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
01/05/2019 236.00p 237.00p 235.23p 237.00p 142840
30/04/2019 232.00p 237.00p 231.82p 237.00p 99190
29/04/2019 232.00p 235.56p 232.00p 232.00p 243980
26/04/2019 235.00p 235.56p 232.44p 233.00p 117070
25/04/2019 232.00p 236.00p 232.00p 236.00p 791240
24/04/2019 234.00p 236.60p 233.33p 236.00p 178280
23/04/2019 234.00p 236.32p 233.00p 233.00p 118520
18/04/2019 237.00p 237.00p 234.00p 237.00p 84380
17/04/2019 235.00p 236.50p 231.50p 235.00p 199830
16/04/2019 235.00p 235.00p 230.84p 234.00p 233360
15/04/2019 235.00p 235.00p 231.00p 233.00p 154390
12/04/2019 231.00p 235.00p 231.00p 233.00p 78810
11/04/2019 234.00p 234.00p 230.20p 233.00p 193480
10/04/2019 233.00p 235.00p 230.15p 234.00p 89960
09/04/2019 233.00p 236.49p 232.00p 234.00p 166000
08/04/2019 236.00p 236.00p 233.00p 236.00p 172300
05/04/2019 233.00p 236.00p 233.00p 233.00p 103790
04/04/2019 236.00p 236.56p 233.00p 236.00p 573310
03/04/2019 235.00p 236.56p 233.41p 236.00p 123710
02/04/2019 235.00p 237.00p 233.20p 236.00p 79380
01/04/2019 234.00p 235.00p 231.64p 233.00p 206390
29/03/2019 230.50p 233.50p 230.00p 232.00p 161970
28/03/2019 230.00p 231.88p 230.00p 230.00p 183680
27/03/2019 230.50p 231.78p 229.50p 230.00p 708180
26/03/2019 226.50p 232.50p 225.50p 231.00p 643290
25/03/2019 228.00p 228.53p 225.00p 225.00p 404960
22/03/2019 227.50p 229.00p 226.60p 227.00p 109930
21/03/2019 230.00p 230.52p 228.00p 228.50p 397190
20/03/2019 231.50p 232.38p 230.00p 230.00p 208700
19/03/2019 231.50p 233.50p 231.00p 231.50p 197220
18/03/2019 236.00p 237.00p 231.06p 231.50p 509480
15/03/2019 233.50p 235.50p 233.50p 233.50p 79800
14/03/2019 233.50p 235.66p 233.50p 234.50p 168270
13/03/2019 237.50p 237.50p 233.65p 235.00p 187990
12/03/2019 238.50p 238.50p 235.00p 235.00p 105530
11/03/2019 238.00p 238.37p 235.00p 235.75p 274510
08/03/2019 239.50p 239.56p 237.00p 237.25p 159650
07/03/2019 240.00p 241.00p 238.00p 239.25p 374870
06/03/2019 240.20p 241.50p 239.48p 241.00p 109720
05/03/2019 242.50p 242.50p 240.00p 241.00p 131770
04/03/2019 241.00p 242.50p 240.50p 242.00p 860110
01/03/2019 241.50p 243.73p 240.06p 241.75p 936870
28/02/2019 242.00p 242.00p 240.50p 240.75p 203530
27/02/2019 243.00p 243.42p 241.25p 242.25p 107520
26/02/2019 244.50p 244.50p 241.50p 244.50p 127850
25/02/2019 241.00p 244.00p 241.00p 243.00p 105110
22/02/2019 244.50p 244.50p 241.21p 242.75p 57670
21/02/2019 242.50p 244.00p 241.00p 242.50p 120110
20/02/2019 245.00p 245.00p 242.00p 244.25p 150690
19/02/2019 245.00p 245.00p 242.32p 243.50p 66960
18/02/2019 243.50p 245.00p 243.00p 244.25p 186580
15/02/2019 243.50p 245.50p 243.00p 244.00p 105510
14/02/2019 244.00p 246.32p 243.30p 245.00p 306790
13/02/2019 246.00p 246.50p 243.00p 243.00p 125470
12/02/2019 245.90p 245.90p 243.84p 244.25p 280950
11/02/2019 244.00p 246.40p 243.83p 244.75p 41550
08/02/2019 247.00p 247.20p 245.04p 246.50p 84580
07/02/2019 247.00p 247.94p 244.30p 247.00p 449060
06/02/2019 246.50p 248.50p 245.00p 247.00p 124770
05/02/2019 249.00p 249.00p 246.50p 247.50p 188310
04/02/2019 247.50p 248.90p 245.10p 247.50p 83760
01/02/2019 246.50p 247.50p 245.50p 247.00p 188160
31/01/2019 243.50p 246.50p 243.50p 246.50p 201460
30/01/2019 244.50p 245.50p 243.00p 244.50p 157760
29/01/2019 243.50p 245.30p 241.83p 244.75p 230290
28/01/2019 242.00p 245.00p 241.50p 245.00p 130740
25/01/2019 240.50p 244.50p 240.50p 244.50p 371560
24/01/2019 241.50p 243.02p 240.00p 241.00p 342870
23/01/2019 243.50p 244.20p 241.50p 241.50p 421880
22/01/2019 247.00p 247.00p 243.62p 244.50p 812310
21/01/2019 244.00p 246.50p 244.00p 246.00p 836460
18/01/2019 245.50p 246.47p 243.50p 244.50p 160930
17/01/2019 245.50p 246.21p 243.50p 246.00p 213480
16/01/2019 244.50p 245.00p 242.90p 243.50p 211000
15/01/2019 244.00p 244.07p 242.00p 243.00p 139780
14/01/2019 243.00p 244.00p 241.27p 244.00p 397830
11/01/2019 241.00p 242.50p 240.50p 241.50p 296050
10/01/2019 240.50p 240.50p 239.00p 240.00p 50430
09/01/2019 240.50p 241.00p 239.15p 241.00p 93470
08/01/2019 236.50p 239.97p 236.32p 239.00p 238180
07/01/2019 238.00p 240.00p 235.79p 238.75p 164100
04/01/2019 238.00p 238.00p 235.52p 238.00p 62380
03/01/2019 237.26p 237.26p 234.54p 236.25p 27530
02/01/2019 236.00p 237.12p 234.52p 236.50p 187760
31/12/2018 237.00p 237.00p 236.00p 236.50p 96840
28/12/2018 236.00p 237.64p 236.00p 237.00p 107330
27/12/2018 238.00p 238.01p 236.50p 237.50p 51390
24/12/2018 238.50p 238.50p 236.50p 238.00p 73670
21/12/2018 240.50p 240.50p 233.00p 233.00p 750200
20/12/2018 238.00p 240.00p 238.00p 240.00p 219120
19/12/2018 241.00p 241.50p 238.50p 240.00p 1006310
18/12/2018 241.00p 241.00p 238.50p 241.00p 131100
17/12/2018 240.00p 242.50p 239.24p 240.50p 3044030
14/12/2018 241.50p 242.00p 240.18p 242.00p 205900
13/12/2018 243.00p 243.00p 239.18p 240.50p 156200
12/12/2018 238.50p 241.00p 238.00p 240.75p 417170
11/12/2018 239.50p 241.00p 236.91p 239.25p 279670
10/12/2018 238.00p 239.20p 237.02p 239.00p 242090
07/12/2018 237.00p 237.05p 233.50p 237.00p 693200
06/12/2018 235.50p 236.50p 235.50p 236.50p 427230
05/12/2018 235.50p 235.90p 234.24p 235.50p 583650
04/12/2018 233.50p 235.00p 233.42p 234.50p 311980
03/12/2018 235.00p 236.83p 233.46p 233.50p 364390
30/11/2018 235.00p 236.00p 233.50p 236.00p 164730
29/11/2018 234.00p 236.83p 233.03p 234.00p 850070
28/11/2018 234.50p 236.00p 232.54p 236.00p 143170
27/11/2018 235.00p 235.00p 232.36p 235.00p 121300
26/11/2018 233.00p 235.00p 231.40p 235.00p 107310
23/11/2018 232.50p 233.50p 231.04p 231.50p 103720
22/11/2018 233.96p 233.96p 231.69p 231.75p 131820
21/11/2018 232.50p 233.50p 230.80p 233.50p 159560
20/11/2018 230.50p 233.00p 230.50p 231.75p 129520
19/11/2018 230.77p 232.25p 230.77p 231.25p 1288960
16/11/2018 232.00p 232.00p 230.50p 230.50p 100570
15/11/2018 232.00p 232.00p 230.12p 231.00p 218500
14/11/2018 232.00p 232.00p 230.50p 231.00p 242350
13/11/2018 230.00p 232.00p 230.00p 230.50p 249790
12/11/2018 231.50p 231.98p 230.42p 231.00p 76220
09/11/2018 231.50p 231.84p 230.00p 231.00p 66110
08/11/2018 231.50p 232.00p 230.50p 231.00p 70640
07/11/2018 231.50p 232.00p 230.01p 231.50p 103650
06/11/2018 232.00p 232.49p 230.00p 230.50p 113950
05/11/2018 232.50p 234.00p 231.50p 231.75p 115480
02/11/2018 233.50p 233.50p 232.00p 233.00p 147940
01/11/2018 234.50p 235.23p 231.50p 232.00p 261510
31/10/2018 236.00p 237.50p 235.00p 235.50p 551010
30/10/2018 236.00p 236.50p 234.30p 236.00p 76370
29/10/2018 235.00p 236.56p 234.80p 235.00p 16640
26/10/2018 235.00p 236.56p 234.50p 234.50p 362410
25/10/2018 236.77p 236.77p 235.00p 235.75p 102760
24/10/2018 236.00p 237.00p 235.01p 236.50p 251620
23/10/2018 234.50p 236.00p 233.00p 234.25p 104730
22/10/2018 233.50p 235.00p 232.50p 234.50p 106580
19/10/2018 233.50p 235.00p 233.50p 234.50p 97440
18/10/2018 234.00p 235.00p 232.28p 235.00p 60650
17/10/2018 233.50p 234.50p 233.30p 234.50p 468200
16/10/2018 233.00p 234.50p 231.68p 233.50p 369640
15/10/2018 230.00p 233.00p 230.00p 231.50p 307760
12/10/2018 232.50p 232.50p 230.05p 231.50p 2360680
11/10/2018 229.50p 232.65p 229.40p 231.50p 143930
10/10/2018 231.00p 232.70p 229.50p 230.50p 622770
09/10/2018 227.50p 230.50p 227.00p 230.00p 673190
08/10/2018 225.00p 227.50p 224.40p 226.75p 545870
05/10/2018 223.50p 224.95p 222.22p 224.50p 123530
04/10/2018 223.00p 223.50p 221.70p 223.00p 110980
03/10/2018 222.50p 223.00p 220.50p 223.00p 88890
02/10/2018 220.50p 222.38p 219.50p 221.50p 337180
01/10/2018 220.50p 222.10p 220.00p 221.25p 74480
28/09/2018 220.50p 222.25p 220.50p 222.25p 80690
27/09/2018 221.50p 221.50p 219.27p 220.25p 94170
26/09/2018 220.00p 221.35p 219.00p 220.50p 47190
25/09/2018 221.00p 221.50p 219.40p 221.25p 130810
24/09/2018 219.50p 220.50p 219.50p 220.50p 134530
21/09/2018 219.00p 220.50p 219.00p 219.50p 251610
20/09/2018 219.50p 220.42p 219.07p 219.75p 63790
19/09/2018 219.00p 221.00p 219.00p 220.00p 150220
18/09/2018 221.00p 221.00p 219.80p 220.25p 118620
17/09/2018 219.00p 221.00p 219.00p 219.50p 323670
14/09/2018 219.50p 221.00p 219.43p 220.25p 267130
13/09/2018 220.50p 221.50p 219.93p 220.00p 67750
12/09/2018 221.00p 221.00p 220.00p 220.50p 180730
11/09/2018 219.50p 220.75p 219.41p 220.75p 103540
10/09/2018 219.50p 220.98p 219.50p 220.25p 133950
07/09/2018 220.00p 221.00p 220.00p 221.00p 676680
06/09/2018 220.00p 221.00p 219.00p 221.00p 1403160
05/09/2018 219.00p 220.00p 218.55p 220.00p 179680
04/09/2018 219.00p 219.39p 218.50p 219.25p 48080
03/09/2018 220.00p 220.00p 219.00p 219.00p 164070
31/08/2018 220.50p 220.50p 219.00p 220.00p 85980
30/08/2018 219.50p 220.40p 218.50p 219.25p 444450
29/08/2018 220.50p 221.00p 219.00p 219.25p 457370
28/08/2018 220.00p 220.00p 218.68p 219.50p 160530
24/08/2018 220.00p 220.80p 218.67p 219.25p 77990
23/08/2018 221.00p 221.00p 219.36p 220.00p 288490
22/08/2018 219.00p 221.00p 219.00p 219.50p 190230
21/08/2018 220.50p 221.48p 219.00p 219.75p 215700
20/08/2018 219.50p 221.50p 219.50p 220.75p 371930
17/08/2018 219.50p 221.50p 219.50p 221.50p 126530
16/08/2018 220.50p 222.00p 219.00p 222.00p 245940
15/08/2018 219.00p 220.73p 218.00p 218.25p 151230
14/08/2018 219.00p 220.32p 218.41p 219.75p 930310
13/08/2018 219.00p 220.50p 218.50p 219.75p 354260
10/08/2018 219.50p 220.73p 219.00p 220.00p 224930
09/08/2018 220.50p 221.47p 219.02p 219.50p 193310
08/08/2018 220.50p 220.50p 219.00p 219.75p 82700
07/08/2018 216.00p 220.00p 216.00p 219.00p 139080
06/08/2018 217.50p 217.50p 216.33p 216.75p 57190
03/08/2018 217.50p 217.50p 215.50p 216.00p 110580
02/08/2018 215.50p 217.50p 214.39p 216.75p 112080
01/08/2018 214.00p 215.28p 214.00p 214.50p 82190
31/07/2018 214.00p 215.50p 214.00p 215.50p 160630
30/07/2018 214.00p 214.50p 213.00p 214.00p 38880
27/07/2018 212.50p 214.00p 212.50p 213.25p 464410
26/07/2018 212.00p 213.80p 212.00p 212.50p 109400
25/07/2018 212.50p 213.50p 210.90p 212.75p 106970
24/07/2018 210.50p 212.50p 209.72p 212.50p 129180
23/07/2018 210.50p 210.50p 209.00p 209.50p 86250
20/07/2018 209.50p 210.50p 209.30p 210.50p 75090
19/07/2018 208.50p 210.00p 208.10p 210.00p 754860
18/07/2018 208.00p 208.45p 207.60p 208.00p 130160

*Close Price adjusted for both dividends and splits