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
09/11/2018 231.50p 231.84p 230.00p 231.00p 66110
08/11/2018 231.50p 232.00p 230.50p 231.00p 70640
07/11/2018 231.50p 232.00p 230.01p 231.50p 103650
06/11/2018 232.00p 232.49p 230.00p 230.50p 113950
05/11/2018 232.50p 234.00p 231.50p 231.75p 115480
02/11/2018 233.50p 233.50p 232.00p 233.00p 147940
01/11/2018 234.50p 235.23p 231.50p 232.00p 261510
31/10/2018 236.00p 237.50p 235.00p 235.50p 551010
30/10/2018 236.00p 236.50p 234.30p 236.00p 76370
29/10/2018 235.00p 236.56p 234.80p 235.00p 16640
26/10/2018 235.00p 236.56p 234.50p 234.50p 362410
25/10/2018 236.77p 236.77p 235.00p 235.75p 102760
24/10/2018 236.00p 237.00p 235.01p 236.50p 251620
23/10/2018 234.50p 236.00p 233.00p 234.25p 104730
22/10/2018 233.50p 235.00p 232.50p 234.50p 106580
19/10/2018 233.50p 235.00p 233.50p 234.50p 97440
18/10/2018 234.00p 235.00p 232.28p 235.00p 60650
17/10/2018 233.50p 234.50p 233.30p 234.50p 468200
16/10/2018 233.00p 234.50p 231.68p 233.50p 369640
15/10/2018 230.00p 233.00p 230.00p 231.50p 307760
12/10/2018 232.50p 232.50p 230.05p 231.50p 2360680
11/10/2018 229.50p 232.65p 229.40p 231.50p 143930
10/10/2018 231.00p 232.70p 229.50p 230.50p 622770
09/10/2018 227.50p 230.50p 227.00p 230.00p 673190
08/10/2018 225.00p 227.50p 224.40p 226.75p 545870
05/10/2018 223.50p 224.95p 222.22p 224.50p 123530
04/10/2018 223.00p 223.50p 221.70p 223.00p 110980
03/10/2018 222.50p 223.00p 220.50p 223.00p 88890
02/10/2018 220.50p 222.38p 219.50p 221.50p 337180
01/10/2018 220.50p 222.10p 220.00p 221.25p 74480
28/09/2018 220.50p 222.25p 220.50p 222.25p 80690
27/09/2018 221.50p 221.50p 219.27p 220.25p 94170
26/09/2018 220.00p 221.35p 219.00p 220.50p 47190
25/09/2018 221.00p 221.50p 219.40p 221.25p 130810
24/09/2018 219.50p 220.50p 219.50p 220.50p 134530
21/09/2018 219.00p 220.50p 219.00p 219.50p 251610
20/09/2018 219.50p 220.42p 219.07p 219.75p 63790
19/09/2018 219.00p 221.00p 219.00p 220.00p 150220
18/09/2018 221.00p 221.00p 219.80p 220.25p 118620
17/09/2018 219.00p 221.00p 219.00p 219.50p 323670
14/09/2018 219.50p 221.00p 219.43p 220.25p 267130
13/09/2018 220.50p 221.50p 219.93p 220.00p 67750
12/09/2018 221.00p 221.00p 220.00p 220.50p 180730
11/09/2018 219.50p 220.75p 219.41p 220.75p 103540
10/09/2018 219.50p 220.98p 219.50p 220.25p 133950
07/09/2018 220.00p 221.00p 220.00p 221.00p 676680
06/09/2018 220.00p 221.00p 219.00p 221.00p 1403160
05/09/2018 219.00p 220.00p 218.55p 220.00p 179680
04/09/2018 219.00p 219.39p 218.50p 219.25p 48080
03/09/2018 220.00p 220.00p 219.00p 219.00p 164070
31/08/2018 220.50p 220.50p 219.00p 220.00p 85980
30/08/2018 219.50p 220.40p 218.50p 219.25p 444450
29/08/2018 220.50p 221.00p 219.00p 219.25p 457370
28/08/2018 220.00p 220.00p 218.68p 219.50p 160530
24/08/2018 220.00p 220.80p 218.67p 219.25p 77990
23/08/2018 221.00p 221.00p 219.36p 220.00p 288490
22/08/2018 219.00p 221.00p 219.00p 219.50p 190230
21/08/2018 220.50p 221.48p 219.00p 219.75p 215700
20/08/2018 219.50p 221.50p 219.50p 220.75p 371930
17/08/2018 219.50p 221.50p 219.50p 221.50p 126530
16/08/2018 220.50p 222.00p 219.00p 222.00p 245940
15/08/2018 219.00p 220.73p 218.00p 218.25p 151230
14/08/2018 219.00p 220.32p 218.41p 219.75p 930310
13/08/2018 219.00p 220.50p 218.50p 219.75p 354260
10/08/2018 219.50p 220.73p 219.00p 220.00p 224930
09/08/2018 220.50p 221.47p 219.02p 219.50p 193310
08/08/2018 220.50p 220.50p 219.00p 219.75p 82700
07/08/2018 216.00p 220.00p 216.00p 219.00p 139080
06/08/2018 217.50p 217.50p 216.33p 216.75p 57190
03/08/2018 217.50p 217.50p 215.50p 216.00p 110580
02/08/2018 215.50p 217.50p 214.39p 216.75p 112080
01/08/2018 214.00p 215.28p 214.00p 214.50p 82190
31/07/2018 214.00p 215.50p 214.00p 215.50p 160630
30/07/2018 214.00p 214.50p 213.00p 214.00p 38880
27/07/2018 212.50p 214.00p 212.50p 213.25p 464410
26/07/2018 212.00p 213.80p 212.00p 212.50p 109400
25/07/2018 212.50p 213.50p 210.90p 212.75p 106970
24/07/2018 210.50p 212.50p 209.72p 212.50p 129180
23/07/2018 210.50p 210.50p 209.00p 209.50p 86250
20/07/2018 209.50p 210.50p 209.30p 210.50p 75090
19/07/2018 208.50p 210.00p 208.10p 210.00p 754860
18/07/2018 208.00p 208.45p 207.60p 208.00p 130160
17/07/2018 208.00p 208.50p 207.60p 208.00p 1352540
16/07/2018 207.50p 208.00p 207.50p 208.00p 136460
13/07/2018 208.00p 208.48p 207.50p 207.50p 103670
12/07/2018 208.50p 210.30p 208.00p 208.50p 191000
11/07/2018 209.00p 210.00p 208.00p 208.50p 114070
10/07/2018 209.50p 210.60p 208.00p 208.75p 81640
09/07/2018 210.00p 210.00p 208.50p 208.50p 90870
06/07/2018 208.50p 211.30p 208.50p 209.00p 1061400
05/07/2018 210.50p 211.00p 209.50p 209.50p 107290
04/07/2018 211.50p 211.50p 210.50p 211.00p 393010
03/07/2018 211.00p 211.50p 210.50p 211.50p 681740
02/07/2018 211.00p 211.99p 211.00p 211.50p 35310
29/06/2018 210.50p 212.00p 210.00p 210.50p 103100
28/06/2018 212.00p 212.00p 210.00p 211.25p 153980
27/06/2018 214.50p 214.50p 210.50p 210.50p 117640
26/06/2018 209.00p 212.00p 209.00p 211.50p 348370
25/06/2018 208.50p 210.50p 208.50p 210.00p 72890
22/06/2018 210.00p 210.00p 208.50p 208.50p 40550
21/06/2018 210.00p 210.13p 207.50p 208.00p 76480
20/06/2018 210.00p 210.50p 208.52p 210.00p 218720
19/06/2018 213.00p 213.50p 208.00p 208.00p 552650
18/06/2018 213.00p 214.35p 212.50p 212.50p 359370
15/06/2018 213.50p 214.99p 213.00p 213.00p 93330
14/06/2018 214.50p 214.99p 213.30p 214.50p 46950
13/06/2018 214.00p 214.50p 212.80p 213.50p 131800
12/06/2018 213.00p 213.00p 211.00p 211.50p 243700
11/06/2018 212.00p 212.50p 210.50p 210.50p 171990
08/06/2018 212.00p 212.50p 210.11p 212.50p 496560
07/06/2018 212.50p 212.50p 209.00p 210.00p 813660
06/06/2018 208.50p 213.00p 208.50p 210.00p 217940
05/06/2018 207.00p 207.01p 204.50p 204.50p 497100
04/06/2018 209.00p 209.50p 206.07p 207.25p 97740
01/06/2018 208.00p 209.00p 206.00p 207.00p 129230
31/05/2018 206.50p 207.50p 205.50p 206.00p 103340
30/05/2018 201.00p 208.50p 200.65p 207.50p 255590
29/05/2018 199.20p 201.08p 199.20p 201.00p 155070
25/05/2018 202.50p 202.50p 199.20p 199.20p 169310
24/05/2018 201.50p 202.00p 200.15p 200.50p 136770
23/05/2018 201.00p 201.90p 200.00p 200.50p 94120
22/05/2018 198.20p 201.00p 197.32p 200.15p 139650
21/05/2018 198.20p 198.40p 197.12p 198.20p 80480
18/05/2018 197.00p 198.20p 197.00p 197.50p 105800
17/05/2018 198.60p 198.60p 197.00p 198.10p 43010
16/05/2018 196.80p 198.80p 195.60p 198.20p 195990
15/05/2018 195.20p 197.00p 194.36p 196.20p 117860
14/05/2018 194.80p 195.55p 194.80p 195.20p 64740
11/05/2018 194.80p 195.90p 194.40p 195.00p 598630
10/05/2018 194.80p 195.88p 194.80p 195.20p 136370
09/05/2018 195.60p 196.50p 194.86p 195.20p 76920
08/05/2018 194.80p 195.75p 194.80p 195.40p 72470
04/05/2018 196.00p 196.55p 195.26p 195.80p 96710
03/05/2018 195.60p 195.66p 194.53p 195.20p 60810
02/05/2018 195.80p 196.00p 194.30p 195.60p 80330
01/05/2018 195.80p 196.00p 194.40p 195.30p 147560
30/04/2018 195.80p 195.80p 194.21p 195.60p 119540
27/04/2018 195.00p 195.00p 194.00p 194.40p 313540
26/04/2018 194.40p 195.65p 194.00p 194.40p 514710
25/04/2018 194.60p 195.00p 194.20p 194.50p 74320
24/04/2018 194.40p 195.00p 194.40p 195.00p 201160
23/04/2018 195.00p 195.87p 194.60p 194.60p 117320
20/04/2018 196.00p 196.11p 195.00p 195.20p 635860
19/04/2018 196.00p 196.80p 196.00p 196.20p 66350
18/04/2018 196.00p 196.74p 196.00p 196.00p 140480
17/04/2018 196.00p 196.59p 196.00p 196.30p 38910
16/04/2018 195.00p 196.75p 195.00p 195.00p 112420
13/04/2018 196.40p 196.97p 196.40p 196.60p 123490
12/04/2018 196.40p 197.20p 195.00p 196.20p 332480
11/04/2018 197.20p 198.00p 196.40p 196.60p 187440
10/04/2018 197.00p 198.00p 196.80p 197.40p 147910
09/04/2018 198.00p 198.00p 197.00p 197.20p 83070
06/04/2018 197.00p 198.18p 197.00p 197.00p 135420
05/04/2018 197.00p 197.98p 197.00p 197.00p 24020
04/04/2018 199.00p 199.00p 197.00p 197.00p 289910
03/04/2018 198.40p 200.00p 197.60p 198.20p 206340
29/03/2018 199.00p 200.00p 198.20p 199.40p 144290
28/03/2018 199.60p 200.48p 197.60p 197.60p 109610
27/03/2018 200.00p 200.16p 198.07p 199.10p 329930
26/03/2018 199.40p 200.39p 198.40p 199.40p 113480
23/03/2018 199.20p 200.50p 198.40p 198.90p 160470
22/03/2018 199.80p 201.27p 199.40p 200.00p 68190
21/03/2018 199.20p 200.98p 199.20p 199.40p 62800
20/03/2018 201.50p 202.50p 199.20p 200.05p 146250
19/03/2018 201.00p 202.50p 201.00p 201.00p 106010
16/03/2018 201.50p 202.50p 200.00p 202.50p 187510
15/03/2018 201.50p 201.50p 200.00p 200.50p 142770
14/03/2018 201.00p 201.50p 198.82p 200.00p 182400
13/03/2018 199.60p 201.50p 199.60p 201.50p 258340
12/03/2018 199.00p 201.50p 198.00p 200.00p 159370
09/03/2018 199.40p 200.88p 198.80p 199.65p 75470
08/03/2018 200.00p 200.80p 199.40p 200.50p 92660
07/03/2018 199.00p 201.28p 198.80p 199.85p 57740
06/03/2018 201.50p 202.50p 198.80p 199.00p 119080
05/03/2018 199.60p 202.00p 199.40p 200.50p 152710
02/03/2018 199.80p 200.73p 199.20p 200.50p 349830
01/03/2018 201.00p 202.00p 200.50p 201.00p 196890
28/02/2018 203.00p 203.50p 201.00p 201.00p 440440
27/02/2018 205.50p 205.50p 202.44p 204.50p 77730
26/02/2018 205.00p 205.00p 203.00p 204.25p 58820
23/02/2018 205.00p 205.50p 203.00p 204.00p 178600
22/02/2018 204.50p 204.98p 202.18p 203.75p 196170
21/02/2018 204.00p 204.02p 202.16p 203.00p 2333810
20/02/2018 205.00p 207.80p 203.50p 203.50p 251310
19/02/2018 207.00p 207.70p 205.00p 205.25p 213980
16/02/2018 207.00p 209.50p 206.50p 207.00p 57330
15/02/2018 206.50p 207.50p 206.50p 207.00p 1527600
14/02/2018 206.50p 209.00p 206.50p 208.00p 487010
13/02/2018 209.50p 210.50p 207.25p 207.25p 176220
12/02/2018 207.50p 210.00p 207.50p 210.00p 185610
09/02/2018 208.00p 210.00p 206.00p 208.50p 484710
08/02/2018 207.50p 208.50p 207.00p 207.00p 55870
07/02/2018 205.50p 208.00p 203.50p 207.50p 271820
06/02/2018 204.50p 205.00p 203.60p 204.50p 177330
05/02/2018 203.00p 205.50p 202.16p 204.00p 264570
02/02/2018 203.00p 205.04p 203.00p 203.50p 55130
01/02/2018 202.00p 203.59p 202.00p 203.00p 81490
31/01/2018 203.00p 203.59p 202.50p 203.00p 135770
30/01/2018 201.50p 204.10p 200.95p 202.50p 248070
29/01/2018 202.00p 202.87p 201.25p 202.00p 130510

*Close Price adjusted for both dividends and splits