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
13/02/2020 258.00p 262.00p 258.00p 258.00p 165820
12/02/2020 262.00p 262.00p 259.00p 262.00p 129520
11/02/2020 262.00p 263.00p 255.00p 263.00p 200490
10/02/2020 260.00p 263.00p 259.00p 263.00p 63700
07/02/2020 263.00p 264.13p 260.00p 263.00p 53270
06/02/2020 260.00p 263.00p 259.00p 262.00p 85360
05/02/2020 263.00p 265.00p 260.00p 263.00p 190210
04/02/2020 260.00p 264.00p 260.00p 264.00p 117960
03/02/2020 264.00p 264.00p 261.00p 263.00p 108290
31/01/2020 264.00p 266.00p 261.00p 264.00p 96420
30/01/2020 266.00p 266.00p 261.50p 266.00p 284460
29/01/2020 262.00p 267.00p 260.88p 266.00p 155070
28/01/2020 262.00p 265.00p 260.00p 265.00p 122370
27/01/2020 263.00p 266.00p 260.25p 265.00p 250590
24/01/2020 265.00p 265.00p 259.50p 264.00p 95340
23/01/2020 262.00p 264.28p 259.75p 263.00p 109920
22/01/2020 261.00p 266.00p 259.00p 264.00p 129940
21/01/2020 260.00p 263.59p 260.00p 262.00p 111940
20/01/2020 262.00p 262.00p 260.10p 262.00p 86720
17/01/2020 262.00p 264.00p 260.16p 264.00p 98110
16/01/2020 260.00p 265.00p 260.00p 265.00p 139870
15/01/2020 261.00p 265.95p 259.00p 264.00p 166370
14/01/2020 262.00p 270.00p 260.00p 263.00p 158920
13/01/2020 258.00p 263.94p 258.00p 263.00p 75100
10/01/2020 260.00p 263.54p 260.00p 262.00p 114040
09/01/2020 257.00p 266.00p 257.00p 266.00p 123820
08/01/2020 259.00p 264.00p 257.00p 261.00p 108250
07/01/2020 260.00p 263.97p 259.49p 261.00p 130880
06/01/2020 263.00p 266.00p 258.35p 260.00p 129330
03/01/2020 262.00p 262.95p 258.60p 262.00p 59960
02/01/2020 262.00p 263.00p 258.35p 261.00p 71430
31/12/2019 260.00p 261.58p 257.41p 261.00p 71790
30/12/2019 261.00p 261.77p 257.28p 259.00p 108200
27/12/2019 262.00p 262.00p 257.07p 262.00p 59940
24/12/2019 262.00p 262.00p 258.10p 262.00p 65770
23/12/2019 260.00p 262.00p 257.13p 258.00p 139380
20/12/2019 262.00p 262.00p 257.00p 257.00p 155880
19/12/2019 258.00p 262.00p 257.00p 262.00p 177680
18/12/2019 258.00p 262.78p 257.00p 259.00p 613150
17/12/2019 261.00p 261.99p 258.76p 261.00p 900980
16/12/2019 262.00p 262.00p 256.00p 261.00p 267380
13/12/2019 262.00p 264.00p 261.00p 264.00p 98150
12/12/2019 260.00p 263.00p 260.00p 262.00p 209200
11/12/2019 260.00p 262.00p 258.00p 262.00p 263390
10/12/2019 257.00p 261.74p 257.00p 259.00p 99340
09/12/2019 257.00p 261.75p 257.00p 261.00p 129860
06/12/2019 257.00p 262.00p 257.00p 260.00p 81340
05/12/2019 260.00p 263.36p 253.00p 262.00p 121490
04/12/2019 263.00p 263.25p 260.33p 263.00p 67390
03/12/2019 259.00p 262.39p 257.00p 260.00p 485360
02/12/2019 260.00p 264.00p 260.00p 264.00p 316980
29/11/2019 259.00p 263.00p 259.00p 263.00p 39680
28/11/2019 260.00p 262.89p 259.84p 262.00p 195680
27/11/2019 260.00p 263.90p 260.00p 263.00p 153480
26/11/2019 261.00p 263.00p 260.00p 262.00p 454370
25/11/2019 259.00p 264.00p 259.00p 264.00p 111520
22/11/2019 263.00p 263.00p 259.68p 263.00p 87950
21/11/2019 260.00p 263.00p 257.55p 263.00p 405640
20/11/2019 257.00p 260.00p 257.00p 260.00p 83280
19/11/2019 262.00p 262.67p 257.00p 260.00p 209120
18/11/2019 260.00p 261.37p 259.00p 260.00p 48520
15/11/2019 263.00p 263.00p 259.50p 261.50p 117940
14/11/2019 260.00p 262.67p 259.44p 260.00p 79180
13/11/2019 263.00p 263.00p 260.40p 263.00p 71960
12/11/2019 265.00p 265.00p 259.60p 261.00p 199650
11/11/2019 263.06p 263.67p 261.70p 262.00p 440760
08/11/2019 263.00p 265.00p 262.11p 265.00p 60730
07/11/2019 265.00p 265.00p 262.00p 263.00p 105460
06/11/2019 265.00p 265.00p 261.00p 262.00p 173400
05/11/2019 262.00p 265.00p 261.84p 265.00p 41090
04/11/2019 264.00p 265.00p 261.84p 265.00p 106240
01/11/2019 265.00p 265.00p 261.00p 263.00p 115730
31/10/2019 265.00p 265.00p 261.11p 264.00p 90790
30/10/2019 263.00p 272.00p 260.07p 264.00p 116030
29/10/2019 261.00p 267.40p 258.00p 258.00p 236930
28/10/2019 264.00p 267.96p 263.00p 264.00p 70660
25/10/2019 265.00p 268.96p 261.10p 263.00p 176090
24/10/2019 266.00p 268.96p 264.50p 265.00p 62610
23/10/2019 269.00p 269.00p 264.25p 267.00p 70830
22/10/2019 267.00p 269.00p 264.00p 269.00p 118030
21/10/2019 262.00p 267.00p 262.00p 267.00p 74510
18/10/2019 266.00p 267.00p 261.49p 265.00p 93300
17/10/2019 265.00p 266.00p 262.00p 265.00p 196880
16/10/2019 262.00p 265.00p 262.00p 265.00p 113120
15/10/2019 260.00p 266.00p 259.00p 264.00p 722300
14/10/2019 263.00p 267.00p 261.16p 265.00p 118520
11/10/2019 267.00p 267.00p 259.00p 262.00p 105650
10/10/2019 261.00p 266.00p 261.00p 262.00p 94100
09/10/2019 263.00p 267.00p 263.00p 265.00p 171040
08/10/2019 265.00p 266.00p 261.00p 266.00p 127150
07/10/2019 261.00p 266.00p 260.90p 266.00p 58690
04/10/2019 266.00p 269.00p 261.08p 266.00p 333720
03/10/2019 261.00p 268.48p 260.08p 265.00p 104660
02/10/2019 267.00p 269.00p 262.00p 265.00p 136480
01/10/2019 266.00p 272.95p 263.00p 269.00p 403870
30/09/2019 269.00p 272.92p 266.90p 272.00p 134590
27/09/2019 268.00p 273.40p 266.00p 272.00p 86010
26/09/2019 272.00p 274.00p 269.31p 272.00p 847800
25/09/2019 266.00p 273.44p 266.00p 266.00p 89640
24/09/2019 276.00p 278.36p 270.84p 273.00p 114440
23/09/2019 269.00p 275.94p 269.00p 269.00p 63230
20/09/2019 273.00p 276.00p 268.00p 268.00p 341980
19/09/2019 274.00p 279.00p 267.35p 274.00p 127390
18/09/2019 275.00p 275.00p 269.07p 274.00p 99880
17/09/2019 280.00p 282.00p 271.00p 275.00p 139360
16/09/2019 276.00p 279.95p 274.00p 274.00p 101510
13/09/2019 277.00p 278.95p 274.00p 274.00p 244710
12/09/2019 277.00p 279.46p 276.00p 276.00p 93550
11/09/2019 282.00p 282.00p 277.00p 280.50p 101090
10/09/2019 279.00p 281.11p 276.00p 279.00p 122750
09/09/2019 277.00p 280.92p 277.00p 279.00p 68700
06/09/2019 281.00p 282.00p 276.07p 281.00p 352130
05/09/2019 275.00p 282.00p 275.00p 280.00p 148450
04/09/2019 283.00p 284.00p 274.00p 282.00p 290130
03/09/2019 284.00p 284.00p 277.07p 282.00p 79780
02/09/2019 277.00p 283.30p 277.00p 283.00p 88580
30/08/2019 280.00p 283.00p 277.07p 279.50p 928190
29/08/2019 281.00p 283.00p 277.02p 283.00p 338190
28/08/2019 280.00p 282.74p 276.51p 282.00p 218420
27/08/2019 277.00p 281.18p 277.00p 280.00p 244890
23/08/2019 282.00p 282.00p 276.00p 276.00p 85920
22/08/2019 271.00p 281.00p 271.00p 278.00p 134470
21/08/2019 272.00p 276.00p 270.90p 276.00p 692200
20/08/2019 273.00p 275.00p 271.32p 275.00p 75590
19/08/2019 266.00p 272.00p 266.00p 272.00p 183120
16/08/2019 268.00p 272.00p 266.00p 272.00p 160140
15/08/2019 272.00p 275.13p 268.00p 270.00p 235250
14/08/2019 274.00p 276.55p 271.00p 274.00p 1619770
13/08/2019 276.00p 278.00p 273.00p 276.00p 300970
12/08/2019 273.00p 278.00p 273.00p 278.00p 451630
09/08/2019 275.00p 278.00p 275.00p 276.00p 91720
08/08/2019 273.00p 279.00p 269.95p 278.00p 231810
07/08/2019 272.00p 272.00p 268.44p 272.00p 54500
06/08/2019 272.00p 272.00p 269.95p 272.00p 83620
05/08/2019 270.00p 272.00p 268.44p 272.00p 79840
02/08/2019 268.00p 270.00p 265.24p 270.00p 97860
01/08/2019 264.00p 268.00p 264.00p 268.00p 115280
31/07/2019 265.00p 270.00p 263.00p 268.00p 654910
30/07/2019 271.00p 273.87p 267.00p 268.00p 590000
29/07/2019 269.00p 273.96p 268.50p 273.00p 266240
26/07/2019 269.00p 269.98p 268.40p 269.00p 56880
25/07/2019 264.00p 270.00p 264.00p 270.00p 159300
24/07/2019 268.00p 268.00p 264.04p 267.00p 91590
23/07/2019 266.00p 268.00p 265.13p 268.00p 109340
22/07/2019 263.00p 267.00p 263.00p 267.00p 97860
19/07/2019 264.00p 266.96p 263.04p 264.00p 72590
18/07/2019 266.00p 267.00p 264.43p 267.00p 196010
17/07/2019 266.00p 267.00p 265.08p 267.00p 513920
16/07/2019 266.00p 266.83p 263.00p 266.00p 261490
15/07/2019 265.05p 267.96p 265.04p 266.00p 94760
12/07/2019 268.00p 268.00p 265.00p 265.00p 52470
11/07/2019 268.00p 268.00p 265.00p 268.00p 70050
10/07/2019 264.00p 270.14p 264.00p 268.00p 95090
09/07/2019 267.00p 272.20p 265.00p 268.00p 97110
08/07/2019 270.00p 273.39p 269.33p 272.00p 79300
05/07/2019 274.00p 274.00p 270.00p 270.00p 83990
04/07/2019 271.00p 274.96p 270.00p 270.00p 71830
03/07/2019 271.00p 274.97p 271.00p 274.00p 134910
02/07/2019 271.00p 274.92p 270.00p 274.00p 179790
01/07/2019 275.00p 275.00p 271.00p 274.00p 529160
28/06/2019 272.00p 276.00p 268.00p 276.00p 467780
27/06/2019 271.00p 271.39p 267.00p 271.00p 185750
26/06/2019 270.00p 271.00p 266.00p 270.00p 228030
25/06/2019 264.00p 268.00p 264.00p 266.00p 286220
24/06/2019 268.00p 268.00p 264.00p 267.00p 155390
21/06/2019 266.00p 267.47p 261.00p 261.00p 208480
20/06/2019 264.00p 267.00p 262.04p 267.00p 204470
19/06/2019 264.00p 264.00p 261.15p 264.00p 96070
18/06/2019 259.00p 265.00p 257.00p 263.00p 197690
17/06/2019 261.00p 262.00p 259.00p 260.00p 159340
14/06/2019 261.00p 261.00p 259.00p 260.00p 182010
13/06/2019 260.00p 260.82p 254.00p 259.00p 801920
12/06/2019 256.00p 263.00p 253.75p 261.00p 287680
11/06/2019 253.00p 257.00p 253.00p 254.00p 560180
10/06/2019 254.00p 256.00p 253.11p 254.00p 592950
07/06/2019 252.00p 256.00p 251.00p 255.00p 195100
06/06/2019 251.00p 252.00p 250.00p 250.00p 341490
05/06/2019 245.00p 251.00p 243.00p 250.00p 169440
04/06/2019 246.00p 246.97p 244.93p 245.00p 654580
03/06/2019 244.00p 246.18p 244.00p 244.00p 420430
31/05/2019 245.00p 245.70p 243.00p 243.00p 313280
30/05/2019 241.00p 245.00p 241.00p 245.00p 46840
29/05/2019 242.00p 242.00p 239.20p 242.00p 98210
28/05/2019 242.00p 242.00p 240.00p 240.00p 60820
24/05/2019 241.00p 242.80p 239.93p 242.00p 192970
23/05/2019 243.00p 246.00p 242.00p 243.00p 514700
22/05/2019 245.00p 246.00p 242.00p 245.00p 332490
21/05/2019 240.00p 245.00p 238.22p 245.00p 182570
20/05/2019 234.00p 240.00p 234.00p 240.00p 145330
17/05/2019 233.00p 238.00p 233.00p 238.00p 251680
16/05/2019 237.00p 237.00p 235.44p 237.00p 83250
15/05/2019 236.00p 237.00p 233.00p 235.00p 115270
14/05/2019 236.00p 237.00p 234.00p 237.00p 146050
13/05/2019 237.00p 237.82p 235.56p 237.00p 158840
10/05/2019 237.00p 238.00p 236.04p 238.00p 223640
09/05/2019 233.00p 237.00p 233.00p 236.50p 357090
08/05/2019 237.00p 237.90p 234.50p 234.50p 123270
07/05/2019 236.00p 237.00p 234.00p 237.00p 100030
03/05/2019 236.00p 238.00p 234.00p 238.00p 147790
02/05/2019 237.00p 237.00p 234.52p 236.00p 207850

*Close Price adjusted for both dividends and splits