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
16/07/2012 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
15/03/2012 205.40p 205.40p 204.50p 204.70p 423870
14/03/2012 205.50p 205.90p 204.00p 205.00p 845000
13/03/2012 205.40p 205.40p 203.50p 204.50p 515920
12/03/2012 205.40p 205.40p 203.50p 203.60p 620440
09/03/2012 205.00p 205.00p 203.50p 203.50p 458320
08/03/2012 205.90p 206.30p 203.70p 203.70p 617630
07/03/2012 204.10p 206.20p 204.00p 205.60p 266830
06/03/2012 205.10p 205.88p 204.10p 204.10p 180670
05/03/2012 206.00p 206.00p 203.70p 204.00p 313250
02/03/2012 205.30p 206.00p 204.20p 206.00p 166240
01/03/2012 205.90p 205.90p 203.50p 204.60p 483380
29/02/2012 203.50p 205.73p 202.80p 203.50p 765250
28/02/2012 205.00p 205.90p 202.80p 204.00p 339920
27/02/2012 204.90p 204.90p 203.00p 203.40p 585340
24/02/2012 202.40p 204.40p 202.40p 203.70p 704380
23/02/2012 203.30p 204.70p 202.10p 203.20p 633880
22/02/2012 202.20p 205.00p 202.20p 202.90p 586900
21/02/2012 202.00p 203.68p 202.00p 203.30p 345770
20/02/2012 204.80p 204.80p 202.00p 202.00p 706320
17/02/2012 204.90p 204.90p 202.00p 202.10p 407480
16/02/2012 202.10p 203.80p 202.00p 203.00p 426570
15/02/2012 204.90p 204.90p 202.40p 202.40p 780690
14/02/2012 203.90p 204.90p 203.10p 203.10p 882790
13/02/2012 204.50p 204.50p 202.20p 203.90p 557660
10/02/2012 204.90p 204.90p 202.60p 202.60p 589320
09/02/2012 204.90p 204.90p 202.60p 203.50p 438230
08/02/2012 202.90p 203.90p 202.00p 203.50p 7179430
07/02/2012 201.70p 205.00p 201.70p 202.50p 616450
06/02/2012 202.20p 203.70p 201.60p 202.80p 583520
03/02/2012 203.10p 205.00p 202.10p 202.10p 704790
02/02/2012 204.00p 204.00p 202.10p 202.90p 1014300
01/02/2012 205.40p 205.40p 201.50p 202.40p 1731980
31/01/2012 204.00p 204.90p 202.00p 203.90p 1382960
30/01/2012 205.00p 205.12p 203.00p 203.50p 778380
27/01/2012 204.10p 205.50p 202.60p 202.60p 422450
26/01/2012 205.40p 205.40p 204.00p 204.20p 311660
25/01/2012 207.90p 207.90p 203.00p 203.50p 807510
24/01/2012 208.40p 208.40p 205.00p 205.50p 378970
23/01/2012 208.40p 208.40p 205.10p 206.00p 344880
20/01/2012 205.70p 208.40p 205.20p 205.20p 229850
19/01/2012 208.30p 208.30p 205.50p 205.50p 438030
18/01/2012 205.00p 207.59p 205.00p 205.50p 623190
17/01/2012 206.30p 208.20p 204.60p 205.10p 843680
16/01/2012 207.00p 207.50p 205.27p 206.40p 601450
13/01/2012 207.30p 207.30p 205.10p 206.40p 616080
12/01/2012 205.00p 206.50p 205.00p 206.50p 360820
11/01/2012 204.50p 205.90p 204.50p 205.90p 324360
10/01/2012 204.40p 205.50p 204.20p 204.50p 304100
09/01/2012 204.00p 205.50p 204.00p 205.00p 439890
06/01/2012 204.20p 205.50p 204.20p 204.20p 617130
05/01/2012 204.70p 205.90p 204.00p 205.20p 646140
04/01/2012 205.80p 205.80p 203.88p 205.50p 216030
03/01/2012 203.50p 205.50p 203.50p 204.10p 346100
30/12/2011 205.00p 205.50p 202.60p 204.00p 682310
29/12/2011 205.80p 205.80p 204.00p 205.00p 144560
28/12/2011 206.30p 206.50p 204.70p 206.50p 82250
23/12/2011 206.30p 206.50p 204.78p 206.50p 131550
22/12/2011 205.90p 206.00p 203.80p 205.30p 325150
21/12/2011 203.70p 205.50p 203.70p 204.00p 641710
20/12/2011 204.50p 205.10p 203.60p 203.60p 510010
19/12/2011 203.70p 206.00p 203.70p 203.70p 517030
16/12/2011 205.40p 205.40p 202.50p 202.50p 1059480
15/12/2011 206.50p 206.50p 203.60p 203.80p 748170
14/12/2011 204.00p 206.00p 203.40p 204.00p 345600
13/12/2011 207.00p 207.00p 204.00p 204.00p 977780
12/12/2011 206.50p 206.50p 204.00p 204.60p 613220
09/12/2011 206.40p 206.40p 203.60p 203.70p 422380
08/12/2011 208.00p 208.00p 204.30p 204.50p 440650
07/12/2011 208.00p 208.00p 205.70p 205.70p 609690
06/12/2011 207.80p 208.60p 206.00p 206.00p 450440
05/12/2011 208.30p 208.40p 206.70p 206.70p 166660
02/12/2011 208.00p 208.90p 207.00p 207.50p 282350
01/12/2011 207.20p 209.00p 207.00p 207.80p 824880
30/11/2011 208.30p 209.00p 207.10p 207.60p 1036250
29/11/2011 207.70p 208.30p 206.79p 207.70p 289310
28/11/2011 207.40p 207.80p 206.60p 207.00p 331160
25/11/2011 207.00p 207.40p 206.10p 206.10p 224450
24/11/2011 206.10p 207.21p 206.10p 207.00p 312470
23/11/2011 206.10p 207.90p 206.10p 206.70p 740570
22/11/2011 208.00p 208.00p 205.90p 205.90p 692610
21/11/2011 206.30p 208.10p 205.70p 206.50p 983000
18/11/2011 206.50p 207.00p 205.80p 206.00p 211660
17/11/2011 206.20p 206.60p 205.90p 206.10p 780240
16/11/2011 207.00p 207.00p 205.90p 206.90p 1351950
15/11/2011 207.90p 208.40p 206.00p 206.00p 400690
14/11/2011 207.00p 207.00p 206.00p 206.10p 193820
11/11/2011 207.80p 207.80p 205.76p 206.50p 399440
10/11/2011 204.70p 207.60p 203.00p 207.50p 818540
09/11/2011 203.50p 204.50p 202.98p 204.40p 496390
08/11/2011 199.30p 203.30p 199.30p 203.30p 946860
07/11/2011 199.20p 200.50p 199.20p 199.50p 444100
04/11/2011 200.00p 200.00p 199.10p 200.00p 211400
03/11/2011 198.50p 199.80p 197.94p 198.50p 688900
02/11/2011 196.20p 199.50p 196.20p 199.50p 358190
01/11/2011 196.80p 199.30p 196.00p 199.30p 1142080
31/10/2011 196.50p 197.67p 196.00p 196.20p 294880
28/10/2011 197.00p 197.60p 195.14p 196.50p 383970
27/10/2011 199.40p 199.40p 195.20p 196.90p 950780
26/10/2011 198.00p 198.45p 197.00p 197.00p 263730
25/10/2011 197.50p 199.30p 197.00p 197.00p 308270
24/10/2011 197.50p 199.30p 197.50p 198.50p 196630
21/10/2011 199.00p 199.50p 197.50p 197.50p 556730
20/10/2011 197.50p 198.78p 197.50p 198.30p 205980
19/10/2011 199.30p 199.30p 197.50p 198.50p 246260
18/10/2011 198.20p 199.40p 197.50p 197.50p 582890
17/10/2011 198.20p 199.50p 197.20p 199.00p 311890
14/10/2011 198.10p 200.20p 197.90p 199.20p 80220
13/10/2011 197.70p 201.50p 197.40p 199.50p 608480
12/10/2011 196.10p 197.00p 196.00p 196.00p 471260
11/10/2011 197.50p 197.60p 196.00p 196.00p 641460
10/10/2011 199.30p 199.30p 196.20p 197.00p 281660
07/10/2011 199.50p 199.50p 196.60p 197.00p 254680
06/10/2011 197.90p 200.10p 197.40p 197.40p 275320
05/10/2011 200.40p 200.40p 198.25p 199.00p 473830
04/10/2011 197.70p 199.50p 197.60p 197.60p 897150
03/10/2011 197.60p 200.20p 197.60p 199.50p 661680
30/09/2011 197.60p 200.30p 197.60p 200.30p 267570
29/09/2011 200.90p 200.90p 198.00p 198.00p 423810

*Close Price adjusted for both dividends and splits