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
29/06/2016 195.70p 196.50p 194.50p 196.00p 1407850
28/06/2016 194.50p 194.50p 193.10p 194.10p 420710
27/06/2016 194.60p 198.28p 192.02p 194.30p 150737488
24/06/2016 193.00p 196.00p 193.00p 194.80p 256570
23/06/2016 195.50p 196.40p 193.90p 196.00p 435260
22/06/2016 194.10p 195.10p 193.10p 193.90p 636930
21/06/2016 193.00p 194.60p 193.00p 193.80p 537330
20/06/2016 195.50p 195.50p 193.00p 194.50p 470230
17/06/2016 195.50p 195.50p 193.10p 194.70p 906610
16/06/2016 193.40p 195.13p 193.00p 193.00p 604530
15/06/2016 196.40p 196.40p 193.10p 193.90p 648860
14/06/2016 196.90p 196.90p 193.50p 194.90p 494030
13/06/2016 196.40p 196.90p 194.50p 195.10p 225720
10/06/2016 196.60p 196.60p 194.00p 195.90p 153310
09/06/2016 194.50p 196.50p 194.50p 196.50p 193610
08/06/2016 195.50p 196.80p 194.14p 194.50p 346080
07/06/2016 194.40p 194.97p 193.50p 194.00p 241080
06/06/2016 194.40p 196.00p 193.00p 193.50p 235650
03/06/2016 195.90p 195.90p 193.60p 193.60p 217910
02/06/2016 194.20p 196.80p 194.20p 195.40p 252890
01/06/2016 195.60p 197.02p 194.80p 194.80p 179590
31/05/2016 197.70p 197.70p 195.50p 195.60p 127180
27/05/2016 197.70p 197.70p 195.60p 197.60p 65810
26/05/2016 195.80p 197.42p 195.60p 196.90p 136690
25/05/2016 196.20p 197.40p 196.00p 197.40p 683820
24/05/2016 194.50p 196.99p 193.20p 196.50p 319950
23/05/2016 194.40p 194.40p 192.70p 194.00p 191950
20/05/2016 194.60p 194.60p 192.70p 194.40p 111320
19/05/2016 194.60p 194.60p 192.72p 194.50p 233850
18/05/2016 192.70p 194.60p 192.70p 194.10p 336690
17/05/2016 193.00p 194.30p 192.50p 194.20p 411380
16/05/2016 193.60p 193.92p 193.00p 193.00p 429610
13/05/2016 193.10p 193.65p 193.00p 193.40p 274690
12/05/2016 193.00p 193.50p 192.50p 193.00p 374130
11/05/2016 193.30p 193.35p 192.70p 193.00p 650540
10/05/2016 195.00p 195.00p 192.60p 193.00p 353090
09/05/2016 193.20p 194.20p 192.60p 193.20p 609780
06/05/2016 194.70p 194.70p 192.80p 193.50p 393550
05/05/2016 193.70p 194.30p 193.00p 193.50p 331920
04/05/2016 194.00p 194.40p 193.50p 193.70p 250940
03/05/2016 194.00p 195.20p 193.50p 193.50p 946010
29/04/2016 195.60p 195.70p 194.00p 194.00p 454300
28/04/2016 195.00p 195.50p 194.50p 194.70p 263140
27/04/2016 194.80p 196.00p 194.80p 195.70p 211700
26/04/2016 195.40p 196.00p 194.80p 195.20p 216480
25/04/2016 195.00p 195.80p 194.70p 195.40p 571320
22/04/2016 194.70p 195.70p 194.70p 195.50p 228220
21/04/2016 195.50p 195.80p 194.70p 195.40p 287690
20/04/2016 195.00p 195.90p 194.80p 195.00p 348880
19/04/2016 195.00p 195.60p 194.69p 195.00p 266400
18/04/2016 194.60p 195.40p 194.50p 194.60p 187210
15/04/2016 194.60p 195.40p 194.50p 194.60p 400780
14/04/2016 194.70p 195.85p 194.50p 194.60p 598920
13/04/2016 196.90p 196.90p 195.00p 195.00p 896520
12/04/2016 196.00p 196.80p 195.50p 195.60p 335060
11/04/2016 197.40p 197.40p 196.00p 196.00p 279680
08/04/2016 197.40p 197.60p 196.00p 196.70p 352280
07/04/2016 197.60p 198.12p 196.50p 196.50p 389340
06/04/2016 199.40p 199.40p 197.50p 197.50p 342660
05/04/2016 198.40p 200.00p 197.60p 198.40p 216620
04/04/2016 198.60p 199.87p 198.10p 198.20p 184340
01/04/2016 198.60p 200.21p 198.60p 198.90p 240400
31/03/2016 199.50p 200.50p 198.75p 200.10p 657260
30/03/2016 198.80p 200.10p 198.60p 200.10p 1023750
29/03/2016 198.90p 199.60p 198.00p 199.00p 960510
24/03/2016 198.10p 199.30p 197.50p 199.00p 1189060
23/03/2016 199.90p 200.00p 197.80p 198.80p 716830
22/03/2016 199.00p 200.00p 198.50p 199.20p 1108040
21/03/2016 200.90p 201.50p 199.20p 199.30p 149700
18/03/2016 201.10p 201.10p 198.91p 199.80p 1189480
17/03/2016 201.90p 201.90p 199.20p 199.40p 213510
16/03/2016 200.60p 200.60p 198.90p 200.00p 706820
15/03/2016 201.20p 202.00p 200.00p 200.40p 805960
14/03/2016 201.50p 202.00p 201.00p 202.00p 432630
11/03/2016 202.60p 202.70p 201.20p 201.80p 488890
10/03/2016 202.00p 202.46p 200.80p 201.10p 670140
09/03/2016 201.80p 202.70p 200.60p 202.70p 674990
08/03/2016 202.00p 202.70p 200.70p 202.60p 850720
07/03/2016 202.00p 203.70p 201.10p 203.70p 609760
04/03/2016 202.00p 203.70p 201.50p 203.70p 645190
03/03/2016 202.00p 202.70p 200.50p 202.70p 997540
02/03/2016 202.50p 203.60p 200.80p 203.50p 865060
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

*Close Price adjusted for both dividends and splits