BH Macro Ltd. USD Shares (BHMU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BH Macro Ltd. USD Shares

Date Open High Low Close* Volume
07/08/2013 2.09p 2.09p 2.07p 2.07p 262950
06/08/2013 2.07p 2.08p 2.07p 2.07p 484190
05/08/2013 2.07p 2.08p 2.07p 2.07p 893660
02/08/2013 2.09p 2.09p 2.07p 2.08p 123980
01/08/2013 2.07p 2.09p 2.07p 2.08p 339620
31/07/2013 2.10p 2.11p 2.02p 2.07p 426250
30/07/2013 2.11p 2.12p 2.10p 2.11p 79200
29/07/2013 2.10p 2.14p 2.10p 2.11p 288280
26/07/2013 2.11p 2.13p 2.09p 2.10p 88710
25/07/2013 2.11p 2.13p 2.11p 2.11p 45320
24/07/2013 2.12p 2.14p 2.11p 2.13p 64190
23/07/2013 2.12p 2.12p 2.10p 2.12p 60490
22/07/2013 2.10p 2.11p 2.08p 2.10p 279080
19/07/2013 2.10p 2.10p 2.08p 2.08p 75420
18/07/2013 2.10p 2.11p 2.07p 2.08p 326040
17/07/2013 2.09p 2.11p 2.07p 2.10p 105280
16/07/2013 2.11p 2.11p 2.09p 2.11p 498640
15/07/2013 2.10p 2.10p 2.09p 2.09p 848890
12/07/2013 2.12p 2.12p 2.09p 2.09p 531930
11/07/2013 2.11p 2.12p 2.09p 2.09p 524040
10/07/2013 2.10p 2.10p 2.07p 2.09p 2301890
09/07/2013 2.11p 2.11p 2.08p 2.09p 755710
08/07/2013 2.11p 2.12p 2.02p 2.08p 2176200
05/07/2013 2.12p 2.13p 2.11p 2.12p 443170
04/07/2013 2.08p 2.12p 2.08p 2.12p 98820
03/07/2013 2.10p 2.10p 2.08p 2.08p 228560
02/07/2013 2.09p 2.09p 2.08p 2.08p 79760
01/07/2013 2.08p 2.09p 2.08p 2.09p 16120
28/06/2013 2.11p 2.11p 2.08p 2.08p 900040
27/06/2013 2.11p 2.11p 2.08p 2.08p 331300
26/06/2013 2.14p 2.15p 2.08p 2.11p 358680
25/06/2013 2.12p 2.14p 2.10p 2.11p 420620
24/06/2013 2.11p 2.14p 2.11p 2.12p 46050
21/06/2013 2.12p 2.14p 2.10p 2.14p 382430
20/06/2013 2.11p 2.12p 2.09p 2.12p 242130
19/06/2013 2.08p 2.11p 2.08p 2.11p 352380
18/06/2013 2.06p 2.10p 2.06p 2.08p 404490
17/06/2013 2.08p 2.09p 2.06p 2.08p 401900
14/06/2013 2.07p 2.08p 2.06p 2.08p 70250
13/06/2013 2.08p 2.08p 2.05p 2.06p 444070
12/06/2013 2.12p 2.13p 2.07p 2.07p 195920
11/06/2013 2.13p 2.15p 2.13p 2.13p 392760
10/06/2013 2.13p 2.15p 2.13p 2.13p 90660
07/06/2013 2.12p 2.15p 2.12p 2.13p 144180
06/06/2013 2.17p 2.18p 2.13p 2.13p 601630
05/06/2013 2.20p 2.20p 2.17p 2.17p 162530
04/06/2013 2.20p 2.20p 2.17p 2.17p 200030
03/06/2013 2.22p 2.24p 2.17p 2.17p 651450
31/05/2013 2.23p 2.24p 2.23p 2.23p 285740
30/05/2013 2.22p 2.25p 2.22p 2.23p 100550
29/05/2013 2.26p 2.28p 2.22p 2.23p 358660
28/05/2013 2.28p 2.28p 2.25p 2.26p 371240
24/05/2013 2.30p 2.30p 2.25p 2.26p 768820
23/05/2013 2.32p 2.32p 2.27p 2.27p 831290
22/05/2013 2.27p 2.32p 2.25p 2.32p 628230
21/05/2013 2.21p 2.27p 2.20p 2.27p 769630
20/05/2013 2.21p 2.22p 2.20p 2.20p 31360
17/05/2013 2.20p 2.21p 2.19p 2.21p 85500
16/05/2013 2.19p 2.20p 2.19p 2.20p 156130
15/05/2013 2.20p 2.20p 2.19p 2.19p 58700
14/05/2013 2.17p 2.20p 2.16p 2.20p 681340
13/05/2013 2.17p 2.17p 2.15p 2.17p 156510
10/05/2013 2.15p 2.17p 2.15p 2.17p 149690
09/05/2013 2.15p 2.17p 2.15p 2.16p 178300
08/05/2013 2.17p 2.17p 2.15p 2.16p 181410
07/05/2013 2.15p 2.17p 2.15p 2.15p 57450
03/05/2013 2.17p 2.17p 2.15p 2.16p 153680
02/05/2013 2.16p 2.17p 2.15p 2.15p 455900
01/05/2013 2.17p 2.17p 2.15p 2.16p 272510
30/04/2013 2.17p 2.17p 2.14p 2.16p 305670
29/04/2013 2.15p 2.17p 2.15p 2.17p 51550
26/04/2013 2.17p 2.17p 2.15p 2.16p 40830
25/04/2013 2.17p 2.17p 2.15p 2.17p 80150
24/04/2013 2.15p 2.17p 2.15p 2.17p 121960
23/04/2013 2.13p 2.15p 2.12p 2.15p 344890
22/04/2013 2.10p 2.13p 2.10p 2.12p 218210
19/04/2013 2.10p 2.12p 2.10p 2.11p 152570
18/04/2013 2.08p 2.12p 2.08p 2.12p 641170
17/04/2013 2.04p 2.08p 2.04p 2.08p 193180
16/04/2013 2.04p 2.07p 2.03p 2.07p 487320
15/04/2013 2.05p 2.05p 2.02p 2.05p 67440
12/04/2013 2.03p 2.05p 2.03p 2.05p 201090
11/04/2013 2.04p 2.05p 2.02p 2.05p 543350
10/04/2013 2.01p 2.05p 2.01p 2.03p 256930
09/04/2013 2.00p 2.03p 1.99p 2.01p 179620
08/04/2013 2.01p 2.02p 2.00p 2.00p 323500
05/04/2013 2.02p 2.02p 1.99p 2.00p 200510
04/04/2013 2.01p 2.01p 1.99p 2.00p 266650
03/04/2013 2.01p 2.02p 2.00p 2.01p 286580
02/04/2013 2.02p 2.02p 2.01p 2.01p 88340
28/03/2013 2.01p 2.02p 2.00p 2.02p 312730
27/03/2013 2.01p 2.01p 2.00p 2.00p 57470
26/03/2013 2.01p 2.02p 2.01p 2.02p 146690
25/03/2013 2.02p 2.03p 2.00p 2.00p 497030
22/03/2013 2.04p 2.04p 2.01p 2.02p 217520
21/03/2013 2.02p 2.03p 2.01p 2.02p 109720
20/03/2013 2.03p 2.03p 2.01p 2.03p 78360
19/03/2013 2.03p 2.03p 2.00p 2.01p 487150
18/03/2013 2.01p 2.04p 2.01p 2.04p 112810
15/03/2013 2.03p 2.03p 2.01p 2.03p 315580
14/03/2013 2.00p 2.02p 2.00p 2.02p 280040
13/03/2013 1.99p 2.00p 1.98p 2.00p 246740
12/03/2013 1.98p 2.00p 1.97p 1.99p 102130
11/03/2013 1.96p 1.98p 1.96p 1.97p 36710
08/03/2013 1.95p 1.98p 1.95p 1.96p 321320
07/03/2013 1.95p 1.96p 1.95p 1.96p 224200
06/03/2013 1.95p 1.95p 1.94p 1.94p 136460
05/03/2013 1.94p 1.95p 1.94p 1.95p 262080
04/03/2013 1.94p 1.95p 1.94p 1.94p 141410
01/03/2013 1.95p 1.95p 1.93p 1.94p 63990
28/02/2013 1.92p 1.95p 1.92p 1.93p 182430
27/02/2013 1.92p 1.94p 1.92p 1.92p 72500
26/02/2013 1.94p 1.94p 1.92p 1.92p 129460
25/02/2013 1.93p 1.94p 1.92p 1.92p 72230
22/02/2013 1.93p 1.93p 1.92p 1.92p 124170
21/02/2013 1.94p 1.94p 1.92p 1.92p 216430
20/02/2013 1.93p 1.94p 1.92p 1.94p 2148910
19/02/2013 1.95p 1.95p 1.93p 1.93p 156460
18/02/2013 1.93p 1.95p 1.93p 1.93p 102990
15/02/2013 1.95p 1.95p 1.93p 1.93p 92720
14/02/2013 1.94p 1.94p 1.93p 1.93p 233150
13/02/2013 1.94p 1.95p 1.94p 1.94p 152840
12/02/2013 1.94p 1.94p 1.94p 1.94p 95180
11/02/2013 1.94p 1.95p 1.94p 1.94p 180760
08/02/2013 1.94p 1.95p 1.94p 1.94p 476980
07/02/2013 1.94p 1.94p 1.94p 1.94p 68350
06/02/2013 1.95p 1.95p 1.94p 1.94p 74110
05/02/2013 1.95p 1.95p 1.93p 1.94p 105590
04/02/2013 1.94p 1.95p 1.94p 1.94p 221140
01/02/2013 1.95p 1.95p 1.94p 1.94p 312430
31/01/2013 1.95p 1.95p 1.94p 1.95p 169810
30/01/2013 1.95p 1.95p 1.93p 1.95p 185660
29/01/2013 1.96p 1.96p 1.94p 1.95p 78640
28/01/2013 1.95p 1.96p 1.94p 1.95p 239400
25/01/2013 1.95p 1.96p 1.94p 1.95p 191060
24/01/2013 1.95p 1.95p 1.94p 1.94p 152270
23/01/2013 1.95p 1.96p 1.95p 1.95p 92780
22/01/2013 1.95p 1.95p 1.94p 1.95p 231800
21/01/2013 1.95p 1.95p 1.95p 1.95p 79720
18/01/2013 1.96p 1.96p 1.95p 1.95p 294140
17/01/2013 1.95p 1.96p 1.95p 1.95p 50580
16/01/2013 1.95p 1.96p 1.95p 1.96p 99980
15/01/2013 1.95p 1.96p 1.95p 1.95p 211760
14/01/2013 1.95p 1.95p 1.95p 1.95p 436710
11/01/2013 1.95p 1.96p 1.95p 1.95p 109440
10/01/2013 1.95p 1.96p 1.95p 1.95p 113290
09/01/2013 1.95p 1.96p 1.95p 1.95p 72140
08/01/2013 1.95p 1.95p 1.94p 1.94p 35980
07/01/2013 1.94p 1.95p 1.93p 1.95p 126020
04/01/2013 1.94p 1.94p 1.93p 1.94p 4130
03/01/2013 1.91p 1.94p 1.91p 1.94p 277690
02/01/2013 1.90p 1.91p 1.90p 1.90p 162430
31/12/2012 1.90p 1.90p 1.88p 1.88p 11150
28/12/2012 1.88p 1.90p 1.88p 1.88p 32790
27/12/2012 1.90p 1.90p 1.89p 1.89p 34820
24/12/2012 1.90p 1.90p 1.89p 1.89p 4880
21/12/2012 1.88p 1.89p 1.88p 1.88p 458200
20/12/2012 1.89p 1.89p 1.87p 1.89p 213110
19/12/2012 1.89p 1.89p 1.87p 1.87p 49430
18/12/2012 1.89p 1.89p 1.87p 1.88p 211660
17/12/2012 1.88p 1.88p 1.87p 1.87p 312330
14/12/2012 1.86p 1.90p 1.86p 1.88p 366520
13/12/2012 1.86p 1.88p 1.86p 1.86p 76410
12/12/2012 1.85p 1.88p 1.85p 1.87p 210780
11/12/2012 1.86p 1.87p 1.85p 1.85p 367770
10/12/2012 1.87p 1.88p 1.86p 1.86p 166900
07/12/2012 1.86p 1.87p 1.85p 1.85p 50370
06/12/2012 1.85p 1.87p 1.85p 1.85p 181840
05/12/2012 1.86p 1.88p 1.85p 1.85p 157320
04/12/2012 1.87p 1.88p 1.86p 1.86p 151410
03/12/2012 1.86p 1.87p 1.85p 1.85p 67850
30/11/2012 1.87p 1.88p 1.85p 1.85p 381120
29/11/2012 1.88p 1.88p 1.87p 1.87p 75950
28/11/2012 1.88p 1.89p 1.86p 1.87p 211130
27/11/2012 1.88p 1.88p 1.86p 1.86p 52840
26/11/2012 1.89p 1.90p 1.86p 1.88p 440840
23/11/2012 1.91p 1.91p 1.86p 1.89p 205130
22/11/2012 1.90p 1.91p 1.90p 1.91p 98090
21/11/2012 1.90p 1.91p 1.89p 1.90p 282370
20/11/2012 1.90p 1.90p 1.90p 1.90p 105350
19/11/2012 1.90p 1.90p 1.89p 1.90p 417100
16/11/2012 1.91p 1.91p 1.90p 1.90p 50820
15/11/2012 1.91p 1.91p 1.90p 1.90p 116740
14/11/2012 1.92p 1.92p 1.90p 1.90p 38370
13/11/2012 1.90p 1.92p 1.90p 1.90p 54040
12/11/2012 1.92p 1.92p 1.90p 1.90p 68540
09/11/2012 1.91p 1.92p 1.90p 1.90p 11340
08/11/2012 1.92p 1.92p 1.90p 1.90p 95080
07/11/2012 1.92p 1.92p 1.90p 1.92p 133180
06/11/2012 1.91p 1.92p 1.91p 1.92p 62790
05/11/2012 1.91p 1.92p 1.90p 1.90p 68880
02/11/2012 1.91p 1.91p 1.90p 1.90p 81310
01/11/2012 1.91p 1.92p 1.91p 1.91p 120040
31/10/2012 1.92p 1.92p 1.91p 1.92p 80090
30/10/2012 1.92p 1.92p 1.90p 1.90p 68870
29/10/2012 1.90p 1.92p 1.90p 1.90p 77170
26/10/2012 1.91p 1.91p 1.90p 1.91p 76840
25/10/2012 1.91p 1.91p 1.90p 1.91p 113200
24/10/2012 1.92p 1.92p 1.90p 1.91p 198070
23/10/2012 1.93p 1.93p 1.91p 1.91p 101890

*Close Price adjusted for both dividends and splits