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
12/06/2020 340.00p 346.00p 332.00p 346.00p 224320
11/06/2020 334.00p 340.00p 334.00p 340.00p 208550
10/06/2020 340.00p 342.98p 336.00p 339.00p 181680
09/06/2020 343.00p 350.00p 339.00p 345.00p 177460
08/06/2020 352.00p 352.00p 345.00p 350.00p 730000
05/06/2020 349.00p 352.00p 339.00p 352.00p 278900
04/06/2020 345.00p 348.00p 336.75p 346.00p 185610
03/06/2020 343.00p 346.00p 335.00p 335.00p 179080
02/06/2020 343.00p 350.00p 343.00p 343.00p 146570
01/06/2020 347.00p 348.00p 337.00p 337.00p 169800
29/05/2020 338.00p 349.85p 337.00p 342.00p 121500
28/05/2020 342.00p 349.91p 339.00p 340.00p 165780
27/05/2020 353.00p 356.00p 344.98p 346.00p 210220
26/05/2020 353.00p 356.00p 348.94p 356.00p 177970
22/05/2020 347.00p 354.00p 347.00p 354.00p 229410
21/05/2020 352.00p 354.43p 349.00p 352.00p 484430
20/05/2020 345.00p 354.00p 345.00p 352.00p 549790
19/05/2020 336.00p 348.00p 336.00p 348.00p 202580
18/05/2020 345.00p 345.00p 337.00p 343.00p 132910
15/05/2020 340.00p 345.00p 337.80p 340.00p 375570
14/05/2020 337.00p 341.00p 334.00p 341.00p 218380
13/05/2020 333.00p 342.00p 331.00p 336.00p 600220
12/05/2020 330.00p 344.00p 329.84p 334.00p 365360
11/05/2020 330.00p 330.00p 327.00p 330.00p 401970
07/05/2020 328.00p 330.00p 325.00p 330.00p 1092820
06/05/2020 326.00p 335.00p 322.00p 329.00p 665970
05/05/2020 334.00p 337.00p 328.10p 334.00p 432070
04/05/2020 320.00p 335.00p 320.00p 334.00p 682280
01/05/2020 318.00p 335.00p 318.00p 335.00p 209620
30/04/2020 333.00p 334.00p 330.00p 334.00p 296460
29/04/2020 328.00p 333.00p 321.00p 333.00p 569870
28/04/2020 324.00p 333.00p 319.25p 333.00p 368160
27/04/2020 329.00p 331.00p 318.54p 331.00p 133680
24/04/2020 331.00p 331.00p 322.90p 331.00p 156060
23/04/2020 330.00p 330.99p 316.00p 330.00p 191580
22/04/2020 331.00p 331.00p 323.00p 330.00p 353930
21/04/2020 333.00p 333.89p 323.00p 330.00p 127240
20/04/2020 330.00p 334.00p 325.00p 331.00p 327210
17/04/2020 331.00p 337.00p 329.48p 337.00p 560360
16/04/2020 321.00p 334.00p 321.00p 334.00p 178840
15/04/2020 326.00p 331.00p 320.00p 327.00p 360600
14/04/2020 326.00p 330.00p 317.76p 326.00p 259070
09/04/2020 330.00p 333.00p 316.00p 322.00p 176580
08/04/2020 320.00p 333.00p 317.00p 325.00p 352460
07/04/2020 325.00p 333.00p 313.08p 325.00p 368570
06/04/2020 325.00p 325.00p 311.48p 314.00p 282510
03/04/2020 323.00p 325.00p 307.70p 325.00p 195520
02/04/2020 319.00p 321.00p 304.00p 315.00p 453320
01/04/2020 300.00p 319.00p 293.82p 316.00p 390010
31/03/2020 306.00p 308.00p 288.00p 302.00p 423690
30/03/2020 302.00p 306.00p 286.00p 300.00p 942780
27/03/2020 288.00p 302.00p 288.00p 295.00p 895500
26/03/2020 290.00p 299.00p 280.00p 290.00p 183470
25/03/2020 290.00p 298.42p 280.00p 286.00p 528660
24/03/2020 281.00p 296.50p 275.00p 285.00p 473750
23/03/2020 290.00p 299.00p 275.00p 280.00p 727100
20/03/2020 281.00p 290.00p 272.24p 274.00p 967530
19/03/2020 285.00p 301.03p 277.00p 277.00p 295680
18/03/2020 285.00p 301.60p 283.00p 293.00p 359010
17/03/2020 281.00p 295.00p 274.00p 288.00p 187380
16/03/2020 287.00p 294.36p 283.15p 286.00p 448210
13/03/2020 296.00p 296.00p 287.00p 287.00p 953250
12/03/2020 288.00p 296.00p 288.00p 295.00p 1127450
11/03/2020 293.00p 296.00p 289.00p 293.00p 435540
10/03/2020 284.00p 295.00p 282.38p 295.00p 427040
09/03/2020 275.00p 286.00p 273.67p 285.00p 409320
06/03/2020 274.00p 278.00p 268.26p 276.00p 407170
05/03/2020 269.00p 274.00p 267.10p 274.00p 231410
04/03/2020 260.00p 270.00p 258.00p 270.00p 421630
03/03/2020 265.00p 269.00p 258.00p 258.50p 451690
02/03/2020 264.00p 265.00p 262.50p 265.00p 131200
28/02/2020 266.00p 266.00p 258.00p 265.00p 274630
27/02/2020 260.00p 265.40p 260.00p 262.00p 48030
26/02/2020 259.00p 267.00p 258.00p 266.00p 240980
25/02/2020 264.00p 266.40p 262.08p 265.00p 144090
24/02/2020 264.00p 266.00p 260.20p 264.00p 547290
21/02/2020 264.00p 264.00p 259.25p 264.00p 71950
20/02/2020 263.00p 264.00p 261.77p 264.00p 664680
19/02/2020 263.00p 264.00p 260.00p 264.00p 572230
18/02/2020 262.00p 263.00p 258.25p 263.00p 350310
17/02/2020 261.00p 262.00p 260.00p 262.00p 1128720
14/02/2020 262.00p 262.00p 259.00p 262.00p 126160
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

*Close Price adjusted for both dividends and splits