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
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
11/01/2022 379.00p 385.00p 373.00p 373.00p 374330
10/01/2022 378.00p 384.00p 376.00p 376.00p 797340
07/01/2022 377.00p 386.00p 375.56p 383.00p 262940
06/01/2022 382.00p 384.93p 374.65p 380.00p 241210
05/01/2022 383.00p 388.00p 383.00p 385.00p 571780
04/01/2022 377.00p 385.00p 372.00p 381.00p 348570
31/12/2021 385.00p 385.58p 374.00p 374.00p 131500
30/12/2021 383.00p 385.00p 379.00p 379.00p 140870
29/12/2021 379.00p 390.00p 379.00p 383.00p 151890
24/12/2021 380.00p 381.00p 377.00p 380.00p 135870
23/12/2021 378.00p 385.00p 374.13p 382.00p 304730
22/12/2021 366.00p 380.00p 366.00p 378.00p 364370
21/12/2021 380.00p 387.00p 378.04p 379.00p 355090
20/12/2021 371.00p 388.15p 371.00p 386.00p 316310
17/12/2021 373.00p 382.00p 371.50p 376.00p 3069510
16/12/2021 376.00p 378.00p 368.86p 374.00p 322370
15/12/2021 370.00p 377.00p 369.00p 372.00p 391720
14/12/2021 370.00p 373.00p 369.00p 369.00p 175420
13/12/2021 371.00p 377.00p 369.13p 371.00p 214750
10/12/2021 373.00p 377.00p 370.00p 376.00p 276720
09/12/2021 366.00p 373.00p 365.00p 370.00p 364120
08/12/2021 372.00p 378.00p 364.94p 371.00p 359570
07/12/2021 377.00p 381.05p 370.00p 372.00p 164320
06/12/2021 378.00p 380.00p 374.00p 379.00p 388000
03/12/2021 375.00p 377.88p 372.00p 375.00p 336230
02/12/2021 375.00p 381.58p 375.00p 375.00p 282770
01/12/2021 386.00p 389.30p 377.50p 378.00p 669340
30/11/2021 382.00p 393.00p 378.00p 382.00p 813000
29/11/2021 388.00p 389.00p 384.00p 385.00p 302520
26/11/2021 388.00p 394.00p 380.00p 383.00p 637500
25/11/2021 385.00p 395.00p 381.63p 392.00p 378460
24/11/2021 378.00p 386.00p 376.00p 380.00p 590510
23/11/2021 378.00p 386.00p 376.60p 383.00p 486100
22/11/2021 383.00p 383.73p 378.00p 381.00p 293910
19/11/2021 380.00p 383.00p 377.41p 380.00p 394340
18/11/2021 378.00p 379.16p 373.00p 379.00p 268200
17/11/2021 370.00p 376.00p 370.00p 373.00p 612260
16/11/2021 370.00p 373.00p 365.00p 372.00p 761170
15/11/2021 372.00p 375.00p 368.00p 371.00p 630250
12/11/2021 368.00p 372.00p 366.00p 368.00p 294490
11/11/2021 365.00p 370.00p 365.00p 369.00p 253010
10/11/2021 366.00p 373.00p 362.00p 364.00p 489730
09/11/2021 374.00p 375.00p 368.36p 370.00p 532600
08/11/2021 373.00p 375.00p 368.00p 370.00p 674360
05/11/2021 368.00p 375.00p 361.00p 375.00p 498240
04/11/2021 374.00p 375.00p 363.00p 367.00p 683270
03/11/2021 369.00p 372.04p 362.00p 371.00p 3576210
02/11/2021 366.00p 368.00p 362.12p 364.00p 555920
01/11/2021 364.00p 368.00p 361.20p 362.00p 282360
29/10/2021 355.00p 365.00p 353.00p 357.00p 276540
28/10/2021 354.00p 360.00p 352.79p 359.00p 753020
27/10/2021 355.00p 359.00p 352.00p 352.00p 794290
26/10/2021 353.00p 357.73p 352.63p 355.00p 772230
25/10/2021 355.00p 359.00p 349.00p 353.00p 367070
22/10/2021 357.00p 361.15p 353.00p 357.00p 3330650
21/10/2021 358.00p 362.00p 355.00p 355.00p 488100
20/10/2021 363.00p 363.00p 353.00p 353.00p 251420
19/10/2021 360.00p 364.00p 356.00p 356.00p 175960
18/10/2021 368.00p 369.00p 361.00p 364.00p 282090
15/10/2021 365.00p 367.00p 362.00p 362.00p 195050
14/10/2021 366.00p 368.00p 362.04p 363.00p 368430
13/10/2021 359.00p 367.00p 355.00p 357.00p 569160
12/10/2021 365.00p 366.95p 359.00p 359.00p 627040
11/10/2021 364.00p 366.93p 361.40p 363.00p 426660
08/10/2021 361.00p 364.00p 356.00p 360.00p 302270
07/10/2021 357.00p 364.00p 350.00p 358.00p 478870
06/10/2021 351.00p 357.00p 350.00p 352.00p 237180
05/10/2021 356.00p 357.00p 353.00p 353.00p 259680
04/10/2021 357.00p 363.00p 349.00p 363.00p 381670
01/10/2021 351.00p 355.00p 348.00p 350.00p 220070
30/09/2021 358.00p 362.00p 354.00p 355.00p 467050
29/09/2021 357.00p 361.90p 353.00p 353.00p 531890
28/09/2021 356.00p 362.00p 352.00p 352.00p 469590
27/09/2021 358.00p 364.00p 353.00p 355.00p 429680
24/09/2021 360.00p 364.00p 353.00p 355.00p 3051980
23/09/2021 361.00p 365.25p 353.00p 355.00p 248480
22/09/2021 362.00p 365.00p 356.44p 363.00p 955780
21/09/2021 361.00p 365.50p 353.50p 360.00p 1150580
20/09/2021 353.00p 367.00p 350.19p 367.00p 3640470
17/09/2021 359.00p 366.00p 347.00p 347.00p 828290
16/09/2021 360.00p 368.00p 353.00p 353.00p 439720
15/09/2021 356.00p 363.00p 348.00p 360.00p 541550
14/09/2021 353.00p 360.48p 350.60p 355.00p 263700
13/09/2021 364.00p 367.00p 353.50p 354.00p 196920
10/09/2021 358.00p 365.38p 347.00p 347.00p 309740
09/09/2021 348.00p 357.47p 346.65p 353.00p 266410
08/09/2021 355.00p 355.00p 346.00p 346.00p 216200
07/09/2021 352.00p 356.00p 346.00p 346.00p 261010
06/09/2021 355.00p 361.00p 349.00p 349.00p 240190
03/09/2021 360.00p 364.00p 350.10p 351.00p 272880
02/09/2021 347.00p 365.00p 341.00p 355.00p 872200
01/09/2021 357.00p 358.40p 337.00p 337.00p 1039910
31/08/2021 363.00p 367.00p 356.00p 360.00p 262990
27/08/2021 362.00p 368.00p 360.00p 368.00p 218750
26/08/2021 366.00p 366.00p 361.12p 365.00p 846440
25/08/2021 367.00p 368.50p 360.00p 360.00p 138540
24/08/2021 369.00p 371.00p 366.00p 366.00p 115270
23/08/2021 368.00p 370.00p 363.00p 365.00p 113570
20/08/2021 362.00p 365.66p 357.26p 361.00p 116200

*Close Price adjusted for both dividends and splits