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
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
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

*Close Price adjusted for both dividends and splits