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
25/02/2010 176.70p 178.30p 176.70p 177.90p 232350
24/02/2010 177.20p 178.40p 176.90p 178.40p 243980
23/02/2010 176.80p 178.50p 176.60p 178.40p 373830
22/02/2010 177.90p 178.70p 176.60p 178.40p 212840
19/02/2010 176.60p 178.80p 176.60p 178.70p 465350
18/02/2010 176.90p 179.00p 176.80p 179.00p 306840
17/02/2010 179.00p 179.30p 177.00p 178.90p 310890
16/02/2010 178.50p 179.90p 177.50p 179.90p 532250
15/02/2010 177.50p 178.50p 176.10p 178.50p 396840
12/02/2010 178.00p 178.00p 176.60p 178.00p 658320
11/02/2010 176.80p 179.20p 176.80p 178.00p 703300
10/02/2010 177.50p 178.40p 176.97p 177.80p 376950
09/02/2010 177.50p 179.00p 177.10p 177.30p 378170
08/02/2010 178.50p 179.70p 177.70p 178.00p 327760
05/02/2010 180.00p 180.00p 177.70p 178.80p 572870
04/02/2010 179.50p 179.50p 177.20p 178.00p 413440
03/02/2010 179.70p 180.90p 178.10p 179.50p 339130
02/02/2010 177.50p 181.00p 177.00p 180.50p 1111410
01/02/2010 177.50p 180.48p 177.50p 180.40p 709360
29/01/2010 180.00p 180.40p 177.20p 179.50p 356980
28/01/2010 179.10p 180.10p 176.96p 179.90p 714990
27/01/2010 177.00p 179.20p 177.00p 178.90p 482740
26/01/2010 179.00p 180.00p 177.80p 178.00p 280170
25/01/2010 178.20p 178.43p 177.00p 177.80p 524840
22/01/2010 179.10p 179.50p 176.80p 177.40p 438070
21/01/2010 181.00p 181.00p 178.00p 178.00p 649680
20/01/2010 182.00p 182.00p 179.00p 179.70p 761920
19/01/2010 182.00p 182.40p 180.80p 181.90p 461850
18/01/2010 182.00p 182.00p 180.80p 181.90p 586900
15/01/2010 181.50p 182.45p 180.80p 181.90p 471700
14/01/2010 180.00p 181.50p 179.50p 181.50p 759530
13/01/2010 179.10p 180.50p 179.10p 179.50p 311970
12/01/2010 180.00p 181.30p 179.10p 180.50p 454050
11/01/2010 181.50p 181.90p 179.30p 179.80p 1581270
08/01/2010 181.00p 181.50p 180.00p 180.00p 695130
07/01/2010 179.50p 181.47p 179.50p 180.90p 1028110
06/01/2010 178.00p 180.50p 177.30p 179.90p 737730
05/01/2010 173.60p 178.00p 173.50p 178.00p 1163560
04/01/2010 173.50p 174.00p 172.73p 174.00p 357050
31/12/2009 173.50p 173.50p 172.57p 173.50p 62770
30/12/2009 173.00p 173.50p 172.30p 173.00p 270360
29/12/2009 172.00p 173.00p 172.00p 173.00p 167120
24/12/2009 171.90p 171.90p 171.50p 171.90p 164170
23/12/2009 172.00p 173.10p 171.10p 171.30p 295400
22/12/2009 168.50p 172.10p 168.50p 172.00p 621710
21/12/2009 170.30p 170.90p 168.30p 168.40p 188600
18/12/2009 169.90p 171.00p 168.70p 170.00p 1128750
17/12/2009 169.90p 170.00p 169.10p 169.90p 513980
16/12/2009 168.90p 170.00p 168.40p 170.00p 695000
15/12/2009 168.30p 169.62p 168.00p 168.70p 272080
14/12/2009 168.50p 168.50p 167.50p 167.70p 396160
11/12/2009 168.50p 169.00p 167.60p 168.40p 426130
10/12/2009 166.50p 168.50p 165.22p 168.50p 713140
09/12/2009 164.90p 166.00p 164.70p 166.00p 495190
08/12/2009 166.00p 166.00p 164.90p 166.00p 245480
07/12/2009 165.00p 166.20p 164.50p 165.50p 1654520
04/12/2009 165.20p 165.90p 164.00p 165.00p 652820
03/12/2009 165.50p 166.20p 164.20p 165.00p 471530
02/12/2009 163.50p 166.00p 163.50p 166.00p 1132300
01/12/2009 163.90p 165.00p 163.20p 165.00p 928350
30/11/2009 162.30p 165.80p 162.20p 163.90p 345780
27/11/2009 162.50p 164.15p 162.20p 163.40p 410740
26/11/2009 163.00p 164.40p 162.50p 162.50p 308510
25/11/2009 163.60p 164.40p 163.20p 164.40p 216400
24/11/2009 164.10p 164.40p 163.60p 163.70p 230130
23/11/2009 163.80p 164.50p 163.50p 164.40p 1003360
20/11/2009 164.50p 164.50p 163.50p 163.60p 255480
19/11/2009 163.90p 164.70p 163.70p 163.70p 451650
18/11/2009 164.10p 164.80p 163.80p 164.80p 325410
17/11/2009 163.10p 164.42p 163.00p 163.50p 845080
16/11/2009 164.80p 165.00p 162.90p 164.80p 623430
13/11/2009 164.00p 164.90p 163.99p 164.80p 341780
12/11/2009 164.00p 164.63p 163.00p 163.90p 401040
11/11/2009 163.50p 164.80p 162.50p 164.80p 869740
10/11/2009 162.90p 163.90p 162.10p 163.40p 1504300
09/11/2009 163.00p 163.90p 162.10p 163.20p 573990
06/11/2009 163.00p 164.00p 162.00p 162.00p 766910
05/11/2009 163.20p 163.50p 162.70p 163.00p 522700
04/11/2009 163.90p 164.50p 163.60p 164.00p 596840
03/11/2009 163.70p 164.50p 163.60p 163.60p 483380
02/11/2009 163.00p 164.40p 163.00p 164.40p 248000
30/10/2009 164.50p 164.60p 163.60p 163.60p 479450
29/10/2009 163.10p 164.50p 163.10p 164.50p 249220
28/10/2009 163.00p 164.50p 163.00p 164.20p 197320
27/10/2009 163.00p 164.40p 163.00p 164.20p 129400
26/10/2009 163.10p 164.40p 163.10p 163.30p 142070
23/10/2009 162.90p 164.50p 162.90p 163.20p 947150
22/10/2009 163.00p 164.50p 162.60p 162.60p 439770
21/10/2009 163.40p 164.80p 163.00p 163.70p 517760
20/10/2009 163.70p 164.40p 163.20p 164.00p 1087940
19/10/2009 164.50p 164.50p 163.30p 164.30p 155430
16/10/2009 164.40p 164.40p 163.10p 164.20p 315050
15/10/2009 164.40p 164.40p 163.00p 163.40p 230590
14/10/2009 164.90p 164.90p 163.10p 164.00p 615740
13/10/2009 163.50p 164.40p 163.40p 164.00p 842230
12/10/2009 164.20p 164.20p 163.10p 163.10p 258110
09/10/2009 164.10p 164.20p 163.10p 163.90p 285440
08/10/2009 164.20p 164.30p 163.10p 164.00p 345650
07/10/2009 164.00p 164.40p 163.50p 164.40p 325750
06/10/2009 164.50p 164.50p 163.20p 164.30p 670500
05/10/2009 164.00p 164.30p 163.10p 163.10p 654340
02/10/2009 162.60p 164.00p 162.60p 163.60p 1032750
01/10/2009 162.80p 164.00p 162.50p 162.80p 211790
30/09/2009 163.90p 163.90p 162.80p 163.50p 335350
29/09/2009 165.00p 165.00p 163.00p 163.90p 724200
28/09/2009 162.90p 163.90p 162.20p 163.70p 362600
25/09/2009 163.80p 163.90p 162.20p 163.30p 293380
24/09/2009 163.80p 163.80p 162.10p 162.20p 318560
23/09/2009 162.80p 163.80p 162.30p 162.50p 506300
22/09/2009 161.60p 163.50p 161.60p 163.50p 196010
21/09/2009 163.10p 163.70p 161.60p 163.30p 577960
18/09/2009 162.20p 164.30p 161.30p 163.30p 4171880
17/09/2009 164.20p 164.40p 162.50p 164.00p 843640
16/09/2009 163.70p 164.20p 163.20p 163.90p 493580
15/09/2009 163.60p 164.10p 163.00p 163.00p 340410
14/09/2009 162.10p 163.60p 162.10p 162.30p 377200
11/09/2009 162.40p 163.80p 162.00p 162.10p 357690
10/09/2009 163.40p 163.60p 161.50p 161.60p 369280
09/09/2009 162.80p 163.40p 162.10p 162.50p 320650
08/09/2009 163.40p 163.70p 161.30p 163.70p 403930
07/09/2009 163.20p 163.40p 162.50p 163.00p 1090890
04/09/2009 162.20p 163.80p 162.20p 163.50p 469900
03/09/2009 162.20p 163.00p 161.50p 161.60p 426890
02/09/2009 162.70p 163.00p 160.50p 162.10p 418590
01/09/2009 161.60p 163.10p 160.40p 160.40p 90380
28/08/2009 162.40p 163.50p 161.60p 163.40p 157240
27/08/2009 161.70p 163.10p 161.70p 162.40p 109510
26/08/2009 164.00p 164.00p 161.50p 161.70p 135660
25/08/2009 163.40p 163.40p 162.50p 162.60p 302190
24/08/2009 163.70p 163.70p 161.80p 163.70p 358520
21/08/2009 163.90p 164.00p 162.20p 163.80p 217500
20/08/2009 164.00p 164.30p 161.80p 164.00p 244630
19/08/2009 163.00p 164.20p 162.00p 163.80p 298300
18/08/2009 163.70p 164.30p 162.10p 163.00p 110750
17/08/2009 163.00p 164.50p 162.00p 162.60p 244640
14/08/2009 164.70p 165.00p 163.50p 164.50p 687320
13/08/2009 163.00p 164.80p 162.50p 164.40p 518050
12/08/2009 161.90p 164.90p 161.90p 164.60p 539730
11/08/2009 163.00p 164.80p 161.60p 163.10p 587070
10/08/2009 163.00p 164.90p 162.40p 163.90p 287790
07/08/2009 163.50p 165.00p 162.50p 165.00p 561320
06/08/2009 164.80p 165.00p 163.80p 165.00p 327250
05/08/2009 163.00p 165.00p 163.00p 165.00p 213450
04/08/2009 164.40p 165.20p 162.20p 164.80p 455060
03/08/2009 164.00p 165.20p 162.20p 162.80p 290480
31/07/2009 163.00p 164.00p 162.30p 162.30p 85860
30/07/2009 163.40p 164.50p 161.70p 164.20p 212590
29/07/2009 161.50p 163.40p 161.10p 161.60p 530930
28/07/2009 161.80p 162.40p 161.10p 162.40p 210540
27/07/2009 160.00p 162.00p 159.90p 161.20p 692600
24/07/2009 160.50p 161.90p 159.90p 161.80p 177590
23/07/2009 155.90p 160.00p 155.40p 158.40p 251930
22/07/2009 155.80p 157.70p 155.80p 157.40p 161570
21/07/2009 157.50p 157.50p 155.50p 157.00p 258400
20/07/2009 155.50p 157.40p 155.50p 155.50p 153230
17/07/2009 157.00p 157.00p 156.00p 156.90p 190530
16/07/2009 156.00p 157.90p 156.00p 157.20p 296610
15/07/2009 155.00p 157.80p 155.00p 157.00p 383730
14/07/2009 157.40p 157.40p 155.60p 157.40p 242120
13/07/2009 156.80p 157.60p 155.30p 157.50p 263420
10/07/2009 157.90p 157.90p 155.40p 156.80p 224150
09/07/2009 157.90p 157.90p 156.00p 156.90p 256380
08/07/2009 156.00p 157.90p 155.40p 157.40p 335320
07/07/2009 156.50p 157.10p 155.50p 156.00p 262470
06/07/2009 154.10p 156.50p 154.10p 156.40p 217180
03/07/2009 155.50p 155.90p 153.10p 155.00p 371980
02/07/2009 154.00p 155.20p 152.00p 153.10p 267200
01/07/2009 152.60p 153.90p 151.20p 151.70p 338950
30/06/2009 154.40p 154.40p 151.20p 151.60p 591660
29/06/2009 153.80p 154.30p 151.20p 154.30p 305660
26/06/2009 152.00p 152.00p 150.70p 150.80p 169140
25/06/2009 150.50p 152.00p 150.50p 151.50p 223360
24/06/2009 152.50p 153.40p 151.00p 152.00p 903540
23/06/2009 151.00p 153.90p 151.00p 151.40p 325800
22/06/2009 151.00p 153.40p 151.00p 152.40p 272780
19/06/2009 152.00p 153.10p 150.50p 153.00p 656620
18/06/2009 151.10p 152.70p 151.00p 151.10p 450170
17/06/2009 150.50p 154.50p 150.50p 150.60p 259970
16/06/2009 150.70p 154.60p 150.60p 152.40p 429150
15/06/2009 150.60p 151.60p 150.60p 150.60p 396320
12/06/2009 150.50p 152.50p 150.50p 150.60p 216180
11/06/2009 153.00p 154.30p 150.10p 151.50p 997930
10/06/2009 153.00p 153.20p 150.50p 153.00p 341270
09/06/2009 152.90p 154.00p 152.00p 153.20p 439710
08/06/2009 152.60p 153.00p 151.50p 152.90p 188720
05/06/2009 151.50p 153.50p 151.00p 151.60p 375690
04/06/2009 153.60p 153.70p 151.70p 152.90p 203610
03/06/2009 153.70p 153.90p 152.30p 152.90p 434380
02/06/2009 153.00p 153.80p 153.00p 153.50p 405370
01/06/2009 151.90p 154.20p 150.20p 152.90p 972420
29/05/2009 150.10p 152.00p 150.10p 152.00p 184740
28/05/2009 151.90p 151.90p 150.10p 150.10p 103900
27/05/2009 152.00p 152.00p 150.50p 150.50p 253220
26/05/2009 150.20p 151.90p 150.10p 151.90p 70660
22/05/2009 150.70p 152.00p 150.00p 150.00p 701940
21/05/2009 151.80p 152.00p 150.10p 150.20p 184740
20/05/2009 151.70p 152.50p 150.90p 152.00p 845140
19/05/2009 152.90p 153.40p 151.40p 152.00p 1231500
18/05/2009 152.40p 152.90p 149.60p 151.00p 573060
15/05/2009 151.00p 153.00p 151.00p 152.90p 739190

*Close Price adjusted for both dividends and splits