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
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
13/12/2016 208.10p 209.20p 206.60p 208.90p 237810
12/12/2016 208.00p 208.45p 206.80p 207.10p 197870
09/12/2016 207.10p 208.90p 206.50p 207.10p 252080
08/12/2016 208.10p 208.10p 206.50p 207.10p 227220
07/12/2016 207.40p 208.50p 207.00p 207.10p 228610
06/12/2016 207.70p 208.50p 207.40p 207.90p 450380
05/12/2016 209.30p 209.30p 207.60p 207.80p 127030
02/12/2016 208.70p 209.00p 207.80p 207.80p 319680
01/12/2016 208.90p 208.90p 206.80p 208.60p 340970
30/11/2016 208.30p 208.90p 207.10p 208.80p 376400
29/11/2016 200.60p 209.80p 200.60p 208.40p 669430
28/11/2016 197.30p 197.30p 196.01p 196.40p 262230
25/11/2016 197.30p 197.30p 195.81p 196.80p 261410
24/11/2016 197.30p 197.30p 195.70p 196.30p 266340
23/11/2016 195.00p 197.38p 195.00p 196.90p 775250
22/11/2016 192.30p 194.00p 191.10p 194.00p 1146390
21/11/2016 194.50p 194.50p 191.00p 191.00p 734400
18/11/2016 194.90p 195.32p 192.50p 192.50p 937410
17/11/2016 192.70p 194.40p 192.70p 194.20p 120510
16/11/2016 192.00p 194.90p 192.00p 192.20p 330670
15/11/2016 190.90p 193.60p 188.50p 193.60p 528560
14/11/2016 189.50p 190.90p 188.53p 190.90p 224060
11/11/2016 188.20p 190.50p 188.00p 190.50p 187770
10/11/2016 188.90p 190.00p 187.00p 189.50p 224780
09/11/2016 187.50p 188.90p 187.00p 188.90p 291970
08/11/2016 188.30p 188.30p 187.50p 187.50p 144110
07/11/2016 188.20p 189.10p 187.50p 187.90p 219130
04/11/2016 190.00p 190.00p 187.20p 188.70p 371570
03/11/2016 189.50p 189.90p 188.10p 188.80p 325290
02/11/2016 188.00p 189.10p 188.00p 188.60p 407980
01/11/2016 188.70p 189.97p 188.00p 188.00p 434680
31/10/2016 188.50p 190.00p 188.00p 188.50p 304780
28/10/2016 189.00p 189.70p 188.50p 188.50p 233140
27/10/2016 188.90p 189.89p 188.50p 188.50p 133140
26/10/2016 188.80p 190.03p 188.50p 189.50p 176290
25/10/2016 189.00p 190.80p 188.50p 188.70p 325990
24/10/2016 189.90p 191.07p 189.00p 189.40p 314690
21/10/2016 191.50p 191.50p 189.10p 189.70p 142440
20/10/2016 189.70p 190.50p 189.00p 189.70p 207810
19/10/2016 190.00p 191.40p 189.00p 189.20p 313690
18/10/2016 191.50p 191.50p 189.00p 189.80p 473650
17/10/2016 190.20p 191.53p 189.50p 189.70p 565310
14/10/2016 190.90p 191.80p 189.90p 190.90p 302970
13/10/2016 190.90p 191.90p 190.40p 190.90p 236890
12/10/2016 192.00p 192.00p 190.76p 191.00p 305320
11/10/2016 191.30p 192.00p 190.61p 191.20p 158130
10/10/2016 191.50p 191.69p 190.70p 190.70p 310990
07/10/2016 191.70p 192.00p 189.50p 190.50p 559120
06/10/2016 189.50p 192.00p 189.50p 191.00p 201140
05/10/2016 190.70p 191.50p 189.79p 190.70p 912980
04/10/2016 190.30p 191.50p 189.70p 190.70p 616430
03/10/2016 189.00p 191.00p 189.00p 189.50p 323800
30/09/2016 188.50p 190.90p 188.50p 189.60p 295510
29/09/2016 191.00p 191.00p 189.80p 190.30p 179040
28/09/2016 189.20p 190.20p 189.10p 190.00p 565100
27/09/2016 189.80p 190.22p 188.00p 188.50p 994390
26/09/2016 189.00p 190.50p 188.80p 189.60p 587880
23/09/2016 189.10p 190.19p 188.80p 189.60p 418870
22/09/2016 188.60p 189.00p 188.00p 188.40p 679520
21/09/2016 189.00p 190.00p 188.00p 188.30p 837220
20/09/2016 189.60p 190.07p 188.50p 189.00p 672900
19/09/2016 189.60p 190.30p 189.00p 189.60p 523020
16/09/2016 190.80p 190.80p 189.00p 189.50p 937170
15/09/2016 190.00p 190.31p 189.00p 189.30p 784530
14/09/2016 191.50p 191.60p 189.00p 189.50p 601240
13/09/2016 191.90p 192.40p 190.00p 191.30p 881760
12/09/2016 190.70p 191.90p 189.00p 191.60p 250590
09/09/2016 190.20p 191.50p 189.00p 190.70p 601770
08/09/2016 188.10p 189.80p 188.10p 189.60p 411530
07/09/2016 187.50p 190.24p 187.50p 189.80p 305690
06/09/2016 188.10p 188.80p 187.50p 188.60p 425420
05/09/2016 187.50p 189.30p 187.50p 187.90p 373440
02/09/2016 189.50p 190.50p 187.60p 187.60p 565840
01/09/2016 188.50p 190.30p 188.01p 188.20p 511760
31/08/2016 190.50p 190.50p 187.60p 187.60p 663990
30/08/2016 190.30p 190.30p 189.00p 189.50p 470240
26/08/2016 190.50p 191.01p 189.40p 189.40p 576670
25/08/2016 191.80p 192.30p 190.50p 190.90p 355750
24/08/2016 191.00p 192.40p 190.50p 191.80p 467830
23/08/2016 191.00p 192.44p 191.00p 191.90p 175880
22/08/2016 191.10p 192.30p 191.00p 191.20p 72470
19/08/2016 191.70p 193.50p 191.00p 191.70p 221260
18/08/2016 191.50p 193.50p 191.30p 191.70p 223110
17/08/2016 192.30p 193.28p 191.30p 192.50p 898010
16/08/2016 191.20p 193.40p 191.20p 192.30p 916670
15/08/2016 192.00p 193.00p 191.20p 191.90p 513570
12/08/2016 191.60p 192.64p 191.20p 192.00p 1582250
11/08/2016 194.00p 194.00p 191.60p 191.90p 872190
10/08/2016 193.50p 194.00p 191.60p 193.50p 626780
09/08/2016 191.40p 194.00p 191.40p 193.90p 270010
08/08/2016 192.00p 194.50p 191.50p 191.50p 211230
05/08/2016 191.50p 193.30p 191.50p 191.80p 346090
04/08/2016 194.80p 194.80p 191.50p 192.50p 490300
03/08/2016 194.20p 194.56p 192.00p 192.50p 258450
02/08/2016 194.10p 196.00p 193.50p 194.00p 337370
01/08/2016 193.80p 195.74p 193.69p 194.30p 259180
29/07/2016 194.40p 195.50p 194.21p 194.90p 542620
28/07/2016 193.50p 196.00p 193.00p 195.80p 305280
27/07/2016 194.00p 196.00p 194.00p 194.40p 807690
26/07/2016 194.50p 195.40p 193.50p 194.50p 208730
25/07/2016 196.00p 196.00p 193.11p 194.50p 670650
22/07/2016 196.00p 196.00p 192.50p 193.80p 566970
21/07/2016 193.20p 194.90p 192.50p 193.80p 1722390
20/07/2016 193.50p 194.95p 193.00p 193.00p 550960
19/07/2016 195.10p 195.25p 194.00p 194.30p 565190
18/07/2016 195.10p 196.00p 192.50p 194.50p 301190
15/07/2016 193.20p 194.03p 192.50p 193.10p 557030
14/07/2016 194.40p 194.69p 192.50p 193.50p 315140
13/07/2016 193.00p 195.13p 192.00p 193.00p 804910
12/07/2016 195.90p 195.90p 192.00p 193.60p 1691780
11/07/2016 194.80p 195.90p 192.77p 194.10p 302010
08/07/2016 194.00p 196.30p 192.60p 192.80p 408590
07/07/2016 197.00p 197.00p 194.20p 194.20p 238370
06/07/2016 196.20p 196.20p 194.10p 194.70p 243550
05/07/2016 198.00p 198.00p 194.50p 194.50p 1084090
04/07/2016 197.50p 197.50p 195.50p 197.50p 1697950
01/07/2016 197.80p 197.80p 195.30p 195.80p 747440
30/06/2016 196.50p 196.60p 195.00p 196.50p 938600

*Close Price adjusted for both dividends and splits