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
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
28/09/2011 199.00p 200.50p 198.00p 198.00p 1314330
27/09/2011 199.70p 200.90p 198.20p 200.90p 1029100
26/09/2011 199.60p 199.60p 198.00p 199.50p 2154800
23/09/2011 199.60p 199.60p 197.70p 199.50p 857080
22/09/2011 199.00p 199.51p 198.00p 199.40p 3522160
21/09/2011 200.50p 201.00p 197.60p 197.60p 2410510
20/09/2011 200.40p 202.00p 199.10p 199.10p 735510
19/09/2011 202.40p 202.40p 200.50p 200.70p 276270
16/09/2011 205.50p 206.50p 203.40p 203.80p 593350
15/09/2011 207.00p 207.34p 205.50p 205.50p 391620
14/09/2011 206.50p 207.30p 205.00p 207.00p 759390
13/09/2011 200.50p 206.10p 200.30p 206.00p 497080
12/09/2011 200.50p 202.00p 200.30p 201.50p 165810
09/09/2011 200.50p 201.50p 199.20p 199.20p 279650
08/09/2011 201.00p 201.40p 200.50p 201.30p 346100
07/09/2011 200.80p 201.50p 199.50p 201.50p 285790
06/09/2011 197.50p 200.70p 197.50p 200.70p 703620
05/09/2011 199.10p 199.90p 197.00p 199.00p 248920
02/09/2011 197.70p 199.00p 197.00p 197.10p 491160
01/09/2011 198.90p 199.60p 195.60p 197.00p 685560
31/08/2011 198.90p 198.90p 196.50p 196.50p 421740
30/08/2011 198.00p 198.70p 195.65p 197.00p 357690
26/08/2011 198.90p 198.90p 196.05p 198.50p 338630
25/08/2011 194.90p 198.90p 194.80p 195.90p 740550
24/08/2011 197.00p 197.80p 194.70p 196.90p 384920
23/08/2011 192.60p 196.40p 191.10p 196.40p 545330
22/08/2011 192.20p 194.50p 191.60p 193.50p 427620
19/08/2011 192.00p 193.00p 190.00p 192.20p 1185320
18/08/2011 190.20p 192.30p 190.00p 191.30p 288390
17/08/2011 191.00p 192.00p 190.00p 190.60p 542370
16/08/2011 186.80p 190.50p 185.35p 190.10p 589340
15/08/2011 185.80p 188.00p 185.76p 188.00p 354040
12/08/2011 185.50p 187.50p 184.38p 186.00p 485660
11/08/2011 180.90p 185.90p 180.00p 185.90p 599940
10/08/2011 179.00p 182.00p 177.60p 181.00p 771920
09/08/2011 178.00p 179.50p 176.50p 179.00p 696050
08/08/2011 179.50p 179.50p 177.00p 178.00p 821240
05/08/2011 179.00p 179.40p 178.00p 179.40p 681080
04/08/2011 179.40p 179.50p 178.20p 179.00p 302490
03/08/2011 177.50p 179.30p 177.50p 179.00p 399260
02/08/2011 177.70p 179.20p 177.50p 177.50p 277030
01/08/2011 177.80p 179.10p 177.30p 177.70p 170680
29/07/2011 177.80p 179.50p 177.10p 177.10p 1063130
28/07/2011 179.50p 179.50p 177.97p 178.00p 210130
27/07/2011 178.50p 178.70p 177.60p 178.00p 370950
26/07/2011 179.40p 181.00p 178.50p 178.70p 499580
25/07/2011 180.40p 180.90p 179.00p 180.90p 429990
22/07/2011 180.20p 180.40p 179.10p 180.00p 247670
21/07/2011 178.80p 180.40p 177.96p 179.20p 622640
20/07/2011 176.00p 178.90p 175.82p 178.90p 547380
19/07/2011 174.80p 177.40p 174.50p 177.40p 373180
18/07/2011 175.30p 175.90p 174.60p 175.60p 484890
15/07/2011 174.80p 176.00p 174.50p 174.90p 510360
14/07/2011 174.50p 175.50p 174.50p 175.40p 295560
13/07/2011 174.50p 175.50p 174.50p 175.00p 473100
12/07/2011 175.00p 176.10p 174.00p 174.50p 508480
11/07/2011 176.00p 176.50p 175.10p 175.20p 655140
08/07/2011 176.60p 176.80p 176.20p 176.40p 488730
07/07/2011 176.00p 176.53p 175.50p 176.30p 347390
06/07/2011 177.00p 177.00p 175.50p 175.50p 453060
05/07/2011 177.10p 177.10p 176.30p 176.30p 310170
04/07/2011 177.10p 177.85p 176.30p 176.30p 329320
01/07/2011 178.00p 178.00p 177.00p 177.10p 222970
30/06/2011 177.20p 177.90p 177.00p 177.30p 334320
29/06/2011 177.10p 177.50p 176.94p 177.00p 363140
28/06/2011 176.90p 177.35p 176.30p 176.90p 414250
27/06/2011 176.60p 177.20p 176.10p 177.10p 414710
24/06/2011 177.50p 177.50p 176.10p 176.10p 242820
23/06/2011 176.80p 177.50p 176.50p 176.90p 361890
22/06/2011 176.90p 177.45p 176.80p 177.30p 347940
21/06/2011 176.90p 177.50p 176.80p 177.50p 263910
20/06/2011 176.70p 177.60p 176.20p 177.50p 355830
17/06/2011 176.60p 177.20p 176.10p 176.90p 853060
16/06/2011 176.30p 176.61p 176.00p 176.20p 336960
15/06/2011 176.80p 176.80p 176.20p 176.60p 360160
14/06/2011 176.50p 177.20p 176.35p 177.20p 646520
13/06/2011 176.00p 176.70p 175.32p 176.70p 319190
10/06/2011 175.20p 176.30p 174.75p 176.20p 395920
09/06/2011 175.20p 175.90p 174.95p 175.70p 318630
08/06/2011 174.50p 175.80p 174.50p 175.70p 1276450
07/06/2011 174.70p 175.80p 174.70p 175.30p 420220
06/06/2011 174.80p 175.80p 174.01p 175.80p 445580
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

*Close Price adjusted for both dividends and splits