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
16/10/2013 205.00p 205.00p 202.70p 204.80p 268700
15/10/2013 206.40p 206.90p 202.50p 202.80p 457330
14/10/2013 206.90p 206.90p 205.20p 206.50p 246120
11/10/2013 206.60p 207.80p 205.60p 205.60p 418360
10/10/2013 208.90p 209.00p 207.80p 207.80p 517940
09/10/2013 209.00p 209.90p 206.70p 209.00p 461680
08/10/2013 210.90p 210.90p 208.40p 208.40p 384250
07/10/2013 211.50p 211.50p 208.50p 209.50p 258480
04/10/2013 211.10p 212.40p 209.10p 209.50p 340760
03/10/2013 212.00p 213.90p 211.70p 212.10p 361240
02/10/2013 213.50p 214.00p 211.80p 212.60p 613570
01/10/2013 213.90p 214.00p 211.90p 212.00p 303420
30/09/2013 213.90p 214.00p 212.10p 214.00p 321530
27/09/2013 214.00p 214.50p 213.19p 214.50p 142720
26/09/2013 213.50p 214.00p 212.70p 213.80p 520160
25/09/2013 213.20p 213.50p 211.70p 213.40p 595490
24/09/2013 211.10p 213.50p 211.10p 213.50p 303480
23/09/2013 213.80p 213.80p 211.20p 211.20p 348950
20/09/2013 212.50p 214.60p 212.50p 213.40p 709160
19/09/2013 215.50p 215.50p 212.60p 212.70p 558270
18/09/2013 213.20p 215.30p 212.80p 213.20p 259010
17/09/2013 215.50p 215.50p 212.80p 212.80p 586000
16/09/2013 215.00p 215.50p 214.05p 215.50p 375860
13/09/2013 214.80p 214.80p 214.00p 214.60p 263640
12/09/2013 214.80p 214.80p 213.72p 214.80p 207450
11/09/2013 214.80p 214.90p 213.80p 214.90p 182590
10/09/2013 215.00p 216.20p 213.70p 214.90p 259770
09/09/2013 214.50p 216.20p 213.72p 216.20p 305690
06/09/2013 213.50p 215.40p 213.50p 215.00p 268030
05/09/2013 216.40p 216.40p 214.40p 215.40p 143320
04/09/2013 214.60p 216.80p 214.50p 216.50p 242130
03/09/2013 216.00p 216.50p 214.50p 216.50p 502990
02/09/2013 216.50p 216.50p 215.10p 215.10p 232500
30/08/2013 214.30p 216.50p 214.30p 216.40p 513840
29/08/2013 214.40p 215.90p 214.30p 215.90p 497780
28/08/2013 214.10p 215.50p 214.10p 215.20p 431960
27/08/2013 214.50p 216.00p 214.50p 215.50p 159990
23/08/2013 216.00p 216.00p 214.88p 216.00p 101760
22/08/2013 215.90p 216.00p 214.70p 215.90p 215880
21/08/2013 215.50p 216.00p 213.90p 214.70p 925100
20/08/2013 216.00p 216.00p 214.10p 215.00p 205700
19/08/2013 215.90p 216.00p 214.80p 215.20p 253510
16/08/2013 215.30p 216.00p 213.37p 215.00p 502110
15/08/2013 215.00p 216.40p 213.60p 213.80p 630710
14/08/2013 215.50p 217.00p 215.00p 216.40p 333240
13/08/2013 218.50p 219.00p 216.00p 217.00p 379430
12/08/2013 218.20p 218.50p 217.30p 218.50p 609240
09/08/2013 216.50p 218.50p 216.50p 218.10p 318700
08/08/2013 217.70p 218.50p 216.50p 218.40p 465190
07/08/2013 218.80p 219.00p 216.90p 217.70p 330020
06/08/2013 219.70p 219.80p 218.00p 218.30p 880320
05/08/2013 220.00p 220.00p 218.50p 219.60p 505920
02/08/2013 219.30p 219.90p 217.20p 219.70p 585370
01/08/2013 217.20p 220.00p 216.60p 219.20p 481840
31/07/2013 220.00p 221.90p 217.10p 217.40p 648390
30/07/2013 221.70p 221.90p 220.50p 221.90p 270540
29/07/2013 222.00p 222.90p 221.00p 222.00p 283380
26/07/2013 221.90p 222.00p 221.00p 222.00p 330290
25/07/2013 221.90p 222.00p 220.95p 221.00p 351140
24/07/2013 221.50p 223.00p 220.80p 221.40p 488940
23/07/2013 219.90p 222.00p 218.97p 222.00p 1052330
22/07/2013 220.00p 220.00p 217.30p 220.00p 348130
19/07/2013 219.00p 220.14p 217.20p 218.30p 136510
18/07/2013 220.50p 220.50p 219.30p 219.50p 137960
17/07/2013 219.70p 221.00p 218.00p 220.20p 850220
16/07/2013 221.40p 221.50p 220.00p 220.80p 653440
15/07/2013 223.90p 223.90p 219.50p 220.00p 605770
12/07/2013 223.00p 223.00p 221.10p 222.20p 293440
11/07/2013 222.30p 224.40p 221.00p 221.10p 981500
10/07/2013 222.40p 222.40p 221.00p 222.20p 565160
09/07/2013 220.70p 221.80p 220.20p 221.10p 317670
08/07/2013 221.90p 222.00p 220.40p 221.20p 559900
05/07/2013 222.00p 222.00p 221.00p 221.90p 384820
04/07/2013 221.00p 221.90p 220.00p 221.90p 654910
03/07/2013 219.50p 221.80p 219.00p 221.80p 489680
02/07/2013 221.50p 222.00p 220.80p 221.20p 782250
01/07/2013 221.50p 222.00p 221.50p 221.90p 589660
28/06/2013 221.50p 222.00p 221.00p 221.50p 590760
27/06/2013 221.00p 221.50p 219.00p 221.50p 665880
26/06/2013 223.50p 225.00p 221.00p 221.10p 601560
25/06/2013 225.00p 225.10p 223.50p 224.00p 1954330
24/06/2013 225.90p 225.90p 223.80p 225.10p 1429890
21/06/2013 224.00p 226.60p 223.00p 225.90p 2325700
20/06/2013 223.00p 224.50p 222.00p 224.50p 1015690
19/06/2013 222.00p 223.90p 220.60p 223.90p 1186410
18/06/2013 220.00p 223.80p 219.57p 223.80p 860330
17/06/2013 217.50p 220.40p 216.00p 219.60p 806670
14/06/2013 217.40p 217.50p 215.10p 217.30p 461790
13/06/2013 219.00p 219.00p 215.40p 217.00p 408420
12/06/2013 222.70p 222.90p 216.81p 218.80p 658260
11/06/2013 225.50p 226.50p 222.90p 222.90p 600970
10/06/2013 226.40p 226.54p 223.88p 224.60p 204390
07/06/2013 223.70p 225.80p 223.32p 225.70p 460800
06/06/2013 228.00p 228.30p 223.90p 223.90p 611840
05/06/2013 232.00p 232.00p 228.30p 228.30p 408790
04/06/2013 233.50p 233.50p 229.68p 230.00p 605920
03/06/2013 232.70p 234.40p 231.50p 232.50p 198350
31/05/2013 234.90p 234.90p 232.60p 232.70p 275100
30/05/2013 235.50p 235.50p 233.20p 234.90p 296790
29/05/2013 238.50p 238.50p 233.50p 235.30p 334390
28/05/2013 237.50p 238.50p 235.50p 237.80p 394360
24/05/2013 234.60p 237.40p 234.60p 236.10p 402190
23/05/2013 240.30p 240.30p 234.50p 235.00p 435110
22/05/2013 237.50p 241.00p 235.64p 241.00p 685140
21/05/2013 231.50p 237.26p 231.50p 237.00p 579580
20/05/2013 233.50p 234.00p 231.10p 234.00p 313570
17/05/2013 230.00p 233.50p 230.00p 233.50p 1076520
16/05/2013 229.00p 231.50p 229.00p 231.50p 552330
15/05/2013 230.50p 230.50p 229.36p 230.00p 477500
14/05/2013 228.00p 230.50p 227.07p 230.50p 953710
13/05/2013 228.00p 228.00p 226.34p 227.30p 558450
10/05/2013 225.00p 227.90p 225.00p 227.90p 663330
09/05/2013 225.60p 225.90p 224.30p 225.60p 384790
08/05/2013 225.70p 225.70p 224.10p 224.50p 1156360
07/05/2013 225.60p 225.60p 224.00p 224.50p 518540
03/05/2013 225.90p 225.90p 224.00p 224.50p 296690
02/05/2013 225.80p 226.00p 224.00p 224.50p 583800
01/05/2013 224.90p 225.80p 223.60p 225.80p 1056730
30/04/2013 225.50p 225.50p 223.00p 223.40p 623710
29/04/2013 224.70p 225.35p 223.10p 223.80p 416890
26/04/2013 225.00p 225.50p 223.46p 224.80p 717110
25/04/2013 224.10p 226.00p 222.70p 223.00p 511390
24/04/2013 223.70p 225.50p 223.60p 225.50p 693990
23/04/2013 223.00p 225.00p 221.60p 225.00p 539080
22/04/2013 221.30p 222.50p 219.90p 222.00p 923100
19/04/2013 218.20p 221.00p 218.20p 221.00p 443130
18/04/2013 218.00p 220.00p 216.89p 219.90p 786130
17/04/2013 216.00p 217.50p 214.76p 217.50p 584710
16/04/2013 214.00p 215.50p 212.60p 215.50p 532230
15/04/2013 213.10p 215.00p 212.44p 214.50p 572810
12/04/2013 213.50p 215.50p 212.45p 213.90p 265970
11/04/2013 213.00p 213.90p 211.90p 213.90p 409230
10/04/2013 210.60p 213.10p 210.60p 213.10p 458700
09/04/2013 211.30p 212.90p 208.60p 212.90p 427550
08/04/2013 212.00p 212.00p 210.27p 211.00p 378410
05/04/2013 211.40p 211.40p 209.70p 211.00p 599530
04/04/2013 210.20p 211.90p 209.00p 209.70p 689730
03/04/2013 212.00p 212.00p 210.47p 210.50p 416580
02/04/2013 209.00p 212.00p 208.20p 212.00p 538890
28/03/2013 209.50p 210.00p 208.20p 208.20p 787800
27/03/2013 210.50p 210.50p 208.50p 208.50p 306240
26/03/2013 211.00p 211.00p 209.10p 210.90p 459680
25/03/2013 209.00p 211.00p 209.00p 210.50p 430940
22/03/2013 209.10p 211.00p 209.00p 210.90p 407220
21/03/2013 210.00p 211.20p 208.40p 210.40p 499710
20/03/2013 211.40p 211.40p 209.50p 209.50p 373530
19/03/2013 211.40p 211.40p 209.88p 211.40p 164200
18/03/2013 211.00p 211.50p 209.30p 211.30p 587670
15/03/2013 210.00p 211.00p 208.50p 210.90p 810630
14/03/2013 210.00p 210.00p 208.50p 209.50p 369360
13/03/2013 206.20p 209.90p 206.20p 209.90p 328520
12/03/2013 206.00p 207.80p 204.00p 207.80p 415320
11/03/2013 204.60p 206.00p 204.19p 205.00p 500340
08/03/2013 205.00p 206.00p 203.60p 205.90p 1053840
07/03/2013 202.00p 204.70p 200.29p 204.60p 664110
06/03/2013 200.10p 202.00p 200.10p 201.50p 631710
05/03/2013 200.80p 201.90p 200.00p 200.30p 413840
04/03/2013 199.50p 200.80p 199.20p 200.80p 365810
01/03/2013 200.00p 200.50p 199.00p 200.20p 270800
28/02/2013 200.00p 200.50p 199.50p 200.40p 726830
27/02/2013 200.50p 200.50p 199.60p 200.50p 435310
26/02/2013 199.90p 201.00p 198.50p 200.50p 1032130
25/02/2013 199.80p 200.00p 198.50p 198.50p 1087420
22/02/2013 200.00p 200.00p 198.40p 199.80p 539500
21/02/2013 199.90p 200.00p 198.40p 198.40p 412860
20/02/2013 198.50p 200.00p 198.50p 199.90p 2817150
19/02/2013 199.50p 200.00p 198.30p 198.70p 372240
18/02/2013 198.30p 200.00p 198.30p 198.30p 552410
15/02/2013 198.00p 199.70p 198.00p 199.70p 1675020
14/02/2013 198.50p 199.90p 198.00p 198.50p 482900
13/02/2013 198.60p 199.90p 198.60p 199.90p 394920
12/02/2013 198.70p 200.00p 198.50p 198.60p 647630
11/02/2013 198.60p 199.90p 198.50p 198.50p 539780
08/02/2013 198.50p 199.90p 198.50p 199.00p 987090
07/02/2013 199.10p 200.00p 198.50p 198.60p 277290
06/02/2013 200.20p 200.20p 198.50p 198.50p 542270
05/02/2013 200.00p 200.00p 198.50p 199.50p 349840
04/02/2013 199.00p 200.00p 198.50p 198.50p 239380
01/02/2013 199.90p 200.20p 198.20p 199.60p 559160
31/01/2013 199.10p 200.00p 198.80p 198.80p 482640
30/01/2013 199.10p 200.50p 198.70p 199.10p 732700
29/01/2013 199.50p 200.07p 198.70p 198.70p 416550
28/01/2013 198.60p 200.60p 198.60p 199.10p 444630
25/01/2013 201.20p 201.50p 198.70p 198.70p 464590
24/01/2013 201.50p 201.50p 200.20p 200.20p 286320
23/01/2013 200.60p 201.53p 200.30p 200.90p 470540
22/01/2013 200.80p 201.25p 200.50p 200.50p 358110
21/01/2013 200.90p 201.40p 200.50p 200.90p 309660
18/01/2013 201.00p 202.00p 200.62p 200.70p 303520
17/01/2013 200.30p 202.00p 200.30p 201.30p 918180
16/01/2013 200.30p 202.00p 200.30p 201.40p 369360
15/01/2013 200.30p 201.50p 200.30p 200.50p 286400
14/01/2013 202.00p 202.00p 200.40p 200.40p 265180
11/01/2013 201.00p 201.90p 200.60p 200.60p 528010
10/01/2013 201.00p 202.00p 201.00p 201.00p 221010
09/01/2013 202.00p 202.00p 201.00p 201.90p 254460
08/01/2013 201.10p 202.00p 200.20p 201.90p 335590
07/01/2013 199.70p 201.50p 199.32p 201.50p 239200
04/01/2013 199.90p 200.90p 199.01p 199.70p 433470
03/01/2013 197.00p 199.90p 196.71p 198.70p 343220

*Close Price adjusted for both dividends and splits