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
02/04/2008 141.00p 142.00p 141.00p 141.50p 97430
01/04/2008 141.50p 143.50p 140.80p 140.80p 401210
31/03/2008 143.50p 143.50p 142.00p 142.50p 152350
28/03/2008 143.00p 143.70p 143.00p 143.70p 122570
27/03/2008 143.50p 144.40p 143.00p 143.80p 385940
26/03/2008 148.40p 148.40p 143.50p 144.40p 540050
25/03/2008 149.50p 150.30p 148.30p 148.30p 145910
20/03/2008 152.50p 153.50p 150.00p 150.30p 356760
19/03/2008 153.60p 153.60p 153.20p 153.50p 109750
18/03/2008 154.60p 155.50p 153.50p 154.10p 545300
17/03/2008 154.00p 154.00p 153.00p 153.50p 150500
14/03/2008 150.50p 154.00p 150.20p 153.00p 553860
13/03/2008 149.30p 150.30p 148.50p 150.30p 266120
12/03/2008 148.00p 150.00p 147.30p 149.30p 835770
11/03/2008 144.00p 147.50p 144.00p 147.30p 764750
10/03/2008 147.00p 147.00p 144.00p 145.30p 242110
07/03/2008 147.50p 148.00p 146.50p 147.00p 195880
06/03/2008 146.50p 147.40p 144.40p 147.40p 866360
05/03/2008 142.70p 145.00p 141.00p 144.40p 1369580
04/03/2008 143.10p 143.10p 141.50p 142.80p 36770
03/03/2008 143.00p 143.10p 142.50p 143.10p 157680
29/02/2008 143.00p 143.00p 143.00p 143.00p 3310
28/02/2008 143.00p 143.00p 143.00p 143.00p 5300
27/02/2008 143.00p 143.50p 142.50p 143.00p 92180
26/02/2008 143.50p 143.90p 143.50p 143.50p 38020
25/02/2008 143.50p 143.50p 143.50p 143.50p 18850
22/02/2008 143.50p 143.50p 143.50p 143.50p 68550
21/02/2008 144.50p 145.00p 144.00p 144.00p 113500
20/02/2008 143.50p 144.50p 143.50p 144.40p 436860
19/02/2008 145.00p 145.00p 141.50p 143.00p 595040
18/02/2008 147.90p 147.90p 145.50p 146.40p 204000
15/02/2008 148.00p 148.00p 147.50p 147.50p 131720
14/02/2008 148.90p 148.90p 148.00p 148.00p 14600
13/02/2008 148.50p 148.90p 148.50p 148.90p 0
12/02/2008 148.50p 149.00p 147.00p 148.50p 697050
11/02/2008 148.80p 149.00p 148.80p 149.00p 333170
08/02/2008 149.50p 149.50p 148.80p 148.80p 43800
07/02/2008 147.50p 148.80p 147.50p 148.80p 66020
06/02/2008 148.50p 148.50p 148.00p 148.00p 63550
05/02/2008 148.90p 149.00p 148.00p 148.00p 132940
04/02/2008 148.00p 149.00p 148.00p 148.40p 198390
01/02/2008 147.50p 147.50p 147.50p 147.50p 33840
31/01/2008 147.50p 147.80p 145.60p 146.80p 124090
30/01/2008 147.60p 147.60p 146.00p 146.80p 144520
29/01/2008 149.50p 150.30p 149.50p 149.50p 185490
28/01/2008 148.50p 150.00p 147.50p 148.30p 391950
25/01/2008 149.00p 149.00p 148.00p 148.00p 36040
24/01/2008 148.00p 149.00p 148.00p 148.10p 246960
23/01/2008 144.00p 148.00p 144.00p 147.30p 987830
22/01/2008 141.50p 143.00p 141.50p 142.80p 296340
21/01/2008 140.50p 142.30p 140.00p 141.70p 447020
18/01/2008 141.00p 141.00p 140.00p 140.00p 39760
17/01/2008 141.00p 142.00p 138.80p 140.00p 861370
16/01/2008 136.00p 140.50p 135.00p 140.30p 560460
15/01/2008 135.50p 135.50p 135.00p 135.00p 44440
14/01/2008 133.60p 135.30p 133.60p 134.80p 530030
11/01/2008 132.50p 133.50p 132.50p 133.10p 442680
10/01/2008 132.10p 132.80p 131.60p 132.80p 194170
09/01/2008 130.00p 132.00p 130.00p 131.60p 749760
08/01/2008 130.10p 130.10p 129.60p 129.60p 2300
07/01/2008 130.00p 130.50p 130.00p 130.10p 70670
04/01/2008 129.50p 130.10p 129.50p 130.10p 17620
03/01/2008 130.20p 130.20p 130.10p 130.10p 11500
02/01/2008 130.10p 130.20p 130.10p 130.20p 19000
31/12/2007 130.40p 131.30p 130.10p 130.10p 241330
28/12/2007 129.50p 129.90p 129.50p 129.50p 151920
27/12/2007 129.20p 129.50p 129.20p 129.50p 0
24/12/2007 129.10p 129.20p 129.00p 129.20p 132000
21/12/2007 129.90p 129.90p 129.20p 129.20p 45000
20/12/2007 130.10p 130.50p 129.30p 129.90p 150590
19/12/2007 129.00p 129.80p 129.00p 129.80p 59640
18/12/2007 130.50p 130.50p 130.00p 130.10p 7150
17/12/2007 129.70p 130.00p 129.70p 130.00p 49740
14/12/2007 129.00p 129.70p 128.50p 129.70p 104270
13/12/2007 129.00p 129.80p 129.00p 129.50p 54010
12/12/2007 129.60p 129.60p 129.60p 129.80p 12130
11/12/2007 130.50p 130.50p 130.40p 129.60p 41340
10/12/2007 129.50p 130.00p 129.50p 130.00p 97260
07/12/2007 128.80p 128.80p 128.80p 129.40p 0
06/12/2007 130.00p 130.40p 129.00p 128.80p 303960
05/12/2007 129.00p 129.50p 129.00p 129.30p 206570
04/12/2007 128.00p 130.00p 128.00p 129.50p 639720
03/12/2007 126.60p 128.00p 126.60p 126.80p 207120
30/11/2007 126.60p 126.60p 126.60p 126.20p 0
29/11/2007 127.50p 127.70p 126.10p 126.60p 153150
28/11/2007 125.50p 125.50p 125.50p 126.00p 26500
27/11/2007 125.50p 125.50p 124.70p 125.50p 76650
26/11/2007 126.00p 126.00p 124.50p 126.10p 74500
23/11/2007 126.00p 126.00p 126.00p 125.30p 50210
22/11/2007 126.00p 126.00p 126.00p 125.30p 11330
21/11/2007 126.00p 126.00p 126.00p 125.10p 22650
20/11/2007 125.50p 126.00p 125.50p 125.50p 174400
19/11/2007 124.50p 124.60p 124.50p 124.60p 185000
16/11/2007 123.10p 123.10p 123.10p 123.40p 21650
15/11/2007 124.00p 124.00p 124.00p 123.10p 28380
14/11/2007 122.20p 122.20p 122.20p 122.60p 96040
13/11/2007 121.10p 122.00p 121.10p 122.20p 195790
12/11/2007 122.00p 122.00p 122.00p 121.60p 52400
09/11/2007 119.50p 119.50p 119.50p 120.50p 101850
08/11/2007 120.00p 120.00p 119.00p 120.10p 71000
07/11/2007 121.00p 121.00p 121.00p 120.00p 139730
06/11/2007 119.90p 119.90p 119.90p 120.00p 22200
05/11/2007 120.50p 120.50p 119.50p 119.90p 56000
02/11/2007 120.50p 120.50p 119.50p 119.50p 54770
01/11/2007 120.50p 120.50p 120.50p 119.50p 123050
31/10/2007 120.00p 120.00p 118.50p 119.50p 384260
30/10/2007 118.50p 119.00p 118.50p 118.50p 389690
29/10/2007 118.00p 118.00p 118.00p 118.50p 293500
26/10/2007 118.50p 119.30p 118.00p 118.00p 602860
25/10/2007 120.50p 120.50p 118.50p 118.60p 156160
24/10/2007 118.60p 119.40p 118.50p 118.50p 63050
23/10/2007 120.50p 120.50p 119.60p 119.70p 46420
22/10/2007 119.60p 119.60p 119.60p 119.60p 0
19/10/2007 120.00p 120.50p 118.00p 119.90p 73500
18/10/2007 119.60p 119.60p 119.60p 119.60p 7660
17/10/2007 119.50p 119.50p 119.50p 119.50p 19900
16/10/2007 120.00p 120.50p 119.10p 120.00p 1338160
15/10/2007 119.10p 119.10p 119.10p 119.10p 37770
12/10/2007 119.30p 119.30p 119.30p 119.10p 38410
11/10/2007 119.79p 119.89p 119.79p 119.30p 14130
10/10/2007 119.90p 119.90p 118.50p 118.80p 61420
09/10/2007 119.30p 119.30p 119.30p 119.80p 9550
08/10/2007 119.90p 120.50p 119.10p 119.40p 163970
05/10/2007 119.00p 119.90p 118.50p 119.10p 143180
04/10/2007 118.50p 118.80p 118.30p 118.80p 1187880
03/10/2007 119.50p 119.50p 118.00p 119.00p 295500
02/10/2007 120.40p 120.40p 119.00p 119.00p 582920
01/10/2007 120.00p 120.10p 119.70p 119.50p 318760
28/09/2007 120.00p 120.00p 119.80p 119.80p 98000
27/09/2007 120.10p 120.50p 119.60p 120.10p 1339580
26/09/2007 120.50p 120.50p 119.60p 119.60p 596280
25/09/2007 120.10p 120.90p 119.50p 120.20p 2524450
24/09/2007 121.90p 122.00p 121.00p 121.10p 270100
21/09/2007 120.50p 123.00p 119.50p 121.20p 1456100
20/09/2007 119.10p 119.10p 119.10p 119.30p 20000
19/09/2007 116.60p 118.70p 116.60p 118.90p 91700
18/09/2007 117.00p 118.50p 116.10p 118.80p 515000
17/09/2007 115.20p 116.80p 115.20p 116.30p 5130
14/09/2007 118.30p 118.30p 117.30p 117.10p 29500
13/09/2007 117.50p 118.00p 116.80p 117.80p 199100
12/09/2007 116.60p 116.60p 116.60p 116.80p 32490
11/09/2007 115.30p 115.30p 115.30p 115.80p 23150
10/09/2007 115.00p 116.20p 114.80p 115.90p 546760
07/09/2007 116.00p 116.00p 114.50p 114.80p 167650
06/09/2007 115.10p 115.90p 114.00p 114.90p 1302350
05/09/2007 116.70p 116.70p 115.80p 116.00p 111460
04/09/2007 115.50p 115.80p 115.50p 116.20p 114000
03/09/2007 116.50p 116.50p 115.80p 115.80p 47790
31/08/2007 116.20p 116.20p 116.20p 116.20p 29000
30/08/2007 117.50p 117.70p 115.50p 115.80p 666690
29/08/2007 115.80p 118.70p 114.40p 117.70p 522590
28/08/2007 114.00p 115.00p 113.50p 115.20p 505980
24/08/2007 113.30p 113.30p 113.30p 113.50p 111600
23/08/2007 114.00p 114.00p 113.00p 113.30p 13300
22/08/2007 112.20p 113.00p 110.70p 113.00p 406500
21/08/2007 109.80p 109.80p 109.80p 109.80p 0
20/08/2007 109.80p 109.80p 109.80p 110.30p 80000
17/08/2007 110.00p 110.50p 108.30p 109.80p 262060
16/08/2007 110.00p 110.60p 110.00p 110.10p 188410
15/08/2007 110.80p 110.80p 110.80p 110.90p 431000
14/08/2007 110.50p 111.00p 109.80p 110.50p 333750
13/08/2007 110.00p 110.00p 110.00p 110.20p 57500
10/08/2007 110.90p 110.90p 110.90p 110.10p 560790
09/08/2007 110.90p 110.90p 110.90p 111.10p 287470
08/08/2007 111.00p 111.00p 110.60p 111.00p 55590
07/08/2007 110.50p 110.50p 110.50p 110.60p 103000
06/08/2007 110.00p 110.50p 110.00p 110.50p 60940
03/08/2007 109.80p 109.80p 109.80p 110.40p 117620
02/08/2007 110.50p 110.50p 109.80p 109.90p 151800
01/08/2007 109.50p 110.60p 109.50p 109.80p 148000
31/07/2007 110.50p 111.00p 109.80p 110.60p 140610
30/07/2007 109.50p 110.10p 108.70p 110.00p 600000
27/07/2007 108.00p 109.00p 107.80p 108.70p 428850
26/07/2007 109.30p 109.50p 108.00p 107.80p 256900
25/07/2007 108.00p 108.50p 107.60p 108.80p 662180
24/07/2007 107.50p 107.50p 107.50p 107.60p 201220
23/07/2007 108.00p 108.00p 107.30p 107.50p 7500
20/07/2007 107.50p 108.00p 106.80p 107.20p 114250
19/07/2007 107.50p 107.50p 106.80p 106.80p 315000
18/07/2007 107.00p 107.50p 106.20p 106.90p 1309500
17/07/2007 106.50p 107.00p 105.60p 106.30p 814850
16/07/2007 105.50p 106.10p 105.40p 105.50p 1120990
13/07/2007 105.00p 105.90p 104.90p 105.30p 2192200
12/07/2007 104.50p 104.80p 104.10p 104.80p 1971890
11/07/2007 104.00p 104.20p 103.50p 103.60p 569700
10/07/2007 103.70p 104.10p 103.70p 103.90p 106700
09/07/2007 104.10p 104.10p 104.10p 104.00p 4750
06/07/2007 104.10p 104.10p 104.10p 104.10p 505000
05/07/2007 104.10p 104.10p 104.10p 104.00p 38350
04/07/2007 104.00p 104.00p 104.00p 104.10p 71590
03/07/2007 103.50p 103.80p 103.40p 103.80p 242000
02/07/2007 104.00p 105.50p 103.80p 103.80p 125120
29/06/2007 104.00p 105.50p 103.60p 103.90p 135660
28/06/2007 103.80p 103.90p 103.60p 103.80p 1413680
27/06/2007 103.50p 103.50p 103.50p 103.60p 20000
26/06/2007 103.50p 103.50p 103.50p 103.30p 177990
25/06/2007 103.50p 104.00p 103.00p 103.30p 827500
22/06/2007 104.00p 104.30p 103.00p 103.30p 584440
21/06/2007 104.50p 104.80p 104.50p 104.50p 625710
20/06/2007 104.40p 104.40p 104.40p 104.80p 194440

*Close Price adjusted for both dividends and splits