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
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
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

*Close Price adjusted for both dividends and splits