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
29/07/2008 148.00p 149.70p 148.00p 148.70p 561760
28/07/2008 148.50p 149.50p 148.00p 148.00p 323490
25/07/2008 147.50p 149.50p 147.50p 148.00p 112000
24/07/2008 148.00p 150.00p 148.00p 149.50p 504300
23/07/2008 149.50p 149.50p 148.00p 148.00p 523570
22/07/2008 147.50p 149.50p 147.50p 148.00p 411680
21/07/2008 147.80p 149.50p 147.70p 149.50p 71670
18/07/2008 149.00p 149.50p 147.50p 147.50p 413590
17/07/2008 149.50p 150.00p 147.50p 148.40p 502980
16/07/2008 148.80p 150.00p 147.80p 148.60p 897350
15/07/2008 147.00p 148.80p 147.00p 148.00p 1644200
14/07/2008 146.80p 148.80p 146.20p 148.80p 218810
11/07/2008 147.50p 148.10p 146.00p 147.60p 194500
10/07/2008 150.00p 150.00p 147.50p 147.50p 72190
09/07/2008 148.50p 149.40p 148.00p 149.20p 416490
08/07/2008 148.50p 150.50p 148.00p 148.00p 376670
07/07/2008 149.00p 150.90p 148.00p 149.00p 206650
04/07/2008 147.10p 149.00p 147.10p 149.00p 52250
03/07/2008 147.50p 148.50p 146.80p 148.50p 153250
02/07/2008 148.50p 148.90p 147.00p 147.60p 350520
01/07/2008 147.90p 148.50p 146.00p 148.50p 254150
30/06/2008 147.50p 147.80p 145.60p 147.80p 740450
27/06/2008 146.50p 147.00p 145.30p 146.20p 1656440
26/06/2008 147.00p 147.00p 145.50p 146.00p 221750
25/06/2008 145.10p 147.00p 145.10p 146.00p 837160
24/06/2008 145.50p 146.00p 145.00p 146.00p 431130
23/06/2008 144.60p 148.10p 143.90p 145.10p 1192090
20/06/2008 142.30p 148.10p 141.60p 148.10p 6807000
19/06/2008 142.20p 142.20p 141.50p 142.20p 487140
18/06/2008 141.90p 142.50p 141.90p 142.00p 583360
17/06/2008 141.40p 141.90p 141.40p 141.50p 299640
16/06/2008 139.50p 141.40p 139.50p 141.20p 249200
13/06/2008 140.40p 140.50p 140.00p 140.50p 460660
12/06/2008 137.50p 140.30p 137.30p 140.30p 1110000
11/06/2008 137.50p 138.00p 136.50p 137.30p 847760
10/06/2008 135.10p 136.50p 134.50p 136.00p 2165450
09/06/2008 136.50p 137.00p 135.20p 135.20p 436600
06/06/2008 136.50p 136.80p 136.50p 136.80p 99750
05/06/2008 136.70p 136.70p 136.30p 136.30p 698110
04/06/2008 135.00p 136.50p 133.00p 134.60p 418860
03/06/2008 137.00p 138.20p 134.50p 135.00p 3731360
02/06/2008 140.00p 140.00p 137.80p 137.80p 366320
30/05/2008 139.00p 139.50p 139.00p 139.50p 96400
29/05/2008 139.50p 139.50p 139.30p 139.30p 6700
28/05/2008 140.50p 140.50p 139.50p 139.50p 58150
27/05/2008 139.80p 139.90p 139.80p 139.90p 20700
23/05/2008 141.00p 141.00p 139.80p 139.80p 165000
22/05/2008 141.00p 141.00p 140.80p 140.80p 50000
21/05/2008 141.00p 141.00p 140.40p 140.40p 56020
20/05/2008 140.50p 141.00p 140.00p 140.00p 71250
19/05/2008 139.80p 140.00p 139.80p 140.00p 92620
16/05/2008 139.50p 140.00p 139.40p 139.80p 827710
15/05/2008 139.50p 139.50p 139.00p 139.00p 123800
14/05/2008 137.70p 140.00p 137.70p 139.00p 405260
13/05/2008 138.80p 139.20p 136.50p 137.10p 705830
12/05/2008 140.40p 141.00p 139.20p 139.20p 626350
09/05/2008 142.50p 143.00p 141.50p 141.80p 1865910
08/05/2008 141.50p 142.00p 141.00p 142.00p 606900
07/05/2008 144.50p 144.50p 142.50p 142.50p 309160
06/05/2008 145.20p 145.20p 143.30p 143.30p 303080
02/05/2008 145.80p 145.80p 145.20p 145.20p 4000
01/05/2008 145.00p 145.80p 144.60p 145.80p 82180
30/04/2008 144.00p 144.60p 144.00p 144.60p 135000
29/04/2008 145.00p 145.00p 143.40p 144.00p 1112600
28/04/2008 143.60p 145.00p 143.60p 144.30p 86020
25/04/2008 145.00p 145.00p 144.30p 144.30p 23650
24/04/2008 143.50p 144.30p 143.50p 144.30p 108090
23/04/2008 145.00p 146.30p 144.00p 144.00p 97220
22/04/2008 148.40p 148.40p 146.00p 146.30p 555460
21/04/2008 148.20p 149.70p 148.00p 148.40p 190680
18/04/2008 146.50p 148.40p 146.10p 148.20p 131820
17/04/2008 144.50p 146.50p 144.50p 146.10p 231460
16/04/2008 144.10p 145.50p 144.10p 145.50p 141630
15/04/2008 145.00p 145.00p 144.50p 144.60p 17440
14/04/2008 144.50p 144.50p 144.50p 144.50p 0
11/04/2008 144.50p 144.50p 144.50p 144.50p 108860
10/04/2008 144.00p 144.50p 144.00p 144.50p 32030
09/04/2008 144.00p 145.00p 144.00p 144.50p 186970
08/04/2008 143.00p 145.30p 142.30p 144.00p 287030
07/04/2008 142.00p 143.50p 142.00p 143.00p 172550
04/04/2008 141.50p 142.50p 141.00p 142.00p 107100
03/04/2008 142.00p 142.50p 141.50p 142.50p 118590
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

*Close Price adjusted for both dividends and splits