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
29/09/2017 197.30p 197.40p 196.00p 196.50p 54210
28/09/2017 197.00p 197.90p 197.00p 197.40p 6950
27/09/2017 196.80p 198.70p 196.60p 197.80p 20240
26/09/2017 198.70p 199.00p 196.60p 196.60p 10680
25/09/2017 197.00p 197.00p 196.60p 196.80p 13780
22/09/2017 197.60p 197.70p 196.00p 196.10p 150500
21/09/2017 197.50p 199.10p 197.50p 197.80p 36280
20/09/2017 197.30p 197.70p 197.30p 197.65p 30550
19/09/2017 199.60p 199.60p 197.10p 197.20p 69660
18/09/2017 199.00p 199.00p 197.50p 197.50p 18460
15/09/2017 198.40p 199.00p 195.50p 195.50p 157930
14/09/2017 197.50p 197.90p 197.50p 197.90p 510
13/09/2017 198.20p 198.50p 197.30p 198.50p 1390
12/09/2017 196.20p 197.65p 195.80p 197.65p 33440
11/09/2017 196.30p 197.00p 195.70p 195.80p 23300
08/09/2017 196.50p 197.10p 196.10p 197.10p 46450
07/09/2017 196.30p 196.80p 195.80p 196.30p 18280
06/09/2017 196.50p 196.50p 195.50p 196.20p 27570
05/09/2017 196.60p 197.20p 195.50p 196.30p 66810
04/09/2017 198.40p 198.80p 196.40p 196.85p 41710
01/09/2017 200.50p 200.50p 197.50p 198.40p 17680
31/08/2017 198.30p 200.50p 197.50p 200.30p 21530
30/08/2017 198.20p 200.50p 197.90p 198.60p 19940
29/08/2017 198.20p 200.50p 197.70p 197.70p 16260
25/08/2017 198.50p 198.50p 197.50p 197.50p 34800
24/08/2017 198.20p 199.00p 197.50p 198.40p 5550
23/08/2017 199.00p 200.00p 197.50p 197.50p 38150
22/08/2017 198.40p 200.30p 198.10p 200.30p 18400
21/08/2017 198.50p 198.60p 198.00p 198.00p 26030
18/08/2017 198.10p 199.10p 198.10p 198.40p 26040
17/08/2017 198.50p 198.80p 198.20p 198.20p 32370
16/08/2017 198.30p 199.60p 198.30p 198.70p 49980
15/08/2017 198.10p 200.30p 198.10p 200.30p 480
14/08/2017 199.10p 199.10p 198.20p 198.20p 5470
11/08/2017 197.60p 198.60p 197.60p 198.15p 22990
10/08/2017 198.10p 198.35p 198.00p 198.35p 1760
09/08/2017 197.60p 199.00p 197.50p 198.00p 201830
08/08/2017 199.10p 199.30p 197.50p 197.60p 5870
07/08/2017 198.50p 198.50p 197.50p 197.50p 25500
04/08/2017 198.30p 200.00p 198.10p 198.70p 26020
03/08/2017 198.30p 198.70p 198.00p 198.00p 3470
02/08/2017 198.80p 199.30p 198.00p 198.60p 169900
01/08/2017 198.20p 199.30p 198.20p 198.50p 310720
31/07/2017 198.90p 198.90p 198.00p 198.90p 59690
28/07/2017 195.80p 199.00p 195.80p 198.35p 35620
27/07/2017 193.20p 196.50p 193.20p 196.50p 340
26/07/2017 195.10p 197.10p 195.00p 196.10p 75490
25/07/2017 191.00p 196.50p 191.00p 194.40p 73690
24/07/2017 191.60p 193.40p 189.00p 193.40p 194670
21/07/2017 191.60p 193.10p 190.70p 192.75p 222930
20/07/2017 191.90p 192.60p 190.90p 191.80p 8290
19/07/2017 188.20p 193.20p 188.20p 190.60p 161930
18/07/2017 188.40p 190.00p 187.60p 189.50p 172230
17/07/2017 189.40p 190.30p 188.00p 188.00p 18950
14/07/2017 189.40p 189.60p 189.00p 189.00p 30050
13/07/2017 189.50p 190.60p 189.30p 189.30p 3390
12/07/2017 190.50p 190.50p 189.10p 189.10p 56820
11/07/2017 191.40p 191.50p 190.30p 190.80p 165540
10/07/2017 191.30p 191.40p 190.50p 190.50p 7820
07/07/2017 191.70p 192.20p 191.50p 191.80p 10290
06/07/2017 190.30p 191.80p 190.30p 191.10p 20780
05/07/2017 189.90p 191.00p 189.80p 190.80p 38270
04/07/2017 191.20p 191.20p 189.50p 189.90p 180570
03/07/2017 191.40p 191.40p 189.60p 190.40p 123850
30/06/2017 191.50p 191.90p 190.90p 191.55p 102490
29/06/2017 189.10p 190.70p 188.70p 190.50p 287320
28/06/2017 190.40p 190.90p 187.50p 188.70p 221730
27/06/2017 191.00p 191.80p 189.50p 189.90p 401860
26/06/2017 191.80p 191.80p 189.80p 189.80p 204860
23/06/2017 191.70p 192.40p 190.20p 190.20p 238190
22/06/2017 193.10p 193.70p 190.10p 191.40p 325570
21/06/2017 193.60p 194.30p 191.00p 191.40p 271810
20/06/2017 196.10p 197.50p 192.70p 193.50p 220550
19/06/2017 202.90p 202.90p 196.00p 196.00p 245420
16/06/2017 202.50p 203.50p 196.00p 196.00p 3862480
15/06/2017 203.90p 203.90p 201.50p 203.50p 171990
14/06/2017 203.00p 203.90p 202.90p 203.70p 368560
13/06/2017 202.60p 204.90p 201.70p 201.70p 528680
12/06/2017 203.90p 203.90p 201.60p 203.90p 265220
09/06/2017 201.60p 204.00p 201.60p 203.50p 131690
08/06/2017 202.80p 204.00p 202.80p 203.50p 97760
07/06/2017 202.00p 203.10p 201.90p 202.80p 482800
06/06/2017 203.00p 203.40p 200.60p 201.10p 379970
05/06/2017 203.50p 204.30p 202.10p 202.10p 265070
02/06/2017 204.20p 204.50p 203.00p 203.00p 271390
01/06/2017 203.80p 204.50p 203.10p 203.50p 157760
31/05/2017 204.60p 204.60p 204.00p 204.30p 236830
30/05/2017 203.50p 204.82p 203.50p 204.20p 257250
26/05/2017 204.40p 205.24p 203.50p 204.30p 345260
25/05/2017 203.90p 204.65p 203.60p 204.10p 481140
24/05/2017 203.60p 204.74p 203.60p 203.80p 89520
23/05/2017 203.70p 204.50p 203.60p 203.80p 142410
22/05/2017 203.80p 204.60p 203.30p 204.50p 170480
19/05/2017 204.40p 204.40p 203.20p 203.60p 84680
18/05/2017 204.30p 204.30p 203.20p 204.20p 315660
17/05/2017 204.00p 204.86p 203.24p 203.70p 127710
16/05/2017 206.10p 206.60p 204.00p 204.60p 207780
15/05/2017 206.30p 207.00p 205.40p 206.00p 208320
12/05/2017 206.90p 206.90p 205.50p 205.50p 249950
11/05/2017 206.90p 207.20p 206.20p 206.90p 61100
10/05/2017 205.60p 206.50p 205.50p 206.40p 347440
09/05/2017 207.90p 207.90p 205.50p 205.60p 278580
08/05/2017 209.90p 209.90p 206.00p 207.00p 204170
05/05/2017 209.30p 210.90p 207.10p 209.20p 353320
04/05/2017 212.00p 212.00p 209.50p 210.60p 74900
03/05/2017 210.70p 211.01p 209.00p 210.20p 766820
02/05/2017 212.30p 212.90p 209.80p 211.80p 309750
28/04/2017 213.40p 213.40p 211.50p 212.40p 84940
27/04/2017 212.10p 213.80p 211.76p 212.70p 148770
26/04/2017 212.50p 213.50p 212.00p 212.00p 210830
25/04/2017 214.50p 214.50p 212.50p 213.10p 109280
24/04/2017 213.90p 214.50p 212.60p 214.50p 147250
21/04/2017 214.30p 214.68p 212.50p 213.80p 327040
20/04/2017 215.40p 215.40p 212.80p 215.30p 144080
19/04/2017 213.20p 215.50p 213.00p 215.50p 291940
18/04/2017 213.90p 215.04p 213.00p 214.80p 165780
13/04/2017 214.50p 215.40p 213.41p 215.40p 100800
12/04/2017 212.50p 214.50p 212.50p 214.50p 126770
11/04/2017 211.60p 212.50p 209.50p 212.50p 244140
10/04/2017 212.00p 212.50p 210.50p 212.50p 73970
07/04/2017 211.50p 212.40p 210.00p 212.40p 201560
06/04/2017 212.70p 212.70p 210.30p 212.40p 346980
05/04/2017 212.90p 213.00p 212.50p 212.50p 109770
04/04/2017 212.60p 213.00p 212.00p 212.60p 279930
03/04/2017 211.70p 212.90p 211.70p 212.90p 105050
31/03/2017 211.20p 212.80p 211.00p 212.00p 188710
30/03/2017 211.50p 212.30p 210.25p 212.20p 121390
29/03/2017 210.00p 212.50p 210.00p 210.50p 220520
28/03/2017 212.00p 214.20p 212.00p 212.70p 159010
27/03/2017 212.80p 213.67p 212.22p 212.90p 75450
24/03/2017 212.90p 213.00p 212.10p 212.50p 107170
23/03/2017 213.90p 214.40p 212.26p 213.00p 129430
22/03/2017 213.10p 213.40p 212.50p 213.20p 220870
21/03/2017 214.60p 214.60p 212.20p 212.20p 233630
20/03/2017 214.50p 215.00p 213.10p 213.10p 157050
17/03/2017 215.00p 215.00p 212.10p 212.10p 370980
16/03/2017 214.00p 215.00p 214.00p 215.00p 124630
15/03/2017 215.00p 215.00p 214.00p 214.90p 129670
14/03/2017 215.00p 215.09p 214.07p 214.50p 138900
13/03/2017 214.20p 215.31p 214.00p 214.80p 197140
10/03/2017 214.70p 215.50p 214.10p 214.40p 210960
09/03/2017 214.70p 216.00p 214.30p 214.30p 532760
08/03/2017 215.50p 215.50p 214.10p 214.80p 192840
07/03/2017 215.50p 215.50p 214.00p 214.00p 100160
06/03/2017 215.50p 215.50p 214.00p 214.00p 394730
03/03/2017 216.00p 216.00p 214.60p 215.80p 129340
02/03/2017 213.00p 216.00p 213.00p 216.00p 216150
01/03/2017 213.50p 214.80p 213.20p 214.40p 336840
28/02/2017 212.50p 213.90p 212.10p 213.50p 214380
27/02/2017 212.50p 214.90p 210.86p 212.30p 404260
24/02/2017 210.80p 212.00p 209.50p 211.00p 54260
23/02/2017 210.00p 210.94p 209.50p 209.50p 52600
22/02/2017 209.80p 210.70p 209.60p 210.40p 150550
21/02/2017 210.00p 210.60p 209.50p 210.00p 504510
20/02/2017 210.10p 210.71p 209.90p 210.20p 271590
17/02/2017 211.30p 211.30p 209.80p 210.80p 179710
16/02/2017 210.20p 210.70p 209.90p 210.00p 197840
15/02/2017 209.50p 211.30p 209.50p 210.80p 186790
14/02/2017 209.70p 211.20p 208.20p 211.20p 362380
13/02/2017 209.70p 209.70p 208.40p 208.60p 639520
10/02/2017 209.90p 210.10p 208.60p 208.60p 103150
09/02/2017 208.00p 209.20p 208.00p 209.20p 171170
08/02/2017 208.10p 209.70p 207.61p 209.70p 449980
07/02/2017 207.10p 208.30p 207.10p 207.50p 167290
06/02/2017 207.10p 208.14p 207.00p 207.20p 247930
03/02/2017 207.50p 207.81p 207.00p 207.10p 203230
02/02/2017 208.50p 209.80p 207.50p 207.50p 218760
01/02/2017 208.60p 209.30p 208.50p 208.50p 447180
31/01/2017 207.00p 209.10p 207.00p 209.10p 134360
30/01/2017 207.50p 207.75p 207.00p 207.00p 160780
27/01/2017 208.80p 208.93p 207.00p 207.20p 239360
26/01/2017 208.30p 208.70p 207.00p 207.80p 98870
25/01/2017 209.20p 209.20p 207.00p 207.00p 178380
24/01/2017 209.00p 209.00p 207.50p 208.60p 193350
23/01/2017 206.80p 208.40p 206.50p 208.00p 48480
20/01/2017 207.20p 208.60p 206.71p 208.60p 162120
19/01/2017 208.00p 208.00p 206.70p 207.70p 74400
18/01/2017 207.80p 207.82p 205.30p 207.70p 527600
17/01/2017 209.40p 209.70p 207.80p 208.60p 465630
16/01/2017 209.50p 210.30p 209.00p 209.00p 339210
13/01/2017 210.80p 211.20p 209.50p 209.50p 133260
12/01/2017 210.50p 210.87p 209.53p 209.60p 302560
11/01/2017 210.80p 211.66p 209.50p 210.30p 545940
10/01/2017 212.40p 212.40p 211.10p 211.10p 213620
09/01/2017 211.00p 212.20p 211.00p 211.10p 157080
06/01/2017 211.10p 211.88p 210.27p 211.20p 169100
05/01/2017 213.00p 213.20p 209.30p 211.00p 557820
04/01/2017 211.50p 213.00p 211.10p 211.10p 184460
03/01/2017 211.70p 212.84p 211.10p 211.10p 138000
30/12/2016 211.70p 213.67p 211.00p 213.40p 24470
29/12/2016 212.70p 213.10p 210.40p 211.00p 256010
28/12/2016 212.90p 214.50p 212.50p 212.60p 52960
23/12/2016 213.50p 214.50p 213.00p 213.00p 74200
22/12/2016 213.50p 213.50p 212.50p 213.00p 88730
21/12/2016 212.00p 213.50p 211.30p 212.50p 273730
20/12/2016 210.90p 212.00p 207.80p 209.80p 138190
19/12/2016 209.40p 210.49p 208.10p 208.20p 248480
16/12/2016 209.60p 209.90p 208.02p 209.40p 486250
15/12/2016 210.00p 210.00p 207.80p 208.60p 1425740
14/12/2016 208.40p 209.00p 207.83p 208.70p 220330

*Close Price adjusted for both dividends and splits