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
26/01/2018 204.00p 204.37p 201.00p 201.50p 194830
25/01/2018 202.00p 205.00p 202.00p 202.50p 161700
24/01/2018 205.00p 205.75p 201.00p 201.75p 97350
23/01/2018 205.50p 205.99p 203.50p 205.00p 526620
22/01/2018 204.50p 205.99p 203.00p 204.00p 370050
19/01/2018 205.00p 206.40p 205.00p 205.50p 81330
18/01/2018 206.00p 206.98p 205.50p 206.00p 113630
17/01/2018 205.50p 206.50p 205.00p 206.00p 49310
16/01/2018 203.50p 206.50p 203.50p 206.00p 312650
15/01/2018 203.50p 204.50p 203.50p 204.00p 201500
12/01/2018 202.50p 205.00p 202.50p 203.50p 91140
11/01/2018 203.00p 203.98p 201.50p 203.25p 120350
10/01/2018 202.00p 204.00p 201.50p 204.00p 93710
09/01/2018 200.00p 203.00p 200.00p 202.00p 92490
08/01/2018 202.00p 202.00p 200.00p 201.50p 113260
05/01/2018 200.50p 201.48p 200.50p 201.00p 76050
04/01/2018 199.60p 200.50p 199.16p 200.05p 131830
03/01/2018 198.00p 201.00p 198.00p 199.30p 105000
02/01/2018 198.20p 199.80p 198.00p 199.20p 61860
29/12/2017 198.50p 200.00p 197.70p 200.00p 17760
28/12/2017 198.00p 198.80p 197.71p 198.80p 19970
27/12/2017 198.00p 199.42p 198.00p 198.75p 43510
22/12/2017 199.00p 199.20p 198.05p 199.05p 12630
21/12/2017 198.40p 199.00p 197.90p 198.55p 77930
20/12/2017 198.50p 200.00p 198.10p 199.90p 148800
19/12/2017 198.40p 200.00p 196.20p 200.00p 153990
18/12/2017 198.00p 198.50p 197.15p 197.95p 162870
15/12/2017 196.80p 201.60p 195.50p 201.60p 179880
14/12/2017 198.40p 198.40p 196.00p 197.35p 62140
13/12/2017 197.10p 198.50p 196.20p 198.50p 204140
12/12/2017 196.90p 198.58p 196.90p 198.40p 71950
11/12/2017 197.80p 198.90p 196.80p 198.30p 149320
08/12/2017 197.30p 198.69p 196.60p 198.25p 95430
07/12/2017 197.80p 198.89p 197.80p 198.10p 50740
06/12/2017 197.40p 198.59p 196.90p 197.90p 191370
05/12/2017 197.30p 199.10p 197.09p 198.10p 40910
04/12/2017 196.60p 198.20p 196.50p 197.60p 186690
01/12/2017 197.50p 198.50p 196.87p 197.65p 87860
30/11/2017 196.40p 198.50p 196.28p 198.00p 218860
29/11/2017 196.70p 197.89p 196.00p 197.40p 39250
28/11/2017 195.90p 197.73p 195.90p 197.00p 154230
27/11/2017 197.00p 197.39p 195.60p 196.10p 35560
24/11/2017 195.80p 197.90p 195.70p 197.50p 411980
23/11/2017 195.50p 197.80p 193.50p 197.45p 105930
22/11/2017 196.20p 197.60p 195.60p 197.15p 55140
21/11/2017 195.10p 196.67p 195.10p 196.00p 28810
20/11/2017 195.00p 196.34p 195.00p 195.90p 24260
17/11/2017 195.40p 196.56p 194.60p 195.55p 72590
16/11/2017 195.00p 196.38p 195.00p 195.00p 79970
15/11/2017 195.00p 196.00p 195.00p 195.40p 217130
14/11/2017 195.50p 196.92p 195.40p 196.15p 79060
13/11/2017 194.10p 197.48p 194.10p 196.05p 224090
10/11/2017 194.20p 195.70p 194.20p 195.50p 174640
09/11/2017 195.90p 195.90p 194.00p 194.20p 149580
08/11/2017 193.80p 195.90p 193.55p 195.90p 596750
07/11/2017 194.20p 195.37p 193.30p 194.00p 111200
06/11/2017 193.80p 195.65p 193.39p 195.40p 122320
03/11/2017 193.60p 195.70p 193.20p 195.70p 279760
02/11/2017 195.60p 195.60p 193.30p 194.60p 305110
01/11/2017 194.10p 195.17p 193.50p 194.05p 164200
31/10/2017 194.60p 196.60p 194.00p 194.00p 607780
30/10/2017 194.50p 195.90p 194.50p 194.50p 551090
27/10/2017 194.60p 195.50p 194.50p 194.50p 105940
26/10/2017 194.80p 195.90p 194.50p 194.80p 296860
25/10/2017 194.50p 196.30p 194.50p 194.80p 79540
24/10/2017 196.30p 196.70p 194.50p 194.50p 297540
23/10/2017 196.90p 197.40p 195.78p 196.40p 125950
20/10/2017 195.70p 196.78p 195.50p 195.95p 126420
19/10/2017 195.70p 196.80p 195.38p 196.40p 105000
18/10/2017 194.90p 196.30p 194.90p 195.70p 103610
17/10/2017 196.00p 196.90p 195.00p 195.80p 136110
16/10/2017 194.90p 196.59p 194.90p 196.00p 166560
13/10/2017 195.70p 195.70p 195.70p 195.70p 38750
12/10/2017 196.00p 196.00p 196.00p 196.00p 20
11/10/2017 196.00p 196.00p 195.50p 196.00p 9210
10/10/2017 195.50p 196.00p 195.00p 195.70p 104260
09/10/2017 195.50p 196.60p 195.00p 196.60p 20000
06/10/2017 195.30p 196.50p 194.90p 195.20p 4790
05/10/2017 196.00p 196.30p 195.00p 195.65p 36890
04/10/2017 197.40p 198.50p 194.90p 195.40p 120840
03/10/2017 197.10p 198.50p 196.50p 197.05p 164550
02/10/2017 197.70p 197.70p 196.60p 197.30p 20590
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

*Close Price adjusted for both dividends and splits