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
02/01/2013 195.00p 197.30p 195.00p 196.20p 243940
31/12/2012 195.50p 197.00p 194.62p 197.00p 77950
28/12/2012 196.40p 197.00p 196.00p 197.00p 184820
27/12/2012 196.90p 197.00p 195.03p 197.00p 101690
24/12/2012 196.80p 197.00p 194.03p 195.95p 74690
21/12/2012 196.90p 196.90p 193.80p 196.90p 546810
20/12/2012 196.40p 196.40p 193.90p 196.00p 601640
19/12/2012 194.50p 196.30p 194.10p 195.20p 820330
18/12/2012 194.50p 195.20p 193.60p 193.60p 432350
17/12/2012 196.00p 196.00p 193.80p 193.80p 296130
14/12/2012 195.00p 195.90p 193.50p 195.90p 549310
13/12/2012 193.80p 194.49p 192.70p 192.80p 1371530
12/12/2012 193.40p 194.90p 193.40p 193.50p 739700
11/12/2012 194.50p 195.58p 193.40p 193.40p 696560
10/12/2012 195.00p 195.00p 193.35p 193.50p 428790
07/12/2012 194.40p 194.50p 191.70p 192.40p 470520
06/12/2012 193.00p 193.00p 191.68p 192.00p 838830
05/12/2012 192.60p 193.50p 191.60p 192.40p 579930
04/12/2012 193.10p 193.80p 191.50p 191.50p 576310
03/12/2012 193.80p 195.80p 193.50p 193.50p 305440
30/11/2012 195.20p 195.70p 193.20p 193.50p 409890
29/11/2012 194.50p 197.00p 193.70p 193.70p 497410
28/11/2012 194.00p 194.62p 193.50p 194.10p 588800
27/11/2012 196.00p 197.85p 193.60p 193.60p 827090
26/11/2012 196.00p 197.00p 195.00p 195.50p 582740
23/11/2012 196.50p 196.90p 195.90p 195.90p 657390
22/11/2012 196.10p 197.28p 196.00p 196.00p 161490
21/11/2012 196.70p 198.00p 196.00p 196.00p 293510
20/11/2012 196.70p 198.00p 196.57p 196.60p 208760
19/11/2012 196.70p 197.80p 196.50p 196.70p 433110
16/11/2012 197.00p 198.00p 196.50p 196.50p 278920
15/11/2012 198.00p 199.00p 196.60p 198.00p 838110
14/11/2012 198.50p 199.90p 197.20p 197.50p 593040
13/11/2012 198.30p 199.80p 198.00p 198.00p 456120
12/11/2012 199.90p 200.70p 198.00p 198.00p 345590
09/11/2012 200.40p 200.40p 198.30p 198.30p 206460
08/11/2012 199.40p 199.40p 198.30p 198.30p 462010
07/11/2012 198.30p 199.30p 198.30p 199.30p 209550
06/11/2012 198.10p 199.30p 198.00p 198.30p 572850
05/11/2012 200.00p 200.00p 198.00p 198.50p 239210
02/11/2012 199.00p 199.60p 198.00p 198.90p 236160
01/11/2012 200.00p 200.90p 198.10p 198.90p 556330
31/10/2012 200.00p 200.00p 197.40p 197.40p 490990
30/10/2012 199.00p 199.80p 198.00p 198.10p 370930
29/10/2012 199.70p 200.00p 198.60p 198.60p 421630
26/10/2012 201.00p 201.00p 198.70p 199.70p 278310
25/10/2012 199.40p 200.00p 198.60p 198.60p 261800
24/10/2012 199.20p 199.90p 198.60p 198.60p 938190
23/10/2012 200.00p 200.00p 198.70p 199.00p 527030
22/10/2012 200.10p 201.00p 199.10p 199.10p 412230
19/10/2012 199.20p 200.48p 199.00p 199.80p 178540
18/10/2012 199.10p 200.30p 199.00p 200.30p 613700
17/10/2012 199.10p 200.10p 199.00p 199.50p 652850
16/10/2012 201.00p 201.00p 199.00p 200.00p 694480
15/10/2012 202.00p 202.00p 199.40p 199.50p 517460
12/10/2012 200.50p 201.90p 199.72p 200.00p 356170
11/10/2012 199.60p 201.20p 198.50p 199.90p 792880
10/10/2012 200.00p 200.40p 198.60p 199.00p 471640
09/10/2012 198.80p 200.90p 198.10p 199.90p 642070
08/10/2012 199.60p 200.70p 198.96p 199.10p 239410
05/10/2012 197.90p 200.00p 197.50p 200.00p 455360
04/10/2012 199.50p 199.90p 197.70p 199.00p 321800
03/10/2012 199.50p 199.50p 197.53p 197.80p 316640
02/10/2012 197.50p 199.00p 197.50p 198.70p 409870
01/10/2012 199.00p 199.20p 197.50p 199.20p 484640
28/09/2012 199.00p 200.00p 197.50p 198.30p 542800
27/09/2012 199.00p 199.00p 197.23p 197.50p 271060
26/09/2012 199.20p 199.50p 196.60p 199.50p 366550
25/09/2012 197.00p 199.90p 196.50p 197.50p 384630
24/09/2012 199.50p 199.50p 196.50p 197.50p 324370
21/09/2012 198.90p 199.90p 195.96p 196.00p 1060520
20/09/2012 199.90p 199.90p 196.09p 197.00p 390640
19/09/2012 195.90p 199.50p 195.90p 198.10p 435330
18/09/2012 196.90p 197.50p 194.90p 197.50p 635420
17/09/2012 194.90p 196.90p 194.90p 196.70p 349030
14/09/2012 196.00p 197.00p 195.18p 196.70p 553930
13/09/2012 194.90p 195.90p 194.90p 195.50p 407130
12/09/2012 195.00p 195.80p 195.00p 195.10p 525910
11/09/2012 195.00p 195.70p 193.50p 195.50p 740940
10/09/2012 194.50p 195.20p 194.50p 194.50p 297410
07/09/2012 194.50p 195.50p 194.50p 194.50p 414260
06/09/2012 194.00p 195.00p 194.00p 194.70p 213910
05/09/2012 194.80p 195.90p 193.64p 194.00p 633840
04/09/2012 194.80p 195.60p 194.80p 195.30p 305790
03/09/2012 194.80p 196.00p 194.80p 194.80p 353070
31/08/2012 196.00p 196.00p 194.80p 195.80p 258200
30/08/2012 196.40p 196.40p 194.90p 195.90p 619130
29/08/2012 195.50p 196.43p 195.00p 196.00p 662210
28/08/2012 196.00p 196.20p 195.00p 196.20p 566880
24/08/2012 192.50p 196.00p 192.50p 196.00p 275740
23/08/2012 196.00p 196.00p 194.60p 196.00p 291100
22/08/2012 196.70p 197.00p 195.20p 196.00p 328130
21/08/2012 195.10p 196.70p 195.10p 196.00p 281240
20/08/2012 196.50p 196.70p 195.00p 195.50p 493770
17/08/2012 195.10p 196.90p 195.10p 195.30p 276640
16/08/2012 196.00p 196.90p 195.00p 196.90p 218090
15/08/2012 193.00p 195.40p 192.72p 195.40p 580130
14/08/2012 193.70p 194.00p 191.17p 193.80p 279950
13/08/2012 193.90p 194.00p 190.70p 192.80p 629410
10/08/2012 191.00p 193.00p 190.00p 190.60p 1966520
09/08/2012 191.00p 192.00p 191.00p 191.50p 492870
08/08/2012 193.70p 193.70p 190.70p 191.00p 386770
07/08/2012 193.50p 193.50p 191.00p 191.90p 643530
06/08/2012 193.40p 193.40p 191.90p 192.10p 424620
03/08/2012 192.50p 193.00p 189.30p 191.00p 282510
02/08/2012 189.50p 192.40p 188.90p 190.40p 421890
01/08/2012 191.00p 191.70p 188.20p 189.50p 341450
31/07/2012 190.00p 190.00p 188.20p 189.50p 970650
30/07/2012 190.00p 190.50p 189.00p 189.40p 269980
27/07/2012 193.00p 193.00p 188.60p 189.20p 826880
26/07/2012 192.20p 192.40p 191.00p 191.00p 525750
25/07/2012 192.80p 192.80p 191.50p 191.50p 817430
24/07/2012 192.90p 193.00p 192.20p 192.40p 242200
23/07/2012 192.80p 193.35p 191.50p 193.00p 492990
20/07/2012 194.00p 194.00p 192.80p 193.10p 586710
19/07/2012 192.80p 195.50p 192.80p 193.90p 360110
18/07/2012 193.60p 194.20p 192.80p 192.80p 559730
17/07/2012 194.30p 194.50p 193.40p 193.60p 254610
16/07/2012 194.50p 194.50p 192.70p 194.50p 425700
13/07/2012 194.50p 194.50p 192.50p 193.10p 563070
12/07/2012 192.50p 194.50p 192.50p 193.20p 221380
11/07/2012 192.50p 194.00p 192.50p 194.00p 420210
10/07/2012 193.30p 193.30p 191.00p 191.00p 567210
09/07/2012 193.50p 193.50p 191.10p 192.10p 446840
06/07/2012 192.70p 192.80p 191.00p 192.00p 403860
05/07/2012 191.50p 192.88p 190.50p 190.50p 420290
04/07/2012 193.50p 193.50p 191.00p 191.70p 338180
03/07/2012 193.00p 193.50p 191.54p 192.80p 235610
02/07/2012 192.00p 192.80p 191.30p 192.10p 301220
29/06/2012 191.10p 192.60p 191.00p 191.80p 888860
28/06/2012 193.40p 194.00p 191.00p 191.00p 962790
27/06/2012 191.90p 193.42p 191.00p 191.70p 345590
26/06/2012 194.00p 194.90p 191.10p 192.00p 297630
25/06/2012 193.00p 193.50p 192.00p 192.00p 506230
22/06/2012 194.00p 194.89p 192.00p 192.00p 516100
21/06/2012 194.50p 194.50p 193.10p 193.40p 491140
20/06/2012 196.00p 196.00p 193.50p 193.70p 377110
19/06/2012 195.90p 195.90p 193.50p 193.50p 347600
18/06/2012 194.00p 196.40p 193.00p 193.40p 493360
15/06/2012 194.10p 196.20p 193.90p 194.80p 1870880
14/06/2012 194.10p 196.50p 194.10p 194.10p 623850
13/06/2012 194.80p 196.70p 194.00p 195.00p 457490
12/06/2012 198.90p 198.90p 194.20p 194.50p 413250
11/06/2012 198.90p 198.90p 196.00p 196.00p 514860
08/06/2012 197.30p 198.50p 195.50p 196.40p 816340
07/06/2012 197.20p 198.50p 195.50p 198.50p 445900
06/06/2012 196.20p 197.80p 195.50p 197.50p 375150
01/06/2012 196.70p 198.56p 196.00p 196.00p 319730
31/05/2012 196.80p 197.50p 196.60p 196.60p 326110
30/05/2012 199.50p 199.50p 196.50p 196.50p 392000
29/05/2012 198.90p 198.90p 196.80p 197.00p 282330
28/05/2012 197.00p 200.00p 197.00p 197.00p 280730
25/05/2012 198.40p 199.10p 197.00p 197.00p 451050
24/05/2012 199.00p 199.00p 197.42p 198.20p 214080
23/05/2012 201.60p 201.60p 198.00p 198.00p 1135480
22/05/2012 202.80p 203.80p 199.60p 199.60p 1489870
21/05/2012 203.50p 203.90p 202.60p 202.60p 751570
18/05/2012 203.50p 204.43p 203.50p 203.50p 401740
17/05/2012 204.50p 205.00p 203.50p 203.60p 1604630
16/05/2012 204.70p 206.00p 203.70p 204.50p 603390
15/05/2012 206.00p 207.50p 204.50p 206.00p 1714850
14/05/2012 205.00p 205.90p 205.00p 205.60p 304090
11/05/2012 205.00p 205.90p 204.71p 205.50p 368450
10/05/2012 203.70p 205.20p 203.20p 205.20p 1224540
09/05/2012 204.90p 204.90p 203.10p 203.20p 409150
08/05/2012 203.80p 205.10p 203.20p 203.20p 435380
04/05/2012 204.00p 205.20p 203.70p 203.70p 506210
03/05/2012 204.80p 205.45p 203.70p 203.80p 782230
02/05/2012 206.40p 206.40p 204.20p 205.10p 501600
01/05/2012 204.20p 206.00p 204.20p 205.50p 254310
30/04/2012 205.60p 205.90p 204.37p 205.00p 376700
27/04/2012 204.70p 205.90p 204.00p 205.00p 609650
26/04/2012 204.50p 204.50p 203.20p 204.50p 478800
25/04/2012 204.50p 204.50p 203.80p 204.00p 249730
24/04/2012 203.30p 204.20p 203.30p 204.20p 232310
23/04/2012 204.50p 204.50p 202.60p 204.40p 389240
20/04/2012 203.70p 204.80p 203.10p 203.10p 672070
19/04/2012 204.90p 204.90p 203.50p 204.50p 460220
18/04/2012 203.50p 204.70p 203.50p 204.70p 398000
17/04/2012 203.80p 204.50p 203.30p 203.30p 293700
16/04/2012 204.00p 204.83p 203.80p 203.80p 596490
13/04/2012 204.50p 205.00p 203.80p 203.80p 387360
12/04/2012 205.80p 206.00p 204.00p 205.10p 519370
11/04/2012 205.70p 205.70p 203.70p 205.40p 353480
10/04/2012 205.80p 205.80p 203.60p 203.60p 256370
05/04/2012 204.50p 205.90p 204.50p 204.50p 240520
04/04/2012 205.50p 206.45p 204.50p 205.00p 662620
03/04/2012 206.70p 206.70p 205.01p 205.50p 702030
02/04/2012 205.10p 206.59p 204.80p 205.00p 179190
30/03/2012 206.80p 206.80p 204.80p 205.40p 541620
29/03/2012 205.70p 206.20p 204.80p 205.80p 466540
28/03/2012 207.00p 207.00p 204.40p 204.90p 384030
27/03/2012 207.40p 207.40p 205.50p 206.90p 433360
26/03/2012 205.50p 207.30p 205.50p 207.10p 562440
23/03/2012 206.30p 207.00p 204.90p 206.90p 277230
22/03/2012 206.00p 206.20p 204.90p 205.00p 379050
21/03/2012 204.00p 206.21p 204.00p 205.00p 390800
20/03/2012 204.20p 205.90p 203.60p 204.50p 332120
19/03/2012 205.90p 205.90p 204.00p 204.90p 515900
16/03/2012 204.50p 205.30p 204.00p 204.50p 834690

*Close Price adjusted for both dividends and splits