00p 408.00p 405.20p 408.00p 876383
19/12/2024 401.00p 406.25p 401.00p 405.50p 813263
18/12/2024 406.00p 408.00p 404.00p 406.00p 972784
17/12/2024 406.50p 407.00p 404.44p 405.50p 735827
16/12/2024 402.00p 407.52p 399.50p 405.00p 1408854
13/12/2024 401.50p 401.50p 398.02p 401.00p 1620376
12/12/2024 402.00p 402.00p 397.00p 400.50p 696023
11/12/2024 401.00p 403.00p 397.50p 397.50p 5659325
10/12/2024 401.00p 403.50p 401.00p 403.00p 496568
09/12/2024 401.00p 404.50p 401.00p 403.50p 3652507
06/12/2024 404.00p 405.50p 403.00p 403.00p 399212
05/12/2024 406.00p 406.00p 403.06p 405.00p 1115419
04/12/2024 402.00p 409.00p 402.00p 407.50p 1163976
03/12/2024 406.00p 407.00p 403.00p 404.00p 4565951
02/12/2024 405.00p 407.00p 404.00p 404.50p 648119
29/11/2024 406.50p 409.00p 404.00p 405.00p 691496
28/11/2024 402.00p 409.75p 402.00p 406.00p 1766174
27/11/2024 397.50p 408.00p 396.91p 402.00p 1330229
26/11/2024 390.00p 397.50p 386.68p 396.00p 1077826
25/11/2024 385.00p 390.00p 385.00p 389.00p 673420
22/11/2024 385.00p 389.00p 385.00p 387.50p 540993
21/11/2024 388.50p 389.00p 385.17p 389.00p 653353
20/11/2024 382.50p 387.61p 380.00p 385.00p 699985
19/11/2024 371.00p 377.00p 369.50p 377.00p 743508
18/11/2024 375.00p 376.00p 370.00p 371.50p 895919
15/11/2024 371.00p 375.03p 371.00p 373.50p 504908
14/11/2024 375.00p 375.00p 372.00p 372.50p 494242
13/11/2024 367.50p 372.00p 367.50p 370.50p 3097059
12/11/2024 375.00p 375.50p 365.01p 366.50p 1020687
11/11/2024 380.00p 380.00p 374.00p 374.50p 513288
08/11/2024 378.00p 379.50p 375.29p 376.00p 695691
07/11/2024 373.00p 378.00p 371.65p 378.00p 905500
06/11/2024 387.50p 387.50p 370.00p 371.50p 1148926
05/11/2024 386.50p 388.50p 382.50p 382.50p 1084698
04/11/2024 389.50p 391.05p 386.00p 386.00p 830395
01/11/2024 388.00p 391.50p 386.00p 389.00p 540444
31/10/2024 383.50p 388.50p 383.50p 388.00p 842075
30/10/2024 379.00p 386.75p 376.00p 386.00p 1207016
29/10/2024 374.00p 378.98p 369.50p 378.50p 1278975
28/10/2024 368.00p 375.00p 367.00p 372.00p 1430567
25/10/2024 369.50p 371.10p 368.50p 368.50p 912229
24/10/2024 370.00p 374.50p 369.58p 370.50p 734234
23/10/2024 372.00p 373.00p 370.02p 370.50p 886787
22/10/2024 367.50p 372.50p 365.00p 372.50p 1106357
21/10/2024 373.00p 373.00p 367.50p 367.50p 901951
18/10/2024 366.00p 373.50p 366.00p 372.50p 1616980
17/10/2024 367.50p 371.50p 365.98p 366.00p 706497
16/10/2024 372.00p 372.00p 368.00p 368.00p 849232
15/10/2024 371.50p 373.25p 369.50p 369.50p 614189
14/10/2024 371.50p 373.00p 370.00p 372.00p 2688714
11/10/2024 370.50p 373.00p 367.00p 371.00p 960226
10/10/2024 372.00p 374.75p 370.00p 370.00p 889959
09/10/2024 373.00p 375.50p 370.83p 374.50p 4064822
08/10/2024 374.00p 374.00p 370.04p 372.00p 520234
07/10/2024 378.00p 381.50p 371.50p 373.00p 751007
04/10/2024 382.00p 383.00p 378.00p 379.00p 750970
03/10/2024 379.00p 382.50p 377.43p 379.00p 686680
02/10/2024 379.00p 380.00p 377.12p 379.50p 860649
01/10/2024 375.00p 380.50p 372.40p 380.50p 5021138
30/09/2024 380.50p 381.20p 372.50p 375.00p 1080152
27/09/2024 377.00p 380.78p 374.00p 380.50p 821694
26/09/2024 378.00p 382.50p 374.00p 374.50p 884232
25/09/2024 366.00p 379.50p 366.00p 378.00p 1491831
24/09/2024 365.50p 368.35p 359.50p 367.50p 854010
23/09/2024 365.00p 368.50p 365.00p 366.50p 470105
20/09/2024 369.50p 371.94p 366.00p 366.50p 1122361
19/09/2024 365.50p 370.28p 365.50p 367.50p 208294
18/09/2024 367.00p 368.50p 365.28p 367.50p 739657
17/09/2024 369.00p 369.00p 364.00p 364.50p 963600
16/09/2024 372.00p 372.00p 365.52p 367.50p 652032
13/09/2024 369.00p 370.72p 368.50p 369.00p 694164
12/09/2024 367.50p 371.50p 367.50p 367.50p 684597
11/09/2024 358.00p 365.26p 358.00p 364.00p 920828
10/09/2024 361.00p 361.00p 354.00p 356.00p 2438459
09/09/2024 357.50p 361.50p 357.00p 361.50p 533957
06/09/2024 360.00p 360.00p 355.50p 358.00p 1089690
05/09/2024 363.50p 364.07p 357.50p 359.50p 2029168
04/09/2024 364.00p 365.25p 362.50p 363.00p 3840487
03/09/2024 367.00p 369.50p 364.02p 364.50p 869557
02/09/2024 367.00p 369.06p 365.98p 366.50p 531898
30/08/2024 365.50p 367.00p 363.63p 366.00p 860159
29/08/2024 363.00p 366.00p 363.00p 366.00p 1171909
28/08/2024 369.00p 370.00p 363.50p 364.00p 1050442
27/08/2024 362.00p 372.00p 362.00p 369.50p 716213
23/08/2024 371.00p 374.00p 362.00p 362.50p 1000797
22/08/2024 369.00p 374.00p 369.00p 370.00p 698913
21/08/2024 369.50p 373.50p 367.62p 372.00p 1191060
20/08/2024 376.50p 378.00p 369.60p 371.50p 900873
19/08/2024 368.50p 374.50p 368.50p 371.00p 224599
16/08/2024 378.50p 381.19p 368.50p 371.00p 554561
15/08/2024 388.50p 390.82p 378.00p 378.00p 533379
14/08/2024 395.00p 396.50p 389.00p 389.00p 582533
13/08/2024 386.00p 397.00p 386.00p 397.00p 1207423
12/08/2024 386.00p 387.00p 382.50p 387.00p 329054
09/08/2024 381.00p 386.00p 381.00p 385.00p 462567
08/08/2024 380.00p 385.00p 380.00p 385.00p 260021
07/08/2024 374.00p 383.50p 373.78p 383.00p 923014
06/08/2024 372.50p 372.50p 368.74p 372.50p 1328255
05/08/2024 374.50p 374.92p 370.00p 372.00p 767775
02/08/2024 384.00p 384.50p 371.00p 375.00p 683199
01/08/2024 388.00p 388.00p 383.50p 386.00p 891791
31/07/2024 386.00p 388.00p 383.90p 387.50p 559384
30/07/2024 381.50p 388.00p 380.50p 387.00p 925853
29/07/2024 385.00p 387.50p 383.00p 385.00p 3116985
26/07/2024 369.50p 388.00p 369.50p 384.00p 1129871
25/07/2024 368.00p 372.50p 365.00p 372.50p 476002
24/07/2024 366.50p 368.50p 365.51p 367.50p 1383930
23/07/2024 367.50p 367.50p 363.00p 367.00p 970204
22/07/2024 361.50p 366.58p 361.50p 365.00p 458763
19/07/2024 366.00p 371.50p 362.00p 364.00p 724020
18/07/2024 372.50p 374.00p 367.00p 367.00p 601983
17/07/2024 372.00p 376.00p 372.00p 372.50p 673973
16/07/2024 376.50p 376.70p 374.00p 375.50p 522281
15/07/2024 375.00p 376.00p 372.89p 376.00p 639657
12/07/2024 373.50p 375.50p 372.50p 372.50p 348120
11/07/2024 372.00p 378.00p 368.71p 378.00p 531089
10/07/2024 370.50p 372.00p 368.52p 372.00p 1490794
09/07/2024 368.50p 370.50p 368.45p 370.50p 538319
08/07/2024 370.50p 370.50p 368.00p 369.00p 546433
05/07/2024 370.50p 372.00p 368.00p 370.00p 875485
04/07/2024 369.50p 372.00p 368.50p 369.00p 618367
03/07/2024 370.50p 372.00p 367.50p 371.50p 770974
02/07/2024 368.50p 371.39p 366.00p 368.00p 780600
01/07/2024 369.00p 371.50p 367.00p 368.00p 554861
28/06/2024 367.50p 372.00p 367.00p 371.00p 678477
27/06/2024 369.00p 370.50p 364.50p 369.50p 641429
26/06/2024 366.00p 372.00p 364.50p 366.50p 1454949
25/06/2024 364.00p 366.28p 363.98p 366.00p 422427
24/06/2024 361.50p 365.50p 360.11p 365.00p 678047
21/06/2024 363.00p 364.50p 360.50p 362.50p 544090
20/06/2024 361.50p 365.00p 361.00p 364.00p 1195425
19/06/2024 356.50p 364.00p 355.00p 361.50p 1208266
18/06/2024 353.00p 357.00p 351.77p 356.00p 1089264
17/06/2024 347.00p 353.00p 347.00p 352.00p 699907
14/06/2024 347.50p 348.66p 344.50p 345.50p 564306
13/06/2024 347.00p 352.04p 346.50p 347.50p 678204
12/06/2024 354.00p 358.00p 345.50p 347.00p 588542
11/06/2024 357.00p 357.00p 353.50p 355.00p 612952
10/06/2024 364.00p 364.00p 354.00p 354.00p 546414
07/06/2024 362.50p 363.00p 359.00p 360.00p 495489
06/06/2024 358.50p 363.00p 358.50p 363.00p 385188
05/06/2024 362.50p 363.00p 358.50p 359.00p 589943
04/06/2024 360.00p 363.50p 358.50p 360.00p 370921
03/06/2024 366.00p 366.00p 359.17p 362.00p 484728
31/05/2024 360.00p 366.50p 358.50p 364.00p 945735
30/05/2024 355.00p 360.00p 354.00p 358.50p 764184
29/05/2024 356.50p 359.21p 353.50p 353.50p 639121
28/05/2024 360.00p 361.00p 357.00p 357.50p 854852
24/05/2024 359.00p 361.00p 359.00p 360.00p 671192
23/05/2024 361.00p 361.00p 359.50p 359.50p 2327572
22/05/2024 360.50p 360.50p 357.99p 359.50p 610948
21/05/2024 351.50p 361.00p 351.50p 358.50p 1286786
20/05/2024 351.50p 354.00p 351.50p 352.00p 815415
17/05/2024 354.50p 354.50p 352.00p 352.50p 633398
16/05/2024 350.50p 354.00p 350.50p 352.50p 756237
15/05/2024 350.00p 352.50p 348.44p 352.50p 1130353
14/05/2024 352.50p 355.06p 348.50p 351.50p 688337
13/05/2024 357.00p 357.00p 352.82p 353.00p 463847
10/05/2024 357.50p 357.50p 353.50p 355.00p 439117
09/05/2024 357.50p 357.50p 354.50p 357.00p 619699
08/05/2024 355.50p 357.00p 354.50p 355.50p 511464
07/05/2024 363.50p 363.50p 355.50p 356.00p 759178
03/05/2024 361.50p 363.00p 360.50p 361.50p 638660
02/05/2024 363.00p 364.00p 360.92p 363.00p 908017
01/05/2024 356.50p 363.00p 356.50p 362.00p 948948
30/04/2024 360.00p 360.12p 355.50p 360.00p 1049318
29/04/2024 352.00p 359.50p 352.00p 359.00p 786188
26/04/2024 352.50p 355.00p 351.59p 355.00p 513493
25/04/2024 353.00p 353.50p 351.65p 353.50p 898249
24/04/2024 350.50p 352.50p 350.50p 352.50p 860854
23/04/2024 353.00p 354.15p 352.34p 353.00p 1000205
22/04/2024 356.50p 357.00p 353.16p 354.00p 1186836
19/04/2024 353.00p 356.21p 351.00p 356.00p 724346
18/04/2024 344.00p 353.00p 344.00p 351.00p 1774847
17/04/2024 337.50p 345.33p 337.10p 345.00p 684529
16/04/2024 340.00p 340.00p 336.50p 338.50p 585380
15/04/2024 336.50p 340.50p 334.75p 339.50p 825663
12/04/2024 332.00p 336.00p 331.05p 335.50p 844219
11/04/2024 333.00p 333.82p 330.00p 331.50p 640934
10/04/2024 331.00p 333.00p 330.00p 331.00p 1474289
09/04/2024 332.50p 332.50p 330.00p 331.00p 1039359
08/04/2024 331.50p 333.50p 331.50p 332.00p 951005
05/04/2024 334.50p 334.50p 330.68p 334.00p 667944
04/04/2024 333.00p 340.50p 331.00p 333.50p 1303552
03/04/2024 333.00p 337.00p 331.69p 332.00p 986313
02/04/2024 333.50p 335.00p 331.50p 333.50p 744818
28/03/2024 335.00p 337.00p 333.00p 333.50p 1355433
27/03/2024 329.00p 336.00p 329.00p 336.00p 1170321
26/03/2024 328.00p 331.00p 327.00p 328.00p 1256044
25/03/2024 331.00p 331.00p 325.43p 328.00p 2240390
22/03/2024 331.00p 331.00p 328.00p 331.00p 759583
21/03/2024 335.00p 335.00p 329.50p 330.00p 849365
20/03/2024 337.00p 337.00p 335.50p 330.00p 987666
19/03/2024 337.00p 340.00p 335.00p 335.50p 919047
18/03/2024 335.00p 338.00p 333.50p 337.00p 1247914
15/03/2024 335.00p 338.51p 333.00p 336.50p 2241293
14/03/2024 338.00p 341.00p 335.00p 337.00p 772915
13/03/2024 331.00p 340.50p 331.00p 339.50p 1748288

*Close Price adjusted for both dividends and splits