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
27/10/2022 478.50p 480.75p 475.00p 476.50p 400140
26/10/2022 482.00p 485.00p 478.50p 481.00p 661600
25/10/2022 482.00p 484.00p 478.50p 481.50p 670520
24/10/2022 475.50p 481.96p 475.00p 480.00p 477600
21/10/2022 472.00p 482.00p 466.74p 478.00p 1151100
20/10/2022 466.00p 475.00p 465.50p 472.50p 748510
19/10/2022 470.00p 479.25p 461.50p 465.50p 697850
18/10/2022 474.50p 475.62p 464.50p 464.50p 663300
17/10/2022 467.50p 479.50p 466.65p 472.00p 640220
14/10/2022 489.00p 489.00p 461.66p 465.00p 538680
13/10/2022 462.00p 472.50p 459.77p 467.50p 1170030
12/10/2022 460.00p 462.00p 458.00p 460.00p 716610
11/10/2022 468.00p 469.50p 459.95p 463.50p 717490
10/10/2022 475.50p 477.00p 467.50p 468.00p 653360
07/10/2022 465.00p 479.00p 460.00p 475.00p 1509370
06/10/2022 453.00p 463.00p 452.50p 461.50p 889250
05/10/2022 457.00p 461.50p 452.50p 452.50p 662260
04/10/2022 462.50p 462.50p 458.00p 458.00p 517960
03/10/2022 464.00p 465.10p 457.50p 460.00p 735450
30/09/2022 458.50p 465.00p 458.00p 464.00p 858130
29/09/2022 474.50p 485.50p 454.50p 458.50p 2938400
28/09/2022 497.00p 500.72p 470.00p 470.00p 1624850
27/09/2022 501.00p 508.20p 496.00p 498.50p 1198130
26/09/2022 506.00p 523.20p 481.50p 500.00p 1670360
23/09/2022 495.00p 518.00p 487.00p 512.00p 755890
22/09/2022 480.50p 497.00p 479.42p 492.00p 555120
21/09/2022 478.00p 482.50p 468.80p 482.00p 735310
20/09/2022 475.50p 483.05p 469.00p 476.00p 742490
16/09/2022 465.50p 470.00p 464.39p 466.50p 1461600
15/09/2022 463.00p 468.09p 462.00p 465.00p 1468960
14/09/2022 464.50p 468.72p 460.50p 463.50p 943900
13/09/2022 471.00p 473.00p 463.01p 464.00p 949230
12/09/2022 483.50p 487.90p 465.50p 469.00p 865650
09/09/2022 490.00p 494.81p 485.00p 487.00p 329300
08/09/2022 482.50p 494.00p 477.06p 486.00p 791340
07/09/2022 476.00p 483.64p 475.00p 480.00p 1052480
06/09/2022 470.50p 481.00p 467.50p 476.00p 809390
05/09/2022 464.50p 485.00p 464.50p 470.00p 741900
02/09/2022 463.00p 471.50p 462.00p 467.00p 439140
01/09/2022 465.50p 469.29p 459.84p 464.50p 748940
31/08/2022 463.50p 469.93p 462.50p 463.00p 340350
30/08/2022 471.00p 477.00p 462.00p 466.00p 471420
26/08/2022 462.50p 470.00p 462.50p 468.50p 930170
25/08/2022 453.50p 465.00p 452.50p 463.50p 821330
24/08/2022 457.00p 460.00p 448.71p 452.50p 496560
23/08/2022 452.00p 458.00p 451.00p 452.00p 297600
22/08/2022 453.50p 457.58p 451.00p 453.00p 384810
19/08/2022 455.50p 458.50p 451.20p 453.50p 314030
18/08/2022 450.00p 455.00p 449.20p 453.00p 328470
17/08/2022 456.50p 457.70p 439.13p 451.00p 259290
16/08/2022 456.00p 456.50p 451.00p 455.50p 527270
15/08/2022 456.00p 457.25p 450.59p 455.00p 251530
12/08/2022 452.00p 455.20p 447.00p 450.50p 213370
11/08/2022 440.00p 450.50p 437.02p 450.00p 564830
10/08/2022 440.00p 443.00p 437.00p 440.00p 389210
09/08/2022 443.00p 448.36p 434.25p 438.00p 956200
08/08/2022 437.00p 449.70p 436.00p 443.50p 310110
05/08/2022 432.00p 443.00p 431.00p 440.00p 581670
04/08/2022 444.00p 446.08p 432.54p 434.00p 481340
03/08/2022 447.50p 452.50p 442.54p 446.00p 594680
02/08/2022 455.50p 457.50p 448.50p 448.50p 501910
01/08/2022 462.00p 464.45p 455.00p 455.00p 379090
29/07/2022 460.50p 468.50p 456.50p 462.00p 646930
28/07/2022 461.50p 468.00p 460.00p 460.00p 788180
27/07/2022 463.50p 468.00p 463.00p 463.00p 636870
26/07/2022 470.00p 471.09p 462.50p 464.50p 593780
25/07/2022 470.50p 474.50p 467.00p 471.50p 350480
22/07/2022 468.00p 473.23p 465.10p 470.50p 374860
21/07/2022 464.00p 470.00p 464.00p 469.00p 453860
20/07/2022 470.50p 475.50p 464.50p 464.50p 2647720
19/07/2022 466.00p 471.00p 466.00p 468.00p 1725860
18/07/2022 468.00p 471.50p 460.50p 468.00p 1576650
15/07/2022 459.00p 467.00p 459.00p 465.50p 454800
14/07/2022 446.50p 467.00p 446.50p 460.00p 1400300
13/07/2022 454.50p 454.50p 443.00p 449.50p 663890
12/07/2022 460.00p 460.00p 450.00p 454.00p 345220
11/07/2022 459.50p 466.50p 453.42p 454.50p 732310
08/07/2022 438.00p 459.00p 437.50p 455.00p 806810
07/07/2022 430.00p 435.00p 429.25p 435.00p 531050
06/07/2022 431.00p 432.00p 425.00p 427.00p 810810
05/07/2022 434.00p 434.00p 430.00p 430.00p 324660
04/07/2022 439.00p 444.50p 433.00p 433.00p 723070
01/07/2022 433.00p 441.20p 433.00p 439.00p 881280
30/06/2022 433.00p 440.00p 431.00p 436.00p 479530
29/06/2022 446.00p 448.67p 437.00p 437.00p 631720
28/06/2022 443.00p 447.00p 441.00p 444.00p 819710
27/06/2022 442.50p 454.51p 438.24p 442.50p 801150
24/06/2022 441.00p 445.00p 435.55p 441.00p 1059630
23/06/2022 443.00p 445.50p 433.02p 440.00p 881160
22/06/2022 448.00p 451.13p 440.00p 442.00p 844370
21/06/2022 453.50p 458.00p 447.50p 452.00p 646290
20/06/2022 458.00p 467.00p 450.50p 452.00p 548010
17/06/2022 455.50p 466.00p 453.70p 457.50p 1035560
16/06/2022 447.50p 456.50p 443.00p 453.00p 1500250
15/06/2022 450.00p 452.50p 443.50p 445.50p 683460
14/06/2022 449.50p 457.50p 446.00p 446.00p 899070
13/06/2022 436.00p 454.00p 435.83p 450.00p 697980
10/06/2022 438.00p 442.00p 435.77p 439.50p 631230
09/06/2022 433.50p 440.00p 432.00p 435.00p 1871520
08/06/2022 433.00p 435.00p 431.61p 433.50p 638490
07/06/2022 434.00p 434.00p 426.99p 431.00p 881160
06/06/2022 430.00p 434.00p 427.00p 432.00p 559530
01/06/2022 420.00p 429.50p 408.50p 428.50p 786700
31/05/2022 437.50p 437.50p 420.00p 421.50p 1009410
30/05/2022 432.50p 439.25p 431.82p 437.00p 376250
27/05/2022 430.00p 431.61p 428.87p 430.50p 436760
26/05/2022 427.50p 430.00p 425.00p 429.00p 518700
25/05/2022 426.00p 430.00p 421.50p 426.50p 792630
24/05/2022 438.00p 438.00p 422.00p 422.00p 1537760
23/05/2022 434.50p 439.50p 432.50p 437.00p 506060
20/05/2022 434.50p 436.50p 430.00p 430.50p 368670
19/05/2022 426.00p 434.50p 426.00p 430.00p 2758690
18/05/2022 425.50p 431.00p 425.50p 428.00p 1019070
17/05/2022 432.00p 433.00p 426.50p 427.50p 460890
16/05/2022 433.00p 434.50p 427.00p 432.50p 466600
13/05/2022 438.00p 440.00p 428.00p 430.00p 1423700
12/05/2022 421.50p 437.00p 421.50p 437.00p 648040
11/05/2022 423.00p 434.00p 417.00p 431.00p 1053940
10/05/2022 422.00p 426.50p 414.50p 422.00p 743950
09/05/2022 410.00p 428.00p 410.00p 422.00p 574700
06/05/2022 424.00p 431.50p 421.50p 421.50p 545070
05/05/2022 430.00p 432.00p 418.50p 425.50p 663870
04/05/2022 426.00p 430.50p 426.00p 428.00p 379570
03/05/2022 425.50p 431.50p 414.50p 426.00p 1254660
29/04/2022 427.00p 431.22p 410.00p 425.00p 1649220
28/04/2022 437.50p 440.30p 425.50p 428.50p 729450
27/04/2022 438.00p 440.80p 435.10p 437.00p 445390
26/04/2022 432.50p 436.00p 427.00p 425.00p 196170
25/04/2022 425.00p 433.09p 420.50p 425.00p 513560
22/04/2022 434.00p 434.00p 425.00p 425.00p 501290
21/04/2022 442.00p 444.00p 434.50p 434.50p 2084080
20/04/2022 430.00p 442.00p 430.00p 442.00p 358140
19/04/2022 437.50p 439.77p 433.00p 437.50p 479540
14/04/2022 430.00p 437.10p 426.99p 437.00p 403840
13/04/2022 429.00p 437.50p 421.50p 428.00p 583580
12/04/2022 428.00p 435.00p 418.50p 430.50p 606090
11/04/2022 416.50p 427.50p 415.29p 427.00p 589870
08/04/2022 410.50p 421.53p 410.50p 416.50p 323820
07/04/2022 415.00p 427.06p 410.50p 419.50p 482840
06/04/2022 418.00p 454.00p 413.06p 420.00p 1082320
05/04/2022 425.00p 425.00p 411.50p 414.00p 642810
04/04/2022 407.50p 431.04p 407.50p 420.00p 968160
01/04/2022 407.50p 410.73p 399.39p 406.50p 590830
31/03/2022 394.00p 415.00p 394.00p 407.00p 565030
30/03/2022 398.00p 400.62p 390.97p 397.00p 587130
29/03/2022 399.00p 403.00p 392.75p 399.00p 819210
28/03/2022 396.00p 399.00p 392.00p 395.00p 455870
25/03/2022 391.00p 399.00p 391.00p 395.00p 288830
24/03/2022 394.00p 396.00p 389.98p 392.00p 558270
23/03/2022 391.00p 394.00p 388.00p 393.00p 346200
22/03/2022 395.00p 395.00p 383.03p 388.00p 461920
21/03/2022 387.00p 389.00p 382.00p 387.00p 399740
18/03/2022 388.00p 390.00p 381.00p 384.00p 1025250
17/03/2022 381.00p 388.00p 381.00p 388.00p 353320
16/03/2022 377.00p 382.00p 376.00p 380.00p 867660
15/03/2022 380.00p 383.00p 375.00p 377.00p 498050
14/03/2022 381.00p 383.00p 377.80p 380.00p 282980
11/03/2022 380.00p 385.00p 377.00p 381.00p 351510
10/03/2022 380.00p 380.00p 374.00p 380.00p 1709440
09/03/2022 372.00p 385.78p 372.00p 380.00p 1030110
08/03/2022 368.00p 385.00p 363.06p 377.00p 792530
07/03/2022 370.00p 373.00p 361.00p 368.00p 388370
04/03/2022 376.00p 378.00p 363.00p 369.00p 391040
03/03/2022 378.00p 379.44p 371.00p 375.00p 354520
02/03/2022 379.00p 386.00p 376.00p 380.00p 350910
01/03/2022 378.00p 384.00p 372.00p 378.00p 422400
28/02/2022 378.00p 387.21p 374.00p 376.00p 580710
25/02/2022 378.00p 382.00p 370.05p 376.00p 601910
24/02/2022 363.00p 378.00p 361.00p 375.00p 497860
23/02/2022 377.00p 383.00p 368.76p 372.00p 371260
22/02/2022 386.00p 390.00p 373.00p 373.00p 625550
21/02/2022 396.00p 397.00p 389.00p 389.00p 538460
18/02/2022 387.00p 396.00p 387.00p 396.00p 349240
17/02/2022 392.00p 393.43p 385.00p 392.00p 795400
16/02/2022 395.00p 396.00p 390.00p 391.00p 680190
15/02/2022 383.00p 388.00p 380.39p 388.00p 522630
14/02/2022 374.00p 383.00p 373.00p 383.00p 476230
11/02/2022 377.00p 387.00p 374.00p 377.00p 315360
10/02/2022 376.00p 377.80p 372.00p 376.00p 443250
09/02/2022 381.00p 383.00p 375.00p 375.00p 867860
08/02/2022 376.00p 376.20p 373.10p 374.00p 179180
07/02/2022 379.00p 379.00p 373.00p 375.00p 300390
04/02/2022 380.00p 380.00p 374.00p 374.00p 201710
03/02/2022 381.00p 381.00p 375.00p 377.00p 188450
02/02/2022 379.00p 380.00p 376.00p 378.00p 169130
01/02/2022 380.00p 385.00p 375.83p 378.00p 437230
31/01/2022 380.00p 382.00p 376.06p 382.00p 424080
28/01/2022 379.00p 380.00p 374.00p 374.00p 235260
27/01/2022 374.00p 382.00p 374.00p 379.00p 255760
26/01/2022 380.00p 380.00p 376.00p 377.00p 171310
25/01/2022 384.00p 384.00p 377.53p 378.00p 383020
24/01/2022 379.00p 383.00p 376.00p 380.00p 517180
21/01/2022 375.00p 379.00p 371.00p 378.00p 228270
20/01/2022 377.00p 378.00p 374.00p 374.00p 237090
19/01/2022 375.00p 377.00p 372.00p 375.00p 176220
18/01/2022 365.00p 377.00p 365.00p 375.00p 259600
17/01/2022 367.00p 378.00p 367.00p 373.00p 220010
14/01/2022 369.00p 372.84p 367.00p 367.00p 3151620
13/01/2022 368.00p 374.00p 365.00p 367.00p 659690
12/01/2022 370.00p 373.00p 366.91p 367.00p 381020

*Close Price adjusted for both dividends and splits