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
27/06/2014 195.80p 196.50p 195.20p 195.90p 1196580
26/06/2014 194.80p 196.00p 194.30p 195.80p 997770
25/06/2014 195.00p 195.90p 194.30p 195.40p 1066780
24/06/2014 196.00p 196.32p 194.10p 195.00p 1071100
23/06/2014 195.00p 196.10p 194.10p 195.00p 1101450
20/06/2014 196.50p 197.00p 192.00p 192.00p 4448290
19/06/2014 195.30p 197.00p 195.00p 196.80p 941970
18/06/2014 195.50p 195.50p 194.20p 195.40p 549020
17/06/2014 194.50p 194.90p 193.40p 194.50p 1061670
16/06/2014 194.90p 194.90p 193.40p 194.00p 1083410
13/06/2014 194.00p 194.90p 193.00p 194.40p 1111900
12/06/2014 193.00p 194.90p 193.00p 194.90p 702930
11/06/2014 195.00p 195.00p 193.20p 194.40p 1120520
10/06/2014 194.80p 195.00p 193.70p 194.90p 779670
09/06/2014 192.90p 194.90p 192.90p 194.90p 887100
06/06/2014 194.50p 194.90p 192.58p 194.90p 767670
05/06/2014 194.00p 194.38p 191.90p 193.50p 730170
04/06/2014 193.60p 195.60p 193.60p 194.00p 353200
03/06/2014 195.30p 195.60p 193.50p 194.90p 802330
02/06/2014 195.10p 195.50p 194.63p 194.80p 226060
30/05/2014 195.40p 195.71p 194.80p 194.80p 802810
29/05/2014 194.80p 195.80p 194.40p 194.90p 798340
28/05/2014 194.80p 195.10p 194.40p 194.40p 442260
27/05/2014 195.10p 195.22p 194.40p 194.40p 510250
23/05/2014 194.40p 194.85p 193.50p 194.40p 746000
22/05/2014 193.50p 194.90p 193.50p 194.40p 935630
21/05/2014 194.60p 195.60p 194.10p 194.40p 554930
20/05/2014 195.50p 195.70p 193.80p 194.50p 495620
19/05/2014 194.70p 195.50p 194.30p 194.50p 373540
16/05/2014 193.60p 195.00p 193.50p 194.60p 748970
15/05/2014 194.70p 194.70p 193.50p 194.50p 532500
14/05/2014 194.40p 195.10p 194.20p 194.70p 555720
13/05/2014 194.00p 195.00p 193.60p 194.50p 686220
12/05/2014 194.60p 195.74p 193.60p 193.60p 324900
09/05/2014 194.60p 195.00p 194.50p 194.60p 312500
08/05/2014 194.70p 195.60p 194.00p 194.60p 1023950
07/05/2014 195.00p 195.91p 194.50p 194.70p 311610
06/05/2014 195.10p 197.12p 194.90p 194.90p 325630
02/05/2014 195.00p 195.17p 194.00p 194.90p 372080
01/05/2014 197.00p 197.00p 194.58p 194.90p 277590
30/04/2014 196.30p 196.60p 194.55p 194.90p 922630
29/04/2014 194.50p 196.41p 194.50p 195.30p 303460
28/04/2014 195.50p 196.16p 195.00p 195.30p 465680
25/04/2014 194.60p 195.50p 194.50p 195.20p 226170
24/04/2014 195.10p 195.50p 194.50p 195.00p 371790
23/04/2014 195.20p 195.36p 194.50p 194.50p 312540
22/04/2014 194.70p 195.73p 194.20p 194.50p 661820
17/04/2014 195.00p 195.95p 194.20p 194.20p 344000
16/04/2014 194.60p 196.60p 194.50p 194.50p 520730
15/04/2014 197.20p 197.36p 195.50p 196.60p 884020
14/04/2014 196.50p 197.00p 196.00p 197.00p 903010
11/04/2014 196.00p 197.20p 196.00p 196.90p 909310
10/04/2014 196.60p 197.50p 196.50p 196.90p 885410
09/04/2014 196.00p 197.50p 195.40p 197.10p 987150
08/04/2014 195.50p 197.00p 195.50p 197.00p 1286750
07/04/2014 196.90p 196.90p 194.00p 196.00p 787660
04/04/2014 195.70p 196.60p 194.94p 196.50p 574700
03/04/2014 194.50p 196.50p 194.50p 196.50p 643340
02/04/2014 193.30p 196.20p 193.30p 196.20p 978750
01/04/2014 192.00p 193.50p 192.00p 193.20p 2352250
31/03/2014 192.60p 192.60p 192.00p 192.40p 952130
28/03/2014 192.40p 192.60p 192.10p 192.20p 824180
27/03/2014 192.40p 193.20p 192.40p 192.60p 1415640
26/03/2014 193.30p 193.50p 192.10p 192.40p 742720
25/03/2014 193.00p 193.50p 192.40p 193.50p 917270
24/03/2014 194.50p 194.50p 193.00p 193.00p 926020
21/03/2014 194.00p 194.10p 193.00p 193.20p 2279010
20/03/2014 193.90p 194.70p 193.90p 194.40p 694950
19/03/2014 193.50p 194.30p 193.50p 193.90p 791320
18/03/2014 194.70p 195.00p 194.00p 194.60p 906870
17/03/2014 194.10p 194.60p 194.10p 194.20p 1029630
14/03/2014 194.50p 195.00p 194.10p 194.10p 692820
13/03/2014 194.70p 195.40p 194.50p 194.60p 543690
12/03/2014 195.00p 195.30p 194.20p 194.60p 1635430
11/03/2014 195.80p 195.80p 194.30p 194.80p 3599580
10/03/2014 196.30p 197.00p 195.10p 195.30p 1663050
07/03/2014 196.60p 197.33p 196.20p 196.50p 400550
06/03/2014 196.80p 197.00p 196.20p 196.60p 445990
05/03/2014 195.30p 196.91p 195.30p 196.30p 340380
04/03/2014 196.40p 197.40p 195.90p 197.00p 359950
03/03/2014 195.40p 198.00p 195.40p 196.00p 551950
28/02/2014 193.90p 198.10p 193.80p 198.00p 1532820
27/02/2014 194.00p 194.60p 193.70p 193.80p 705200
26/02/2014 194.60p 195.00p 194.30p 194.40p 741090
25/02/2014 195.70p 196.21p 194.30p 194.30p 950870
24/02/2014 196.90p 197.80p 195.20p 196.00p 635460
21/02/2014 196.50p 197.90p 196.00p 196.00p 857140
20/02/2014 196.90p 198.30p 196.00p 196.10p 248430
19/02/2014 196.90p 197.70p 196.90p 196.90p 568440
18/02/2014 197.00p 198.10p 196.90p 197.20p 677530
17/02/2014 198.40p 198.80p 197.00p 197.30p 345220
14/02/2014 199.20p 199.90p 197.80p 198.50p 485100
13/02/2014 198.00p 201.00p 198.00p 199.10p 500820
12/02/2014 200.40p 200.40p 198.50p 199.50p 881470
11/02/2014 199.20p 201.90p 199.20p 200.20p 454440
10/02/2014 199.00p 201.40p 199.00p 201.00p 505240
07/02/2014 201.60p 202.30p 199.60p 200.30p 729260
06/02/2014 200.40p 201.90p 200.00p 201.60p 577900
05/02/2014 198.80p 201.60p 198.80p 200.00p 701150
04/02/2014 198.80p 201.31p 198.80p 200.80p 689120
03/02/2014 199.50p 201.20p 199.50p 200.80p 423440
31/01/2014 201.90p 201.90p 199.50p 200.90p 783090
30/01/2014 199.50p 201.80p 199.20p 199.50p 715200
29/01/2014 201.10p 201.10p 199.00p 199.20p 762920
28/01/2014 202.60p 203.10p 201.00p 201.00p 313890
27/01/2014 201.80p 203.80p 201.00p 201.00p 910360
24/01/2014 201.90p 203.20p 201.10p 203.00p 473740
23/01/2014 201.60p 203.50p 201.50p 202.20p 1314720
22/01/2014 203.50p 203.50p 201.50p 202.30p 425730
21/01/2014 204.00p 204.25p 201.60p 201.60p 578410
20/01/2014 205.20p 205.36p 202.93p 204.00p 516190
17/01/2014 205.30p 206.70p 204.00p 204.00p 359990
16/01/2014 207.50p 207.50p 204.50p 204.90p 528210
15/01/2014 207.50p 207.50p 205.50p 206.00p 452440
14/01/2014 206.40p 206.52p 205.00p 206.20p 366050
13/01/2014 206.80p 207.40p 205.40p 206.40p 423400
10/01/2014 205.00p 207.00p 205.00p 206.90p 377450
09/01/2014 206.00p 206.50p 205.00p 206.00p 776740
08/01/2014 208.50p 208.50p 206.10p 206.30p 697070
07/01/2014 208.40p 208.40p 207.00p 207.50p 774540
06/01/2014 208.50p 208.90p 207.00p 208.30p 492290
03/01/2014 207.90p 209.00p 207.80p 208.90p 839180
02/01/2014 207.60p 208.90p 207.60p 208.90p 256150
31/12/2013 208.50p 209.00p 206.60p 207.90p 257510
30/12/2013 206.60p 209.00p 206.60p 206.60p 426630
27/12/2013 207.30p 208.01p 206.60p 206.60p 249790
24/12/2013 207.40p 208.80p 206.70p 208.60p 367560
23/12/2013 206.70p 209.00p 206.70p 206.80p 210790
20/12/2013 207.50p 209.20p 206.70p 206.80p 788340
19/12/2013 209.30p 209.40p 207.50p 207.50p 482830
18/12/2013 209.40p 209.40p 207.00p 207.00p 897890
17/12/2013 209.10p 209.30p 207.40p 207.40p 837740
16/12/2013 207.60p 209.50p 207.60p 208.30p 769620
13/12/2013 210.00p 210.00p 208.60p 209.00p 694550
12/12/2013 208.10p 210.00p 208.00p 209.50p 267750
11/12/2013 209.50p 209.50p 208.10p 209.50p 358200
10/12/2013 207.80p 209.42p 207.80p 208.10p 527150
09/12/2013 209.50p 209.50p 208.00p 209.40p 252320
06/12/2013 209.50p 209.50p 208.00p 208.70p 542580
05/12/2013 209.00p 211.00p 208.00p 208.00p 617550
04/12/2013 210.00p 211.00p 209.00p 211.00p 963490
03/12/2013 208.50p 211.60p 208.30p 210.30p 881720
02/12/2013 209.20p 209.20p 207.70p 208.30p 321270
29/11/2013 208.50p 209.20p 207.00p 209.20p 455610
28/11/2013 205.80p 209.00p 205.80p 208.90p 280500
27/11/2013 207.50p 208.50p 206.10p 208.40p 723100
26/11/2013 207.00p 207.40p 206.20p 206.50p 191520
25/11/2013 207.00p 207.40p 205.70p 206.10p 279400
22/11/2013 207.80p 208.00p 206.00p 206.00p 189210
21/11/2013 205.60p 207.90p 204.83p 207.90p 962820
20/11/2013 204.50p 205.70p 203.53p 205.70p 672640
19/11/2013 205.00p 205.00p 203.20p 203.20p 587980
18/11/2013 204.60p 204.90p 203.30p 203.80p 855330
15/11/2013 204.20p 204.72p 203.10p 203.30p 358060
14/11/2013 203.90p 203.90p 201.94p 203.30p 503290
13/11/2013 203.50p 204.50p 202.10p 202.10p 866720
12/11/2013 204.50p 205.00p 203.90p 204.30p 494740
11/11/2013 203.70p 205.00p 203.60p 204.50p 193220
08/11/2013 203.50p 205.00p 202.50p 204.50p 422420
07/11/2013 205.50p 205.50p 203.70p 204.00p 345750
06/11/2013 206.00p 206.00p 204.60p 205.70p 424870
05/11/2013 205.00p 206.00p 205.00p 205.90p 539810
04/11/2013 207.00p 207.00p 205.14p 205.60p 621830
01/11/2013 204.70p 206.50p 204.70p 206.50p 596870
31/10/2013 207.30p 207.30p 205.00p 205.00p 280740
30/10/2013 204.70p 208.00p 204.70p 207.40p 602530
29/10/2013 209.00p 209.00p 206.10p 207.60p 581940
28/10/2013 208.50p 208.90p 206.20p 208.90p 466610
25/10/2013 206.80p 209.00p 204.95p 208.50p 447080
24/10/2013 206.80p 207.00p 205.45p 205.90p 295040
23/10/2013 204.60p 207.00p 204.00p 207.00p 396360
22/10/2013 203.00p 206.00p 202.20p 206.00p 825230
21/10/2013 203.00p 203.00p 201.00p 203.00p 492990
18/10/2013 204.50p 204.50p 201.50p 202.20p 678940
17/10/2013 203.20p 204.90p 202.81p 204.40p 425160
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

*Close Price adjusted for both dividends and splits