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
03/12/2019 2.70p 2.83p 2.77p 2.77p 2000
02/12/2019 2.70p 2.79p 2.70p 2.79p 40390
29/11/2019 2.86p 2.77p 2.77p 2.77p 0
28/11/2019 2.86p 2.86p 2.77p 2.77p 1800
27/11/2019 2.64p 2.82p 2.79p 2.79p 3500
26/11/2019 2.64p 2.77p 2.76p 2.76p 22000
25/11/2019 2.64p 2.78p 2.77p 2.77p 3150
22/11/2019 2.64p 2.66p 2.64p 2.64p 10900
21/11/2019 2.78p 2.78p 2.75p 2.75p 14960
20/11/2019 2.74p 2.85p 2.74p 2.83p 10230
19/11/2019 2.72p 2.81p 2.80p 2.81p 0
18/11/2019 2.72p 2.80p 2.73p 2.80p 6000
15/11/2019 2.72p 2.79p 2.79p 2.79p 8890
14/11/2019 2.72p 2.79p 2.79p 2.79p 0
13/11/2019 2.72p 2.88p 2.79p 2.79p 1500
12/11/2019 2.72p 2.77p 2.72p 2.77p 5110
11/11/2019 2.78p 2.90p 2.78p 2.79p 7430
08/11/2019 2.72p 2.84p 2.78p 2.84p 0
07/11/2019 2.72p 2.81p 2.78p 2.78p 0
06/11/2019 2.72p 2.92p 2.72p 2.81p 9600
05/11/2019 2.92p 2.92p 2.81p 2.81p 3500
04/11/2019 2.76p 2.82p 2.76p 2.82p 7800
01/11/2019 2.70p 2.74p 2.73p 2.74p 20250
31/10/2019 2.70p 2.76p 2.70p 2.73p 8900
30/10/2019 2.66p 2.72p 2.66p 2.72p 59200
29/10/2019 2.66p 2.66p 2.66p 2.66p 39340
28/10/2019 2.76p 2.76p 2.74p 2.74p 3630
25/10/2019 2.74p 2.74p 2.72p 2.72p 4230
24/10/2019 2.74p 2.74p 2.73p 2.73p 6000
23/10/2019 2.66p 2.70p 2.66p 2.70p 4250
22/10/2019 2.68p 2.73p 2.66p 2.73p 7100
21/10/2019 2.68p 2.66p 2.65p 2.66p 0
18/10/2019 2.68p 2.77p 2.60p 2.65p 22170
17/10/2019 2.80p 2.80p 2.72p 2.72p 13000
16/10/2019 2.60p 2.66p 2.60p 2.62p 131800
15/10/2019 2.74p 2.76p 2.71p 2.71p 56100
14/10/2019 2.70p 2.78p 2.70p 2.78p 4000
11/10/2019 2.78p 2.78p 2.77p 2.77p 1050
10/10/2019 2.70p 2.71p 2.70p 2.71p 3500
09/10/2019 2.78p 2.78p 2.78p 2.78p 10000
08/10/2019 2.86p 2.78p 2.76p 2.78p 0
07/10/2019 2.86p 2.76p 2.75p 2.76p 0
04/10/2019 2.86p 2.86p 2.75p 2.75p 1500
03/10/2019 2.70p 2.82p 2.70p 2.76p 3170
02/10/2019 2.75p 2.76p 2.75p 2.76p 4000
01/10/2019 2.78p 2.86p 2.73p 2.73p 4310
30/09/2019 2.82p 2.82p 2.77p 2.77p 3500
27/09/2019 2.68p 2.76p 2.74p 2.74p 24250
26/09/2019 2.68p 2.76p 2.68p 2.76p 2700
25/09/2019 2.70p 2.78p 2.76p 2.78p 0
24/09/2019 2.70p 2.76p 2.66p 2.76p 11000
23/09/2019 2.86p 2.86p 2.79p 2.79p 1000
20/09/2019 2.72p 2.79p 2.72p 2.79p 2960
19/09/2019 2.86p 2.79p 2.78p 2.79p 0
18/09/2019 2.86p 2.86p 2.72p 2.78p 25100
17/09/2019 2.88p 2.88p 2.83p 2.83p 18370
16/09/2019 2.88p 2.95p 2.88p 2.95p 2620
13/09/2019 3.02p 3.04p 2.95p 2.95p 8280
12/09/2019 2.88p 3.01p 2.86p 2.94p 17350
11/09/2019 2.88p 2.96p 2.88p 2.95p 18870
10/09/2019 2.96p 2.96p 2.96p 2.96p 10000
09/09/2019 3.02p 3.04p 3.00p 3.03p 20190
06/09/2019 3.10p 3.05p 3.00p 3.00p 0
05/09/2019 3.10p 3.10p 3.05p 3.05p 4100
04/09/2019 3.03p 3.05p 3.03p 3.05p 37660
03/09/2019 3.12p 3.09p 3.03p 3.03p 12910
02/09/2019 3.12p 3.10p 3.09p 3.09p 7650
30/08/2019 3.12p 3.11p 3.10p 3.10p 0
29/08/2019 3.12p 3.26p 3.06p 3.11p 89060
28/08/2019 3.20p 3.28p 3.20p 3.24p 20900
27/08/2019 3.18p 3.22p 3.14p 3.22p 26380
23/08/2019 3.06p 3.11p 3.06p 3.11p 2000
22/08/2019 2.94p 3.03p 2.90p 3.03p 19880
21/08/2019 2.96p 2.99p 2.86p 2.95p 13660
20/08/2019 2.98p 2.91p 2.91p 2.91p 0
19/08/2019 2.98p 2.98p 2.86p 2.91p 59200
16/08/2019 2.80p 2.85p 2.84p 2.85p 8000
15/08/2019 2.80p 2.84p 2.80p 2.84p 30030
14/08/2019 2.88p 2.88p 2.84p 2.84p 27440
13/08/2019 2.88p 2.88p 2.85p 2.85p 9800
12/08/2019 2.90p 2.90p 2.86p 2.86p 1030
09/08/2019 2.90p 2.90p 2.86p 2.86p 3600
08/08/2019 2.86p 2.90p 2.86p 2.86p 36000
07/08/2019 2.76p 2.80p 2.76p 2.80p 3530
06/08/2019 2.84p 2.84p 2.80p 2.80p 13070
05/08/2019 2.78p 2.80p 2.80p 2.80p 0
02/08/2019 2.78p 2.81p 2.80p 2.80p 0
01/08/2019 2.78p 2.81p 2.76p 2.81p 191710
31/07/2019 2.82p 2.80p 2.80p 2.80p 26000
30/07/2019 2.82p 2.82p 2.80p 2.80p 4000
29/07/2019 2.88p 2.88p 2.84p 2.84p 2290
26/07/2019 2.86p 2.86p 2.82p 2.82p 500
25/07/2019 2.84p 2.84p 2.80p 2.83p 10010
24/07/2019 2.82p 2.82p 2.82p 2.82p 42560
23/07/2019 2.82p 2.82p 2.81p 2.81p 5750
22/07/2019 2.82p 2.82p 2.80p 2.80p 3040
19/07/2019 2.84p 2.84p 2.82p 2.82p 4910
18/07/2019 2.80p 2.82p 2.80p 2.82p 21500
17/07/2019 2.78p 2.76p 2.74p 2.76p 0
16/07/2019 2.78p 2.78p 2.74p 2.74p 23290
15/07/2019 2.77p 2.79p 2.77p 2.79p 26810
12/07/2019 2.74p 2.79p 2.74p 2.79p 700
11/07/2019 2.84p 2.79p 2.78p 2.79p 26210
10/07/2019 2.84p 2.84p 2.77p 2.78p 14970
09/07/2019 2.78p 2.79p 2.78p 2.79p 2000
08/07/2019 2.80p 2.82p 2.80p 2.82p 170
05/07/2019 2.86p 2.82p 2.82p 2.82p 0
04/07/2019 2.86p 2.86p 2.82p 2.82p 5000
03/07/2019 2.84p 2.84p 2.81p 2.81p 49300
02/07/2019 2.82p 2.82p 2.81p 2.81p 5300
01/07/2019 2.82p 2.82p 2.79p 2.80p 12600
28/06/2019 2.80p 2.80p 2.79p 2.80p 9000
27/06/2019 2.80p 2.82p 2.79p 2.79p 45250
26/06/2019 2.78p 2.78p 2.77p 2.77p 121190
25/06/2019 2.76p 2.76p 2.74p 2.74p 10870
24/06/2019 2.72p 2.74p 2.72p 2.74p 3090
21/06/2019 2.72p 2.75p 2.72p 2.75p 6630
20/06/2019 2.72p 2.76p 2.72p 2.75p 56850
19/06/2019 2.70p 2.72p 2.67p 2.69p 54630
18/06/2019 2.67p 2.68p 2.66p 2.68p 0
17/06/2019 2.67p 2.66p 2.66p 2.66p 0
14/06/2019 2.67p 2.67p 2.66p 2.66p 2500
13/06/2019 2.62p 2.66p 2.62p 2.66p 67950
12/06/2019 2.60p 2.65p 2.60p 2.65p 49560
11/06/2019 2.60p 2.59p 2.58p 2.59p 12000
10/06/2019 2.60p 2.60p 2.58p 2.58p 2400
07/06/2019 2.60p 2.60p 2.59p 2.59p 15350
06/06/2019 2.50p 2.59p 2.57p 2.57p 206000
05/06/2019 2.50p 2.60p 2.50p 2.59p 149390
04/06/2019 2.48p 2.49p 2.48p 2.49p 0
03/06/2019 2.48p 2.48p 2.47p 2.48p 0
31/05/2019 2.48p 2.47p 2.47p 2.47p 0
30/05/2019 2.48p 2.48p 2.47p 2.47p 0
29/05/2019 2.48p 2.48p 2.46p 2.48p 40000
28/05/2019 2.48p 2.49p 2.46p 2.46p 23150
24/05/2019 2.44p 2.45p 2.44p 2.45p 0
23/05/2019 2.44p 2.44p 2.44p 2.44p 12300
22/05/2019 2.44p 2.44p 2.44p 2.44p 31800
21/05/2019 2.38p 2.42p 2.41p 2.42p 12450
20/05/2019 2.38p 2.41p 2.36p 2.41p 19370
17/05/2019 2.43p 2.43p 2.38p 2.41p 17910
16/05/2019 2.44p 2.44p 2.41p 2.41p 10000
15/05/2019 2.40p 2.41p 2.41p 2.41p 0
14/05/2019 2.40p 2.41p 2.40p 2.41p 34690
13/05/2019 2.40p 2.41p 2.40p 2.41p 9000
10/05/2019 2.38p 2.41p 2.41p 2.41p 0
09/05/2019 2.38p 2.41p 2.41p 2.41p 7900
08/05/2019 2.38p 2.41p 2.40p 2.41p 0
07/05/2019 2.38p 2.40p 2.40p 2.40p 0
03/05/2019 2.38p 2.41p 2.40p 2.40p 0
02/05/2019 2.38p 2.41p 2.38p 2.41p 10000
01/05/2019 2.40p 2.40p 2.40p 2.40p 0
30/04/2019 2.40p 2.40p 2.40p 2.40p 19000
29/04/2019 2.34p 2.37p 2.37p 2.37p 0
26/04/2019 2.34p 2.37p 2.34p 2.37p 2250
25/04/2019 2.34p 2.38p 2.34p 2.38p 2250
24/04/2019 2.39p 2.39p 2.37p 2.37p 1070
23/04/2019 2.34p 2.39p 2.34p 2.37p 5040
18/04/2019 2.36p 2.36p 2.36p 2.36p 26870
17/04/2019 2.36p 2.40p 2.36p 2.40p 5080
16/04/2019 2.40p 2.40p 2.39p 2.39p 26350
15/04/2019 2.42p 2.42p 2.39p 2.39p 16800
12/04/2019 2.42p 2.42p 2.41p 2.41p 8700
11/04/2019 2.38p 2.40p 2.40p 2.40p 20500
10/04/2019 2.38p 2.40p 2.38p 2.40p 5000
09/04/2019 2.40p 2.42p 2.39p 2.39p 31860
08/04/2019 2.46p 2.43p 2.42p 2.43p 0
05/04/2019 2.46p 2.46p 2.41p 2.42p 11080
04/04/2019 2.40p 2.43p 2.43p 2.43p 0
03/04/2019 2.40p 2.43p 2.40p 2.43p 127780
02/04/2019 2.44p 2.44p 2.39p 2.41p 7330
01/04/2019 2.39p 2.41p 2.39p 2.41p 3250
29/03/2019 2.36p 2.37p 2.36p 2.37p 15350
28/03/2019 2.36p 2.38p 2.38p 2.38p 0
27/03/2019 2.36p 2.38p 2.36p 2.38p 51010
26/03/2019 2.32p 2.36p 2.32p 2.36p 20000
25/03/2019 2.28p 2.30p 2.29p 2.30p 0
22/03/2019 2.28p 2.29p 2.28p 2.29p 11700
21/03/2019 2.32p 2.32p 2.30p 2.31p 24000
20/03/2019 2.36p 2.35p 2.35p 2.35p 0
19/03/2019 2.36p 2.36p 2.32p 2.35p 184000
18/03/2019 2.40p 2.40p 2.39p 2.39p 10850
15/03/2019 2.40p 2.40p 2.40p 2.40p 27000
14/03/2019 2.46p 2.46p 2.40p 2.44p 6350
13/03/2019 2.42p 2.46p 2.42p 2.43p 13050
12/03/2019 2.48p 2.48p 2.45p 2.45p 11860
11/03/2019 2.44p 2.46p 2.44p 2.46p 6300
08/03/2019 2.44p 2.47p 2.47p 2.47p 0
07/03/2019 2.44p 2.47p 2.44p 2.47p 20
06/03/2019 2.44p 2.46p 2.44p 2.46p 3000
05/03/2019 2.46p 2.48p 2.46p 2.47p 24750
04/03/2019 2.46p 2.46p 2.45p 2.45p 9620
01/03/2019 2.50p 2.50p 2.47p 2.47p 5980
28/02/2019 2.50p 2.48p 2.48p 2.48p 26210
27/02/2019 2.50p 2.50p 2.48p 2.48p 150340
26/02/2019 2.50p 2.50p 2.46p 2.46p 2620
25/02/2019 2.50p 2.50p 2.48p 2.48p 3100
22/02/2019 2.50p 2.48p 2.48p 2.48p 0
21/02/2019 2.50p 2.48p 2.47p 2.48p 10040
20/02/2019 2.50p 2.50p 2.47p 2.47p 4500

*Close Price adjusted for both dividends and splits