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
01/03/2016 200.00p 203.50p 200.00p 203.50p 771630
29/02/2016 200.00p 202.10p 200.00p 201.90p 530410
26/02/2016 201.00p 202.99p 201.00p 202.00p 304650
25/02/2016 200.50p 203.00p 200.50p 201.50p 297760
24/02/2016 200.20p 202.00p 200.20p 202.00p 1063640
23/02/2016 201.50p 202.04p 200.50p 201.50p 417460
22/02/2016 201.30p 202.97p 200.01p 202.00p 1310210
19/02/2016 201.30p 202.50p 200.00p 202.40p 239480
18/02/2016 200.70p 202.00p 199.10p 202.00p 1317330
17/02/2016 200.10p 201.70p 199.60p 201.50p 530560
16/02/2016 200.50p 201.60p 199.50p 201.30p 653860
15/02/2016 201.20p 202.10p 200.10p 202.00p 1078770
12/02/2016 200.40p 201.88p 199.71p 201.70p 1726490
11/02/2016 200.50p 202.30p 200.00p 202.30p 1300670
10/02/2016 201.90p 202.50p 199.50p 202.50p 1403150
09/02/2016 199.70p 201.20p 198.68p 201.20p 1445930
08/02/2016 201.40p 201.40p 199.50p 200.90p 1119440
05/02/2016 200.00p 201.90p 200.00p 201.50p 919070
04/02/2016 202.10p 202.10p 200.50p 201.60p 938240
03/02/2016 199.60p 202.20p 199.10p 202.10p 703510
02/02/2016 199.50p 201.00p 198.60p 200.60p 748230
01/02/2016 199.80p 201.10p 199.20p 201.10p 747870
29/01/2016 199.20p 201.50p 199.20p 201.10p 832250
28/01/2016 199.30p 201.10p 199.30p 201.10p 945150
27/01/2016 200.10p 201.10p 198.17p 201.10p 1376730
26/01/2016 198.60p 200.50p 198.60p 200.50p 584010
25/01/2016 198.50p 200.50p 198.50p 200.50p 709250
22/01/2016 199.30p 200.50p 198.50p 200.50p 477110
21/01/2016 198.30p 200.00p 197.50p 200.00p 1078800
20/01/2016 199.50p 200.10p 198.00p 199.50p 757870
19/01/2016 201.00p 201.00p 199.50p 200.50p 1016120
18/01/2016 202.10p 202.10p 200.20p 201.00p 705720
15/01/2016 201.30p 201.50p 200.10p 201.00p 739400
14/01/2016 200.90p 202.40p 200.00p 200.70p 598530
13/01/2016 200.00p 201.70p 200.00p 201.30p 655310
12/01/2016 202.60p 202.60p 200.20p 201.70p 678090
11/01/2016 200.00p 202.90p 200.00p 202.30p 306030
08/01/2016 201.10p 202.10p 200.20p 201.50p 734680
07/01/2016 200.00p 201.50p 200.00p 201.50p 861150
06/01/2016 200.90p 202.00p 200.00p 201.50p 473380
05/01/2016 200.00p 202.45p 200.00p 201.60p 364550
04/01/2016 201.50p 202.91p 200.10p 201.60p 341850
31/12/2015 201.90p 202.80p 201.60p 201.90p 29310
30/12/2015 202.70p 203.90p 201.70p 202.30p 153720
29/12/2015 202.50p 203.70p 202.50p 202.80p 55640
24/12/2015 202.00p 203.70p 202.00p 203.70p 49840
23/12/2015 203.70p 203.70p 201.60p 203.50p 212590
22/12/2015 201.60p 203.30p 201.60p 202.70p 556440
21/12/2015 204.00p 204.00p 202.20p 202.70p 237110
18/12/2015 204.00p 204.00p 201.00p 203.60p 596190
17/12/2015 203.00p 203.90p 201.20p 202.70p 477860
16/12/2015 200.80p 203.00p 200.50p 202.70p 672700
15/12/2015 200.20p 202.00p 200.20p 202.00p 611200
14/12/2015 201.80p 201.80p 200.10p 201.00p 812830
11/12/2015 200.00p 201.80p 200.00p 201.20p 567840
10/12/2015 202.40p 202.40p 200.00p 200.80p 526620
09/12/2015 200.10p 201.80p 200.00p 200.90p 416610
08/12/2015 203.50p 203.50p 200.00p 201.00p 633600
07/12/2015 202.50p 203.70p 202.00p 203.00p 829620
04/12/2015 203.00p 203.90p 202.70p 203.00p 1904650
03/12/2015 203.50p 205.00p 203.10p 203.80p 2206630
02/12/2015 204.00p 204.75p 203.50p 204.30p 1359040
01/12/2015 200.30p 205.50p 200.30p 205.50p 2841330
30/11/2015 200.30p 202.00p 200.30p 201.50p 678110
27/11/2015 200.50p 201.90p 199.80p 201.90p 1270770
26/11/2015 199.60p 201.50p 199.60p 201.50p 512800
25/11/2015 200.50p 200.85p 199.63p 200.80p 480660
24/11/2015 200.00p 200.90p 199.50p 200.30p 1290370
23/11/2015 200.00p 201.00p 199.83p 200.90p 402560
20/11/2015 202.00p 202.00p 199.60p 201.00p 379560
19/11/2015 200.50p 200.90p 200.00p 200.90p 393160
18/11/2015 200.00p 200.96p 200.00p 200.60p 327830
17/11/2015 200.50p 200.90p 199.50p 200.90p 227300
16/11/2015 199.00p 200.50p 199.00p 200.00p 285250
13/11/2015 199.00p 200.50p 199.00p 200.10p 275400
12/11/2015 200.00p 200.80p 199.50p 200.00p 550330
11/11/2015 200.90p 201.00p 199.65p 200.80p 315740
10/11/2015 199.80p 200.20p 199.20p 200.00p 1269840
09/11/2015 200.10p 200.10p 199.00p 199.90p 367520
06/11/2015 199.80p 200.52p 199.00p 200.40p 580500
05/11/2015 201.00p 201.10p 199.50p 199.50p 839700
04/11/2015 202.00p 202.00p 201.00p 201.40p 613080
03/11/2015 201.30p 202.00p 201.00p 201.90p 787530
02/11/2015 201.50p 202.40p 201.25p 202.40p 312270
30/10/2015 201.50p 202.40p 201.50p 202.40p 995420
29/10/2015 202.30p 202.60p 201.70p 202.20p 993590
28/10/2015 202.40p 203.20p 201.10p 202.50p 1553650
27/10/2015 200.50p 202.50p 199.50p 202.00p 2780680
26/10/2015 202.20p 202.80p 201.80p 202.00p 1569630
23/10/2015 202.00p 202.90p 201.80p 202.50p 486680
22/10/2015 202.00p 203.00p 201.50p 202.70p 610290
21/10/2015 202.30p 202.64p 201.50p 202.50p 846080
20/10/2015 202.30p 203.50p 202.01p 202.80p 434730
19/10/2015 202.50p 203.00p 201.62p 202.30p 1000410
16/10/2015 203.20p 204.30p 202.00p 203.00p 866250
15/10/2015 203.00p 204.00p 203.00p 203.90p 311230
14/10/2015 203.00p 203.90p 203.00p 203.10p 151990
13/10/2015 204.50p 205.57p 203.00p 203.40p 527310
12/10/2015 204.50p 205.10p 204.30p 205.00p 472170
09/10/2015 204.80p 205.63p 204.30p 204.90p 449850
08/10/2015 205.00p 205.80p 204.60p 205.30p 146460
07/10/2015 205.20p 205.70p 204.48p 205.70p 142240
06/10/2015 204.90p 205.60p 204.57p 205.60p 172040
05/10/2015 204.50p 205.80p 204.50p 205.20p 163530
02/10/2015 204.80p 205.41p 204.50p 205.30p 315980
01/10/2015 205.70p 205.70p 204.50p 205.50p 93650
30/09/2015 205.70p 206.00p 204.46p 205.20p 877050
29/09/2015 204.50p 205.30p 204.00p 205.20p 299070
28/09/2015 204.30p 205.50p 204.20p 204.60p 265630
25/09/2015 204.40p 205.40p 204.30p 204.50p 436950
24/09/2015 204.50p 205.90p 204.40p 204.80p 330210
23/09/2015 205.40p 206.35p 204.60p 205.10p 191280
22/09/2015 205.70p 207.00p 205.00p 205.40p 317200
21/09/2015 206.00p 206.70p 205.70p 205.80p 131260
18/09/2015 207.00p 207.00p 206.20p 206.80p 348700
17/09/2015 205.70p 206.90p 205.70p 206.80p 170400
16/09/2015 205.70p 206.50p 205.50p 206.30p 143420
15/09/2015 206.00p 206.90p 205.50p 206.00p 335050
14/09/2015 205.80p 207.00p 205.80p 206.80p 412620
11/09/2015 205.70p 206.87p 205.50p 206.80p 192460
10/09/2015 206.00p 206.90p 205.61p 206.80p 174970
09/09/2015 207.00p 207.00p 205.50p 206.80p 289570
08/09/2015 204.20p 207.00p 204.20p 206.80p 398040
07/09/2015 204.50p 206.00p 203.50p 206.00p 643950
04/09/2015 204.50p 206.20p 204.50p 206.20p 256380
03/09/2015 205.50p 206.30p 204.50p 205.80p 554820
02/09/2015 205.50p 206.20p 204.80p 205.50p 242160
01/09/2015 206.00p 206.50p 204.80p 206.50p 783530
28/08/2015 205.80p 206.80p 205.50p 206.50p 225730
27/08/2015 206.00p 206.51p 205.50p 206.00p 566080
26/08/2015 206.10p 207.10p 205.50p 205.50p 492610
25/08/2015 207.50p 207.50p 206.50p 206.60p 430740
24/08/2015 208.00p 209.16p 206.50p 206.60p 635740
21/08/2015 209.50p 209.50p 208.00p 208.30p 183390
20/08/2015 209.50p 209.50p 208.00p 208.30p 282030
19/08/2015 210.50p 210.50p 208.50p 209.50p 159480
18/08/2015 210.50p 210.50p 209.36p 210.30p 114060
17/08/2015 209.00p 210.39p 209.00p 209.70p 142370
14/08/2015 209.00p 210.60p 209.00p 209.80p 399060
13/08/2015 209.00p 209.80p 209.00p 209.80p 335260
12/08/2015 210.00p 210.00p 209.00p 209.30p 234260
11/08/2015 209.00p 209.90p 208.50p 209.90p 330850
10/08/2015 209.00p 209.40p 209.00p 209.10p 255300
07/08/2015 209.50p 209.50p 208.60p 209.50p 187000
06/08/2015 208.70p 209.50p 208.30p 209.50p 223440
05/08/2015 209.00p 209.49p 208.00p 208.60p 533710
04/08/2015 208.70p 209.00p 208.00p 208.50p 328280
03/08/2015 208.00p 208.70p 208.00p 208.70p 110600
31/07/2015 208.10p 208.90p 208.10p 208.70p 378150
30/07/2015 208.60p 208.90p 207.97p 208.50p 303300
29/07/2015 207.50p 208.80p 207.50p 208.50p 307030
28/07/2015 208.00p 208.50p 208.00p 208.00p 1301570
27/07/2015 208.10p 208.60p 208.00p 208.60p 343620
24/07/2015 208.00p 208.90p 208.00p 208.50p 812960
23/07/2015 208.00p 209.00p 208.00p 208.50p 518370
22/07/2015 208.00p 209.20p 208.00p 209.10p 803680
21/07/2015 208.00p 209.20p 208.00p 209.00p 849570
20/07/2015 208.60p 209.40p 208.00p 208.40p 414780
17/07/2015 207.90p 208.50p 207.60p 208.50p 396890
16/07/2015 208.00p 208.50p 207.30p 208.40p 273410
15/07/2015 208.00p 208.00p 207.10p 207.90p 142860
14/07/2015 207.70p 208.00p 207.50p 207.90p 306090
13/07/2015 207.30p 208.00p 206.90p 207.80p 253350
10/07/2015 207.30p 208.00p 207.30p 207.90p 359230
09/07/2015 207.70p 208.00p 206.50p 207.80p 348740
08/07/2015 206.90p 208.00p 206.50p 207.90p 95020
07/07/2015 207.00p 208.33p 206.60p 207.70p 335370
06/07/2015 207.70p 207.80p 207.00p 207.80p 238870
03/07/2015 207.70p 208.00p 207.00p 207.70p 349420
02/07/2015 207.90p 208.50p 206.80p 207.90p 649420
01/07/2015 207.50p 209.40p 207.50p 209.10p 411830
30/06/2015 205.50p 208.10p 205.50p 207.90p 519960
29/06/2015 205.90p 206.44p 205.00p 206.40p 661020
26/06/2015 206.00p 206.30p 205.10p 206.30p 573200
25/06/2015 205.00p 206.10p 204.50p 206.00p 691180
24/06/2015 205.30p 206.00p 205.00p 206.00p 520000
23/06/2015 206.00p 206.80p 205.50p 206.80p 423290
22/06/2015 205.50p 206.90p 204.10p 206.50p 1303590
19/06/2015 208.10p 208.10p 205.50p 205.50p 1084460
18/06/2015 207.80p 208.50p 207.50p 207.60p 296570
17/06/2015 207.50p 208.03p 207.30p 207.50p 484540
16/06/2015 208.10p 209.40p 207.50p 207.70p 381450
15/06/2015 208.50p 209.63p 208.00p 208.10p 941430
12/06/2015 208.50p 209.63p 208.50p 209.10p 145070
11/06/2015 208.50p 209.72p 208.50p 209.50p 287180
10/06/2015 208.50p 209.90p 208.50p 209.70p 346630
09/06/2015 209.00p 209.79p 208.60p 209.45p 331510
08/06/2015 209.60p 210.01p 208.50p 209.00p 556730
05/06/2015 209.00p 210.13p 209.00p 209.80p 260390
04/06/2015 210.10p 211.00p 209.02p 209.60p 545250
03/06/2015 210.20p 210.50p 209.30p 210.30p 272100
02/06/2015 209.70p 210.40p 209.00p 209.60p 259850
01/06/2015 209.00p 210.50p 209.00p 209.70p 287570
29/05/2015 209.10p 210.00p 209.00p 209.30p 392210
28/05/2015 209.00p 210.30p 208.50p 210.00p 249000
27/05/2015 208.60p 209.40p 208.50p 209.40p 344860
26/05/2015 208.50p 209.30p 208.10p 209.00p 309150
22/05/2015 208.40p 208.80p 207.10p 208.10p 338710
21/05/2015 207.00p 208.40p 207.00p 207.70p 325250
20/05/2015 207.50p 208.39p 207.00p 207.40p 400380

*Close Price adjusted for both dividends and splits