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
14/05/2009 154.00p 154.00p 151.00p 152.80p 242050
13/05/2009 154.30p 154.30p 151.50p 152.00p 384000
12/05/2009 152.70p 153.90p 151.50p 152.70p 528830
11/05/2009 153.70p 153.70p 151.50p 152.80p 475060
08/05/2009 154.00p 154.00p 153.00p 153.70p 299440
07/05/2009 151.60p 154.40p 151.60p 152.60p 292800
06/05/2009 154.40p 154.40p 151.00p 154.40p 260630
05/05/2009 154.50p 154.50p 150.80p 154.20p 211900
01/05/2009 152.00p 154.20p 150.50p 151.00p 20675020
30/04/2009 153.50p 154.70p 150.50p 153.30p 431420
29/04/2009 151.00p 154.40p 151.00p 153.40p 359600
28/04/2009 150.10p 152.80p 150.10p 150.10p 214660
27/04/2009 151.20p 153.00p 150.00p 153.00p 253970
24/04/2009 151.00p 151.40p 150.00p 150.50p 90330
23/04/2009 151.80p 151.80p 150.40p 150.40p 203670
22/04/2009 148.50p 151.90p 148.50p 151.40p 164360
21/04/2009 151.00p 152.40p 149.00p 149.50p 508630
20/04/2009 151.60p 153.70p 148.50p 148.50p 202410
17/04/2009 155.00p 155.00p 151.50p 153.00p 119710
16/04/2009 155.00p 155.00p 152.00p 154.70p 116920
15/04/2009 152.90p 154.50p 151.50p 153.50p 121610
14/04/2009 152.20p 153.80p 150.40p 151.50p 286250
09/04/2009 152.00p 155.00p 151.60p 153.50p 115050
08/04/2009 150.00p 153.50p 148.90p 153.50p 103270
07/04/2009 151.00p 151.00p 147.60p 148.10p 244870
06/04/2009 147.40p 150.00p 147.40p 150.00p 167610
03/04/2009 148.00p 149.40p 148.00p 149.00p 160490
02/04/2009 148.50p 150.80p 147.50p 148.50p 449030
01/04/2009 149.50p 150.00p 149.00p 149.90p 273630
31/03/2009 149.00p 149.70p 148.00p 149.00p 271510
30/03/2009 147.00p 149.00p 147.00p 148.40p 202420
27/03/2009 149.90p 149.90p 146.10p 148.20p 421240
26/03/2009 147.00p 148.50p 146.70p 147.60p 566770
25/03/2009 145.20p 149.00p 145.20p 149.00p 214650
24/03/2009 147.80p 147.80p 142.70p 142.70p 419620
23/03/2009 146.40p 147.40p 143.50p 146.50p 288510
20/03/2009 148.80p 148.90p 143.50p 143.50p 1468020
19/03/2009 151.00p 151.00p 146.70p 146.70p 467460
18/03/2009 153.00p 153.50p 147.50p 149.30p 913650
17/03/2009 154.90p 155.20p 152.60p 152.70p 318360
16/03/2009 155.40p 155.40p 154.00p 154.90p 133620
13/03/2009 155.80p 155.80p 153.50p 155.20p 432380
12/03/2009 154.50p 154.50p 152.00p 153.30p 1178210
11/03/2009 149.90p 153.00p 149.00p 152.80p 479290
10/03/2009 148.00p 149.90p 148.00p 149.90p 201830
09/03/2009 148.00p 148.00p 146.60p 147.00p 180380
06/03/2009 148.50p 149.00p 147.00p 148.90p 839010
05/03/2009 147.90p 148.50p 146.00p 147.70p 301350
04/03/2009 147.90p 147.90p 144.40p 147.80p 259710
03/03/2009 145.50p 147.70p 145.40p 147.60p 832900
02/03/2009 146.00p 147.00p 143.80p 146.50p 301120
27/02/2009 148.00p 148.00p 144.70p 146.00p 156690
26/02/2009 148.00p 148.00p 144.70p 146.50p 192770
25/02/2009 148.00p 148.00p 143.00p 144.60p 203990
24/02/2009 148.00p 148.00p 143.70p 147.00p 213780
23/02/2009 148.00p 148.00p 144.10p 146.00p 277070
20/02/2009 147.00p 147.00p 143.70p 146.00p 128920
19/02/2009 145.50p 147.40p 144.80p 146.00p 408940
18/02/2009 143.90p 146.00p 142.10p 145.30p 238610
17/02/2009 142.60p 143.90p 142.10p 142.90p 194340
16/02/2009 140.00p 146.50p 140.00p 143.30p 566650
13/02/2009 136.00p 137.50p 135.00p 137.40p 276810
12/02/2009 135.60p 137.80p 135.10p 135.80p 275700
11/02/2009 137.50p 137.50p 135.70p 137.00p 443620
10/02/2009 138.50p 138.50p 135.90p 135.90p 192600
09/02/2009 137.50p 139.40p 136.40p 137.30p 446480
06/02/2009 136.50p 139.80p 136.50p 136.50p 231770
05/02/2009 137.70p 139.40p 136.60p 138.00p 460160
04/02/2009 139.40p 139.40p 137.90p 138.50p 40150
03/02/2009 138.80p 139.50p 138.00p 139.00p 417470
02/02/2009 138.50p 140.00p 137.30p 137.60p 403840
30/01/2009 138.00p 140.50p 137.00p 138.50p 524930
29/01/2009 139.60p 139.70p 137.50p 139.00p 601370
28/01/2009 136.20p 141.00p 134.10p 139.70p 607660
27/01/2009 134.00p 136.40p 134.00p 135.00p 546550
26/01/2009 131.00p 135.40p 130.60p 135.20p 691910
23/01/2009 132.00p 132.60p 128.00p 130.80p 725530
22/01/2009 133.50p 133.50p 131.00p 133.10p 235080
21/01/2009 130.00p 132.80p 129.50p 132.70p 322640
20/01/2009 131.00p 131.80p 128.70p 131.40p 451600
19/01/2009 128.80p 131.70p 128.80p 130.00p 430060
16/01/2009 128.00p 128.90p 127.00p 128.10p 639700
15/01/2009 125.50p 128.70p 125.50p 126.50p 397170
14/01/2009 128.00p 128.60p 125.40p 126.50p 337840
13/01/2009 125.00p 128.10p 122.70p 126.50p 532470
12/01/2009 122.30p 126.00p 122.10p 125.00p 213000
09/01/2009 121.40p 125.00p 121.10p 122.00p 218920
08/01/2009 121.90p 122.00p 120.50p 120.60p 95650
07/01/2009 125.50p 127.10p 121.30p 121.30p 1118210
06/01/2009 125.00p 128.40p 125.00p 126.80p 451120
05/01/2009 124.40p 129.00p 124.40p 125.00p 410520
02/01/2009 123.00p 124.20p 120.00p 122.30p 176370
31/12/2008 123.00p 123.00p 115.00p 115.00p 119930
30/12/2008 120.00p 123.00p 120.00p 123.00p 164190
29/12/2008 119.00p 122.20p 119.00p 120.00p 69650
24/12/2008 122.20p 122.20p 121.10p 121.10p 24730
23/12/2008 119.50p 122.40p 119.50p 122.20p 314970
22/12/2008 122.90p 123.50p 115.00p 118.00p 699970
19/12/2008 122.40p 123.00p 120.00p 120.00p 515290
18/12/2008 123.50p 123.50p 118.00p 120.50p 1078070
17/12/2008 127.80p 127.80p 121.00p 122.00p 370600
16/12/2008 130.20p 131.10p 126.00p 127.00p 756310
15/12/2008 136.50p 138.50p 130.00p 130.00p 351630
12/12/2008 128.60p 136.10p 128.60p 134.50p 925800
11/12/2008 130.00p 131.50p 129.40p 130.00p 212990
10/12/2008 128.40p 131.30p 128.40p 130.00p 280450
09/12/2008 127.30p 130.00p 126.30p 128.00p 278150
08/12/2008 126.00p 128.10p 125.70p 126.00p 159820
05/12/2008 127.00p 127.00p 124.10p 124.10p 870690
04/12/2008 129.00p 129.00p 123.80p 127.00p 737870
03/12/2008 128.00p 130.50p 125.60p 129.00p 231810
02/12/2008 130.20p 130.40p 128.00p 128.50p 322300
01/12/2008 135.50p 135.50p 130.20p 130.20p 424900
28/11/2008 134.50p 135.50p 133.50p 135.50p 333250
27/11/2008 132.30p 134.80p 132.00p 133.80p 348320
26/11/2008 131.40p 133.00p 130.00p 132.30p 430090
25/11/2008 128.90p 131.50p 128.20p 131.40p 205610
24/11/2008 129.50p 132.30p 128.20p 128.50p 196820
21/11/2008 129.50p 131.70p 128.00p 128.30p 394170
20/11/2008 129.70p 132.30p 128.00p 130.40p 738150
19/11/2008 133.00p 133.00p 130.20p 131.50p 59500
18/11/2008 131.90p 135.70p 128.20p 133.00p 603230
17/11/2008 132.70p 133.30p 132.00p 133.00p 229910
14/11/2008 133.90p 135.50p 132.90p 133.10p 74380
13/11/2008 135.80p 136.70p 132.50p 133.50p 740350
12/11/2008 135.00p 136.70p 133.10p 134.00p 223600
11/11/2008 135.50p 135.50p 133.70p 134.00p 112070
10/11/2008 136.00p 138.60p 133.10p 136.20p 265310
07/11/2008 135.30p 136.10p 132.40p 135.50p 148260
06/11/2008 130.50p 136.10p 129.80p 136.10p 650960
05/11/2008 128.10p 133.00p 128.00p 133.00p 330890
04/11/2008 129.30p 131.00p 127.60p 128.00p 262740
03/11/2008 130.50p 137.30p 128.40p 131.80p 1156120
31/10/2008 127.60p 132.00p 127.50p 129.50p 544190
30/10/2008 128.00p 130.50p 127.80p 130.00p 276040
29/10/2008 125.30p 130.50p 125.30p 128.50p 667430
28/10/2008 123.30p 125.90p 123.30p 125.30p 423490
27/10/2008 124.00p 125.00p 122.80p 124.50p 226020
24/10/2008 128.90p 128.90p 120.70p 123.70p 459310
23/10/2008 126.80p 130.90p 126.50p 128.50p 187010
22/10/2008 127.60p 132.00p 127.00p 131.70p 968860
21/10/2008 135.00p 135.00p 129.80p 132.00p 728050
20/10/2008 135.40p 136.00p 133.10p 134.90p 954710
17/10/2008 137.00p 137.00p 133.60p 135.50p 821660
16/10/2008 136.40p 137.00p 134.20p 135.80p 362150
15/10/2008 137.50p 137.50p 136.50p 136.50p 410360
14/10/2008 135.50p 138.00p 132.50p 136.20p 720630
13/10/2008 129.00p 132.20p 128.40p 132.00p 557120
10/10/2008 125.00p 129.50p 125.00p 129.00p 370050
09/10/2008 128.00p 130.00p 126.40p 129.50p 557690
08/10/2008 127.50p 130.90p 124.90p 125.00p 935140
07/10/2008 131.00p 131.00p 119.90p 128.90p 1310190
06/10/2008 138.00p 138.00p 128.60p 128.60p 1075990
03/10/2008 139.80p 139.80p 137.70p 137.70p 383700
02/10/2008 140.60p 141.30p 138.80p 138.80p 726340
01/10/2008 141.20p 142.80p 139.70p 140.60p 854500
30/09/2008 143.50p 143.50p 139.50p 140.30p 405520
29/09/2008 146.00p 146.50p 142.00p 142.00p 1058760
26/09/2008 146.50p 147.00p 146.20p 146.50p 148530
25/09/2008 147.50p 147.50p 146.50p 146.50p 189450
24/09/2008 146.30p 147.90p 146.10p 147.50p 432300
23/09/2008 148.50p 148.50p 146.10p 147.00p 184850
22/09/2008 148.50p 149.00p 146.00p 147.10p 1143430
19/09/2008 147.50p 152.90p 147.50p 152.90p 3372190
18/09/2008 145.50p 147.90p 145.50p 147.50p 2982100
17/09/2008 148.00p 148.80p 146.10p 147.50p 1971820
16/09/2008 147.50p 148.50p 146.50p 146.70p 1531730
15/09/2008 146.50p 148.50p 146.50p 148.00p 536020
12/09/2008 148.70p 148.70p 147.00p 148.40p 450760
11/09/2008 148.00p 148.70p 148.00p 148.70p 496510
10/09/2008 148.80p 149.00p 148.00p 148.00p 153830
09/09/2008 148.00p 149.00p 148.00p 149.00p 140230
08/09/2008 149.00p 149.00p 148.00p 149.00p 45440
05/09/2008 147.50p 149.50p 147.50p 149.50p 500960
04/09/2008 149.00p 149.00p 148.20p 149.00p 176340
03/09/2008 148.50p 149.00p 148.00p 149.00p 134140
02/09/2008 148.10p 149.40p 148.10p 149.00p 507880
01/09/2008 147.00p 149.20p 147.00p 148.10p 470610
29/08/2008 148.10p 149.00p 147.10p 148.10p 155410
28/08/2008 147.00p 149.00p 147.00p 148.00p 160920
27/08/2008 148.00p 148.50p 147.00p 148.50p 312330
26/08/2008 148.00p 149.00p 148.00p 148.10p 65430
22/08/2008 149.00p 149.00p 148.50p 149.00p 223260
21/08/2008 148.10p 149.00p 148.10p 149.00p 181360
20/08/2008 149.00p 149.00p 148.00p 149.00p 102660
19/08/2008 147.40p 148.90p 147.40p 148.90p 120760
18/08/2008 149.20p 149.20p 148.10p 148.10p 98480
15/08/2008 148.10p 149.10p 148.00p 149.10p 46160
14/08/2008 148.80p 149.20p 148.00p 149.20p 345190
13/08/2008 149.00p 149.10p 148.00p 149.00p 694820
12/08/2008 149.00p 149.00p 148.10p 149.00p 342390
11/08/2008 149.50p 151.80p 148.30p 149.00p 400410
08/08/2008 149.00p 150.00p 148.10p 148.40p 357280
07/08/2008 148.90p 150.00p 148.00p 149.00p 170550
06/08/2008 149.00p 149.00p 148.00p 149.00p 176120
05/08/2008 148.00p 149.00p 148.00p 149.00p 157460
04/08/2008 148.70p 149.80p 148.00p 148.10p 48320
01/08/2008 148.60p 150.00p 148.00p 150.00p 211360
31/07/2008 149.40p 149.80p 148.60p 149.80p 193820
30/07/2008 149.70p 149.70p 148.10p 149.50p 208780

*Close Price adjusted for both dividends and splits