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
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
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

*Close Price adjusted for both dividends and splits