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
03/06/2011 174.40p 174.90p 173.90p 174.90p 470770
02/06/2011 173.30p 174.40p 173.30p 173.90p 383590
01/06/2011 174.40p 174.50p 173.70p 173.80p 651470
31/05/2011 173.30p 174.50p 173.10p 174.50p 558610
27/05/2011 173.30p 173.80p 172.50p 173.80p 260480
26/05/2011 173.00p 173.30p 172.50p 173.30p 519710
25/05/2011 172.00p 173.00p 171.67p 172.60p 704490
24/05/2011 171.50p 172.60p 171.20p 172.60p 317840
23/05/2011 172.40p 172.50p 171.40p 172.50p 130000
20/05/2011 171.60p 172.50p 171.25p 172.50p 414450
19/05/2011 171.70p 171.70p 170.60p 171.60p 363180
18/05/2011 171.00p 171.60p 170.10p 171.60p 403790
17/05/2011 171.00p 171.21p 170.20p 171.00p 902480
16/05/2011 170.90p 171.10p 170.10p 170.40p 814640
13/05/2011 171.00p 171.00p 168.60p 170.90p 203520
12/05/2011 170.90p 171.00p 169.62p 170.30p 387770
11/05/2011 170.70p 171.00p 169.60p 170.00p 767050
10/05/2011 170.50p 170.90p 169.40p 170.90p 620890
09/05/2011 170.50p 170.50p 169.40p 170.50p 223350
06/05/2011 170.40p 170.50p 169.10p 170.40p 270120
05/05/2011 170.50p 170.50p 168.80p 170.40p 828680
04/05/2011 170.40p 170.40p 169.20p 169.80p 558870
03/05/2011 170.40p 170.65p 169.42p 170.40p 498190
28/04/2011 170.40p 170.70p 170.10p 170.70p 599500
27/04/2011 169.80p 171.20p 168.88p 171.00p 876010
26/04/2011 170.00p 170.00p 168.90p 169.20p 418160
21/04/2011 169.60p 170.10p 169.30p 170.00p 490430
20/04/2011 168.80p 169.60p 168.20p 169.60p 450130
19/04/2011 168.80p 168.95p 168.00p 168.10p 379460
18/04/2011 168.60p 168.76p 167.83p 168.10p 204350
15/04/2011 168.10p 169.00p 167.80p 168.20p 389020
14/04/2011 168.50p 169.00p 168.40p 168.40p 270370
13/04/2011 168.50p 169.76p 168.40p 168.40p 285890
12/04/2011 169.00p 169.70p 168.20p 168.70p 427530
11/04/2011 167.80p 169.00p 167.80p 169.00p 549500
08/04/2011 167.80p 169.00p 166.60p 167.80p 767060
07/04/2011 169.00p 169.00p 167.40p 168.50p 214080
06/04/2011 167.00p 168.83p 167.00p 167.40p 288530
05/04/2011 167.60p 168.20p 166.80p 167.60p 422650
04/04/2011 169.00p 169.00p 166.20p 167.10p 1369790
01/04/2011 167.90p 170.00p 167.90p 168.90p 729230
31/03/2011 169.40p 169.50p 168.50p 168.60p 821010
30/03/2011 168.70p 169.50p 167.70p 169.40p 321030
29/03/2011 168.70p 168.80p 167.10p 167.50p 527810
28/03/2011 168.40p 168.80p 167.20p 167.50p 133860
25/03/2011 168.70p 168.80p 167.60p 168.50p 295360
24/03/2011 167.00p 168.80p 167.00p 168.80p 634510
23/03/2011 168.30p 168.30p 167.10p 167.20p 331190
22/03/2011 167.30p 168.30p 166.80p 166.80p 298050
21/03/2011 167.20p 168.00p 167.10p 167.10p 364550
18/03/2011 168.00p 168.00p 166.10p 166.10p 1226620
17/03/2011 168.60p 168.60p 167.70p 167.80p 297890
16/03/2011 169.00p 169.00p 167.00p 167.60p 216590
15/03/2011 168.50p 169.70p 167.50p 167.50p 890670
14/03/2011 168.50p 169.90p 168.50p 168.50p 169400
11/03/2011 168.50p 170.00p 168.50p 169.00p 381220
10/03/2011 168.50p 170.00p 168.50p 169.00p 196390
09/03/2011 168.80p 169.90p 168.30p 168.30p 825580
08/03/2011 169.30p 169.40p 168.80p 169.40p 358180
07/03/2011 169.90p 169.90p 168.02p 168.60p 276420
04/03/2011 170.00p 170.00p 168.00p 168.00p 269220
03/03/2011 169.80p 169.80p 167.50p 169.40p 279150
02/03/2011 167.60p 169.60p 167.60p 169.50p 306080
01/03/2011 167.60p 169.80p 167.60p 168.60p 320170
28/02/2011 169.40p 169.90p 168.00p 169.10p 520630
25/02/2011 167.70p 169.30p 167.10p 168.40p 154660
24/02/2011 169.00p 169.67p 167.05p 167.80p 485050
23/02/2011 169.00p 169.80p 169.00p 169.20p 503800
22/02/2011 169.50p 170.40p 169.10p 169.10p 458830
21/02/2011 170.50p 171.25p 170.00p 170.00p 233100
18/02/2011 169.80p 170.90p 169.69p 170.40p 231410
17/02/2011 170.90p 170.90p 169.50p 169.50p 1231910
16/02/2011 170.74p 171.00p 169.60p 170.30p 272690
15/02/2011 170.83p 171.00p 169.60p 169.60p 206830
14/02/2011 170.70p 170.90p 169.60p 169.60p 200150
11/02/2011 170.40p 171.33p 169.90p 170.90p 829220
10/02/2011 170.50p 171.00p 169.60p 170.00p 214480
09/02/2011 170.50p 171.00p 170.50p 170.70p 189640
08/02/2011 170.00p 171.10p 169.60p 170.50p 770370
07/02/2011 169.50p 170.90p 169.50p 170.00p 267020
04/02/2011 170.10p 171.00p 169.50p 169.60p 374930
03/02/2011 170.30p 171.00p 170.30p 170.50p 598480
02/02/2011 171.70p 171.70p 170.50p 170.90p 379540
01/02/2011 170.80p 171.70p 170.50p 170.80p 574900
31/01/2011 170.20p 171.80p 170.10p 170.80p 276780
28/01/2011 170.60p 171.77p 170.00p 171.00p 467770
27/01/2011 171.00p 172.00p 170.70p 170.70p 246690
26/01/2011 172.00p 172.50p 171.00p 171.00p 228250
25/01/2011 171.80p 172.90p 170.60p 171.00p 254820
24/01/2011 173.00p 173.00p 171.50p 172.60p 394020
21/01/2011 171.80p 172.50p 170.80p 172.00p 379650
20/01/2011 172.40p 172.40p 170.40p 171.50p 282350
19/01/2011 171.50p 173.23p 170.50p 172.10p 440560
18/01/2011 168.60p 171.50p 168.00p 171.50p 631530
17/01/2011 168.00p 169.73p 167.70p 168.60p 429100
14/01/2011 168.50p 169.50p 167.42p 168.80p 282660
13/01/2011 169.10p 169.20p 167.50p 169.00p 851210
12/01/2011 168.90p 169.00p 167.15p 168.50p 1935250
11/01/2011 167.40p 168.73p 167.00p 167.90p 638070
10/01/2011 167.00p 168.70p 167.00p 167.20p 424150
07/01/2011 167.00p 168.83p 167.00p 167.10p 791340
06/01/2011 169.00p 169.13p 167.00p 167.50p 621760
05/01/2011 168.00p 169.20p 166.50p 167.50p 921700
04/01/2011 165.00p 167.00p 165.00p 167.00p 721980
31/12/2010 165.00p 165.50p 164.89p 165.00p 88930
30/12/2010 164.00p 165.00p 163.10p 163.10p 242970
29/12/2010 164.00p 165.50p 164.00p 165.00p 113240
24/12/2010 164.30p 165.50p 163.63p 164.00p 47620
23/12/2010 165.00p 165.50p 164.00p 164.60p 694910
22/12/2010 165.00p 165.21p 163.50p 163.50p 545640
21/12/2010 165.00p 165.50p 163.50p 165.40p 440880
20/12/2010 163.60p 164.60p 163.50p 164.40p 454540
17/12/2010 164.50p 165.00p 163.00p 163.90p 663880
16/12/2010 164.70p 165.53p 163.00p 163.00p 649130
15/12/2010 164.90p 165.90p 164.50p 165.40p 319760
14/12/2010 165.00p 166.40p 164.80p 166.40p 782960
13/12/2010 165.40p 167.00p 165.00p 166.10p 443940
10/12/2010 166.60p 166.90p 165.40p 165.70p 813770
09/12/2010 166.50p 166.60p 165.35p 165.80p 514960
08/12/2010 166.50p 167.20p 165.50p 165.80p 330330
07/12/2010 167.40p 167.50p 165.68p 167.00p 953020
06/12/2010 166.60p 167.80p 166.60p 167.00p 334640
03/12/2010 169.00p 169.00p 166.50p 167.00p 325300
02/12/2010 168.90p 168.90p 167.00p 168.40p 247290
01/12/2010 168.20p 169.10p 167.70p 168.70p 448460
30/11/2010 170.50p 170.90p 167.10p 168.80p 400680
29/11/2010 170.20p 171.20p 169.10p 170.00p 427120
26/11/2010 170.80p 170.90p 169.00p 169.40p 537770
25/11/2010 173.10p 173.10p 170.00p 170.50p 357580
24/11/2010 173.40p 174.17p 171.50p 172.70p 257240
23/11/2010 175.40p 175.40p 173.40p 173.40p 153450
22/11/2010 174.80p 175.70p 174.30p 174.30p 225780
19/11/2010 174.60p 175.90p 174.60p 174.60p 322490
18/11/2010 174.70p 176.50p 174.70p 174.70p 484900
17/11/2010 174.20p 175.60p 174.20p 174.70p 376630
16/11/2010 175.30p 176.60p 174.50p 174.50p 258660
15/11/2010 176.00p 176.50p 175.10p 175.80p 275370
12/11/2010 176.40p 176.50p 175.10p 175.10p 211590
11/11/2010 175.10p 176.70p 175.00p 176.20p 689960
10/11/2010 175.00p 176.30p 174.71p 175.00p 356130
09/11/2010 175.20p 175.74p 174.50p 174.80p 332040
08/11/2010 176.00p 176.00p 174.70p 175.10p 143890
05/11/2010 175.30p 176.30p 174.70p 175.70p 379300
04/11/2010 175.30p 176.30p 175.25p 176.30p 392270
03/11/2010 176.30p 176.30p 175.80p 176.00p 240090
02/11/2010 175.50p 176.30p 175.50p 176.20p 315590
01/11/2010 176.30p 176.40p 175.31p 175.80p 332850
29/10/2010 175.90p 176.00p 175.20p 175.20p 134170
28/10/2010 176.30p 176.40p 175.00p 176.10p 274090
27/10/2010 175.60p 176.30p 175.60p 175.70p 303050
26/10/2010 176.50p 176.50p 175.50p 175.50p 545650
25/10/2010 175.70p 176.70p 175.70p 176.40p 769440
22/10/2010 175.20p 176.40p 175.20p 176.00p 795000
21/10/2010 176.20p 176.40p 175.30p 176.30p 491490
20/10/2010 175.50p 176.40p 175.30p 176.40p 331870
19/10/2010 175.40p 176.00p 175.26p 176.00p 531710
18/10/2010 175.20p 176.00p 175.20p 176.00p 208590
15/10/2010 176.00p 176.00p 174.70p 176.00p 858000
14/10/2010 175.70p 176.10p 175.20p 175.40p 534640
13/10/2010 173.70p 175.80p 173.70p 175.70p 401040
12/10/2010 173.90p 174.20p 173.50p 173.70p 300900
11/10/2010 174.50p 174.50p 173.80p 173.90p 169790
08/10/2010 174.20p 174.80p 173.80p 173.80p 319210
07/10/2010 174.40p 174.90p 174.30p 174.80p 257820
06/10/2010 174.90p 175.20p 174.20p 174.80p 197790
05/10/2010 173.80p 174.70p 173.80p 174.60p 287320
04/10/2010 174.80p 174.80p 174.00p 174.80p 218040
01/10/2010 174.40p 174.40p 173.30p 174.30p 207910
30/09/2010 175.00p 175.00p 173.30p 173.80p 483170
29/09/2010 174.10p 174.90p 174.00p 174.00p 106510
28/09/2010 174.00p 174.70p 174.00p 174.10p 304030
27/09/2010 174.70p 174.70p 174.00p 174.00p 282380
24/09/2010 174.60p 174.70p 174.00p 174.50p 185310
23/09/2010 174.40p 175.00p 173.81p 174.00p 423620
22/09/2010 175.00p 175.20p 174.30p 174.70p 222780
21/09/2010 175.10p 175.30p 174.20p 175.30p 260920
20/09/2010 175.00p 175.18p 174.32p 175.00p 315360
17/09/2010 174.40p 175.00p 174.08p 174.10p 1177560
16/09/2010 174.70p 175.00p 174.30p 174.30p 112460
15/09/2010 175.00p 175.30p 174.60p 174.70p 269520
14/09/2010 175.10p 175.44p 175.00p 175.00p 293720
13/09/2010 176.30p 176.30p 175.20p 175.90p 377390
10/09/2010 176.50p 176.50p 175.23p 175.60p 331490
09/09/2010 176.50p 176.51p 175.00p 175.00p 208460
08/09/2010 175.10p 176.50p 174.90p 176.40p 190860
07/09/2010 175.60p 176.22p 174.90p 175.10p 201800
06/09/2010 174.80p 175.60p 174.56p 175.60p 149650
03/09/2010 175.70p 175.70p 174.21p 175.00p 199480
02/09/2010 175.50p 175.80p 174.60p 175.60p 270750
01/09/2010 174.20p 176.50p 174.10p 175.90p 863530
31/08/2010 174.50p 175.33p 174.50p 175.30p 306460
27/08/2010 175.20p 175.82p 174.50p 175.00p 284180
26/08/2010 175.20p 175.40p 174.70p 175.20p 226280
25/08/2010 175.40p 175.40p 174.40p 174.40p 262970
24/08/2010 174.80p 175.50p 174.30p 175.00p 273610
23/08/2010 174.70p 175.30p 174.30p 174.80p 215840
20/08/2010 175.50p 175.60p 174.50p 174.50p 464070
19/08/2010 175.80p 175.90p 175.00p 175.00p 286230
18/08/2010 176.30p 177.90p 175.30p 175.30p 583720
17/08/2010 176.10p 177.00p 175.30p 176.20p 377950

*Close Price adjusted for both dividends and splits