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
15/08/2023 344.50p 354.50p 341.00p 351.00p 1144659
14/08/2023 340.00p 345.00p 334.00p 339.50p 535612
11/08/2023 345.00p 349.67p 340.00p 340.00p 1464964
10/08/2023 350.50p 353.50p 343.40p 346.00p 656996
09/08/2023 354.00p 354.00p 344.65p 348.00p 852671
08/08/2023 350.00p 355.00p 345.85p 347.00p 930747
07/08/2023 351.50p 353.50p 349.14p 351.00p 1055659
04/08/2023 351.00p 354.00p 349.40p 352.50p 542004
03/08/2023 349.00p 354.00p 348.50p 351.50p 1571753
02/08/2023 355.00p 357.50p 348.00p 349.00p 788466
01/08/2023 356.50p 360.00p 350.22p 352.00p 717937
31/07/2023 361.00p 363.00p 354.73p 359.00p 560644
28/07/2023 361.50p 362.00p 355.00p 361.00p 330870
27/07/2023 361.00p 362.00p 355.33p 359.00p 474127
26/07/2023 366.00p 375.00p 355.00p 359.00p 364549
25/07/2023 375.50p 375.50p 355.00p 362.50p 630560
24/07/2023 382.00p 384.50p 370.00p 370.00p 360278
21/07/2023 387.00p 390.00p 379.00p 379.00p 316481
20/07/2023 379.00p 387.00p 375.00p 386.00p 472990
19/07/2023 359.50p 381.00p 358.49p 378.50p 825105
18/07/2023 356.50p 364.00p 355.00p 362.00p 663023
17/07/2023 357.50p 362.00p 354.00p 355.00p 581932
14/07/2023 364.00p 364.46p 357.00p 357.00p 330563
13/07/2023 360.00p 361.16p 354.05p 358.00p 428720
12/07/2023 352.00p 355.00p 346.44p 355.00p 769393
11/07/2023 365.50p 365.50p 346.03p 352.00p 498433
10/07/2023 360.00p 367.50p 360.00p 360.00p 520158
07/07/2023 367.00p 369.50p 359.00p 364.50p 676101
06/07/2023 367.50p 374.67p 359.00p 359.00p 507539
05/07/2023 371.00p 371.00p 363.50p 365.50p 549447
04/07/2023 374.50p 377.00p 365.00p 365.00p 380521
03/07/2023 368.00p 374.50p 365.00p 371.50p 569897
30/06/2023 372.00p 379.50p 367.00p 367.50p 525444
29/06/2023 377.50p 382.00p 372.29p 373.00p 657652
28/06/2023 370.50p 380.00p 362.58p 376.00p 830328
27/06/2023 362.50p 368.12p 357.50p 365.50p 703419
26/06/2023 370.00p 370.00p 352.89p 358.50p 970865
23/06/2023 370.00p 373.50p 363.50p 364.00p 633952
22/06/2023 385.00p 387.50p 367.60p 370.00p 732246
21/06/2023 375.00p 389.50p 374.00p 382.00p 703618
20/06/2023 380.00p 384.00p 370.00p 376.50p 535640
19/06/2023 379.00p 385.00p 378.00p 380.50p 756928
16/06/2023 385.50p 385.50p 377.50p 378.00p 1200170
15/06/2023 385.00p 387.62p 379.00p 379.00p 670754
14/06/2023 389.00p 391.46p 380.00p 382.50p 850227
13/06/2023 398.00p 398.00p 383.79p 386.50p 753854
12/06/2023 399.00p 399.00p 392.00p 393.50p 484138
09/06/2023 396.00p 400.50p 393.00p 396.00p 664743
08/06/2023 406.00p 406.00p 397.00p 398.50p 1018456
07/06/2023 407.50p 407.64p 400.50p 405.00p 501178
06/06/2023 405.50p 407.50p 399.50p 405.00p 395820
05/06/2023 409.00p 409.48p 400.00p 401.00p 565466
02/06/2023 412.00p 412.50p 407.50p 408.50p 191387
01/06/2023 407.50p 412.00p 406.50p 408.50p 275771
31/05/2023 410.50p 414.00p 406.50p 408.00p 422975
30/05/2023 414.00p 418.30p 409.00p 409.00p 1116320
26/05/2023 413.00p 416.50p 413.00p 416.00p 658563
25/05/2023 413.50p 418.00p 412.50p 416.00p 869859
24/05/2023 414.00p 419.50p 413.38p 417.00p 469355
23/05/2023 414.00p 423.50p 412.00p 419.00p 664115
22/05/2023 408.00p 414.00p 407.50p 414.00p 325297
19/05/2023 411.00p 417.00p 406.00p 412.50p 408303
18/05/2023 416.00p 423.00p 411.00p 413.00p 335187
17/05/2023 414.50p 415.00p 408.00p 410.50p 383893
16/05/2023 414.00p 414.00p 404.50p 410.00p 369993
15/05/2023 415.00p 418.50p 410.00p 411.50p 390702
12/05/2023 415.50p 419.00p 413.50p 415.00p 353381
11/05/2023 415.00p 416.00p 413.00p 416.00p 389820
10/05/2023 410.50p 415.00p 410.50p 413.00p 316750
09/05/2023 415.50p 421.50p 410.00p 413.00p 541774
05/05/2023 422.50p 425.50p 416.00p 416.00p 448949
04/05/2023 417.00p 425.00p 417.00p 420.00p 302025
03/05/2023 419.00p 424.00p 412.26p 420.00p 334928
02/05/2023 420.00p 422.00p 415.00p 417.00p 293628
28/04/2023 424.00p 427.00p 416.42p 419.00p 368056
27/04/2023 418.00p 429.00p 415.63p 426.00p 454006
26/04/2023 415.00p 423.00p 411.88p 420.00p 620304
25/04/2023 407.00p 421.00p 407.00p 421.00p 633444
24/04/2023 411.00p 413.00p 408.01p 411.00p 249307
21/04/2023 403.50p 412.50p 395.00p 409.00p 605320
20/04/2023 415.00p 415.00p 403.76p 405.50p 466761
19/04/2023 395.00p 413.00p 380.01p 408.00p 738209
18/04/2023 401.00p 406.65p 395.00p 396.50p 797669
17/04/2023 414.00p 414.00p 400.00p 401.50p 627011
14/04/2023 420.50p 420.50p 403.00p 405.00p 669967
13/04/2023 424.00p 424.00p 412.00p 415.50p 431894
12/04/2023 424.00p 426.94p 417.50p 418.00p 445282
11/04/2023 417.00p 425.23p 417.00p 423.00p 485572
06/04/2023 417.00p 425.00p 417.00p 419.00p 541273
05/04/2023 418.50p 428.00p 418.50p 425.00p 888933
04/04/2023 423.50p 427.50p 421.12p 426.00p 661894
03/04/2023 426.50p 427.00p 416.50p 424.00p 686290
31/03/2023 424.50p 428.00p 418.44p 419.00p 683001
30/03/2023 420.00p 428.00p 413.50p 427.50p 708909
29/03/2023 420.00p 422.00p 413.66p 419.00p 647630
28/03/2023 422.00p 427.28p 413.90p 418.00p 546609
27/03/2023 423.50p 428.00p 422.50p 425.00p 472392
24/03/2023 420.00p 428.00p 417.00p 420.00p 1522230
23/03/2023 426.00p 426.30p 420.05p 426.00p 406614
22/03/2023 413.00p 430.00p 401.50p 427.00p 1118886
21/03/2023 435.00p 440.00p 400.00p 410.00p 730746
20/03/2023 431.00p 438.70p 429.00p 429.00p 651384
17/03/2023 440.00p 441.26p 431.03p 440.00p 1076054
16/03/2023 456.00p 456.75p 440.63p 442.00p 618560
15/03/2023 464.00p 464.00p 446.00p 454.00p 708502
14/03/2023 460.00p 467.00p 456.10p 457.00p 831947
13/03/2023 454.00p 459.57p 453.00p 457.00p 595737
10/03/2023 454.00p 460.00p 451.00p 456.00p 791764
09/03/2023 448.00p 457.00p 448.00p 456.00p 704776
08/03/2023 457.00p 457.00p 447.00p 455.00p 626270
07/03/2023 447.00p 456.00p 445.00p 454.00p 925678
06/03/2023 446.00p 450.00p 440.98p 450.00p 568179
03/03/2023 445.00p 448.00p 442.00p 446.00p 413919
02/03/2023 446.00p 449.00p 438.00p 447.00p 493596
01/03/2023 445.00p 446.00p 441.00p 443.00p 377964
28/02/2023 445.00p 450.00p 440.00p 448.00p 734072
27/02/2023 443.00p 450.00p 438.00p 449.00p 764864
24/02/2023 452.00p 458.00p 445.00p 445.00p 359150
23/02/2023 456.00p 458.66p 442.98p 454.00p 632818
22/02/2023 459.00p 462.00p 455.35p 459.00p 783668
21/02/2023 447.00p 459.00p 443.92p 459.00p 720510
20/02/2023 447.00p 449.00p 438.00p 445.00p 398639
17/02/2023 440.00p 445.00p 435.25p 442.00p 350424
16/02/2023 444.00p 453.00p 430.00p 437.00p 343388
15/02/2023 444.00p 448.00p 438.00p 448.00p 3153142
14/02/2023 452.00p 452.00p 440.00p 442.00p 567809
13/02/2023 440.00p 455.00p 431.50p 449.00p 1032722
10/02/2023 435.00p 435.16p 430.00p 434.00p 549656
09/02/2023 436.00p 436.00p 431.55p 432.00p 219337
08/02/2023 434.00p 434.10p 431.00p 431.50p 288781
07/02/2023 442.00p 445.00p 431.00p 431.50p 183384
06/02/2023 443.00p 443.00p 430.00p 437.00p 321040
03/02/2023 443.00p 446.00p 440.21p 442.00p 508100
02/02/2023 441.00p 446.00p 440.00p 442.50p 518530
01/02/2023 439.50p 442.00p 437.50p 437.50p 172900
31/01/2023 438.00p 442.00p 437.00p 438.50p 319260
30/01/2023 440.00p 442.50p 436.75p 440.00p 1233590
27/01/2023 438.00p 440.00p 434.50p 439.50p 1030630
26/01/2023 439.00p 440.00p 430.81p 436.00p 350430
25/01/2023 440.50p 451.00p 437.83p 440.50p 309640
24/01/2023 442.50p 444.43p 438.51p 439.50p 224710
23/01/2023 446.00p 446.00p 433.00p 442.00p 523320
20/01/2023 449.00p 457.38p 447.00p 448.00p 331870
19/01/2023 447.00p 449.00p 444.30p 449.00p 317230
18/01/2023 446.50p 450.00p 441.90p 445.00p 933390
17/01/2023 463.50p 466.00p 441.00p 447.50p 506190
16/01/2023 462.50p 469.00p 456.50p 465.00p 403190
13/01/2023 462.50p 462.50p 457.50p 457.50p 268590
12/01/2023 459.00p 465.50p 450.00p 460.00p 400600
11/01/2023 462.00p 462.00p 448.58p 458.50p 375050
10/01/2023 461.50p 461.50p 447.50p 448.00p 490750
09/01/2023 452.00p 458.00p 446.99p 452.50p 471780
06/01/2023 454.50p 455.00p 449.07p 451.00p 244710
05/01/2023 457.00p 457.00p 445.89p 452.50p 145040
04/01/2023 463.50p 465.00p 453.50p 455.00p 323640
03/01/2023 449.00p 466.00p 444.28p 463.50p 267970
30/12/2022 442.50p 449.00p 440.14p 449.00p 297960
29/12/2022 441.00p 444.25p 440.50p 440.50p 190900
28/12/2022 445.00p 445.00p 441.00p 441.00p 230410
23/12/2022 449.00p 450.47p 441.62p 445.00p 288170
22/12/2022 451.00p 456.50p 448.20p 450.00p 269510
21/12/2022 461.50p 465.00p 451.00p 452.00p 314770
20/12/2022 449.50p 460.00p 448.66p 460.00p 219930
19/12/2022 449.50p 454.44p 444.50p 451.50p 286430
16/12/2022 452.50p 457.20p 449.20p 451.00p 1002890
15/12/2022 460.00p 462.12p 451.50p 456.00p 346340
14/12/2022 457.00p 460.00p 445.00p 459.50p 433950
13/12/2022 447.50p 461.00p 440.00p 454.00p 1038870
12/12/2022 445.50p 449.00p 440.00p 447.00p 359840
09/12/2022 450.00p 453.30p 445.50p 447.00p 262900
08/12/2022 454.50p 457.95p 448.88p 449.00p 410790
07/12/2022 460.00p 462.76p 456.50p 456.50p 465650
06/12/2022 461.00p 464.00p 460.75p 461.00p 182980
05/12/2022 461.50p 463.61p 457.00p 462.50p 266810
02/12/2022 461.00p 467.50p 460.00p 462.50p 510050
01/12/2022 458.50p 469.00p 457.50p 463.00p 411410
30/11/2022 462.50p 464.00p 459.12p 461.50p 538800
29/11/2022 462.00p 466.50p 460.50p 462.50p 549180
28/11/2022 461.00p 463.50p 452.56p 460.00p 543670
25/11/2022 461.50p 464.67p 458.60p 463.50p 429190
24/11/2022 464.50p 466.00p 461.12p 461.50p 346470
23/11/2022 461.50p 471.50p 457.50p 463.50p 511800
22/11/2022 465.50p 465.50p 455.83p 459.50p 442920
21/11/2022 462.00p 470.08p 462.00p 466.50p 356700
18/11/2022 464.00p 467.60p 459.00p 462.00p 294210
17/11/2022 461.50p 465.00p 458.00p 463.50p 504600
16/11/2022 459.00p 461.50p 457.45p 461.50p 514830
15/11/2022 462.00p 468.00p 457.70p 459.00p 864090
14/11/2022 469.00p 471.50p 460.00p 466.50p 618220
11/11/2022 469.00p 472.00p 466.00p 468.50p 537080
10/11/2022 465.00p 475.31p 461.50p 471.00p 557070
09/11/2022 464.00p 465.00p 460.00p 462.50p 417790
08/11/2022 469.50p 470.00p 460.50p 460.50p 619310
07/11/2022 468.50p 471.97p 466.75p 469.00p 613260
04/11/2022 476.00p 476.35p 468.50p 468.50p 725820
03/11/2022 463.50p 475.00p 463.00p 474.00p 859450
02/11/2022 467.00p 467.84p 461.46p 463.00p 544140
01/11/2022 472.00p 474.00p 464.00p 465.50p 801390
31/10/2022 470.50p 472.00p 465.50p 469.00p 364290
28/10/2022 475.00p 475.66p 470.50p 471.00p 243380

*Close Price adjusted for both dividends and splits