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
19/02/2019 2.48p 2.51p 2.46p 2.47p 41950
18/02/2019 2.46p 2.50p 2.42p 2.47p 50000
15/02/2019 2.50p 2.48p 2.48p 2.48p 20640
14/02/2019 2.50p 2.48p 2.48p 2.48p 27600
13/02/2019 2.50p 2.48p 2.48p 2.48p 0
12/02/2019 2.50p 2.49p 2.48p 2.48p 72500
11/02/2019 2.50p 2.52p 2.49p 2.49p 140000
08/02/2019 2.48p 2.51p 2.50p 2.51p 45000
07/02/2019 2.48p 2.50p 2.48p 2.50p 722330
06/02/2019 2.48p 2.50p 2.48p 2.50p 130480
05/02/2019 2.48p 2.49p 2.46p 2.49p 97130
04/02/2019 2.50p 2.50p 2.49p 2.49p 502500
01/02/2019 2.52p 2.51p 2.50p 2.50p 45000
31/01/2019 2.52p 2.52p 2.51p 2.51p 45000
30/01/2019 2.52p 2.52p 2.49p 2.49p 1150
29/01/2019 2.52p 2.52p 2.49p 2.49p 5900
28/01/2019 2.46p 2.52p 2.46p 2.49p 35350
25/01/2019 2.46p 2.52p 2.46p 2.51p 17100
24/01/2019 2.47p 2.48p 2.47p 2.48p 7000
23/01/2019 2.51p 2.51p 2.48p 2.48p 2350
22/01/2019 2.48p 2.49p 2.48p 2.49p 16090
21/01/2019 2.48p 2.52p 2.46p 2.52p 67440
18/01/2019 2.50p 2.52p 2.50p 2.50p 110500
17/01/2019 2.47p 2.49p 2.47p 2.49p 2540
16/01/2019 2.50p 2.50p 2.48p 2.48p 600
15/01/2019 2.50p 2.50p 2.48p 2.48p 21800
14/01/2019 2.50p 2.50p 2.48p 2.48p 2000
11/01/2019 2.50p 2.50p 2.47p 2.48p 34690
10/01/2019 2.52p 2.51p 2.51p 2.51p 0
09/01/2019 2.52p 2.54p 2.51p 2.51p 14000
08/01/2019 2.50p 2.54p 2.50p 2.50p 26070
07/01/2019 2.50p 2.50p 2.49p 2.49p 140000
04/01/2019 2.50p 2.48p 2.48p 2.48p 0
03/01/2019 2.50p 2.50p 2.48p 2.48p 2000
02/01/2019 2.44p 2.48p 2.44p 2.48p 14000
31/12/2018 2.44p 2.46p 2.46p 2.46p 14500
28/12/2018 2.44p 2.46p 2.43p 2.46p 0
27/12/2018 2.44p 2.44p 2.43p 2.43p 5000
24/12/2018 2.44p 2.44p 2.44p 2.44p 10000
21/12/2018 2.46p 2.46p 2.43p 2.43p 12500
20/12/2018 2.50p 2.50p 2.47p 2.47p 1720
19/12/2018 2.50p 2.50p 2.44p 2.47p 28500
18/12/2018 2.50p 2.47p 2.47p 2.47p 12000
17/12/2018 2.50p 2.50p 2.47p 2.47p 35070
14/12/2018 2.46p 2.48p 2.46p 2.46p 14500
13/12/2018 2.48p 2.47p 2.45p 2.47p 40000
12/12/2018 2.48p 2.48p 2.45p 2.45p 10
11/12/2018 2.42p 2.46p 2.42p 2.46p 47110
10/12/2018 2.40p 2.45p 2.40p 2.45p 239630
07/12/2018 2.42p 2.42p 2.42p 2.42p 137330
06/12/2018 2.40p 2.43p 2.40p 2.43p 7200
05/12/2018 2.40p 2.44p 2.40p 2.42p 14120
04/12/2018 2.44p 2.44p 2.42p 2.42p 5490
03/12/2018 2.40p 2.44p 2.36p 2.42p 19550
30/11/2018 2.44p 2.42p 2.42p 2.42p 0
29/11/2018 2.44p 2.42p 2.42p 2.42p 12400
28/11/2018 2.44p 2.44p 2.42p 2.42p 27620
27/11/2018 2.43p 2.43p 2.41p 2.41p 3100
26/11/2018 2.42p 2.41p 2.41p 2.41p 35840
23/11/2018 2.42p 2.42p 2.41p 2.41p 2000
22/11/2018 2.40p 2.41p 2.40p 2.41p 22000
21/11/2018 2.44p 2.44p 2.42p 2.42p 4130
20/11/2018 2.44p 2.44p 2.42p 2.42p 32100
19/11/2018 2.44p 2.44p 2.42p 2.42p 6490
16/11/2018 2.44p 2.42p 2.42p 2.42p 7600
15/11/2018 2.44p 2.42p 2.42p 2.42p 0
14/11/2018 2.44p 2.44p 2.42p 2.42p 6250
13/11/2018 2.42p 2.42p 2.42p 2.42p 0
12/11/2018 2.42p 2.42p 2.42p 2.42p 0
09/11/2018 2.42p 2.42p 2.42p 2.42p 0
08/11/2018 2.42p 2.43p 2.42p 2.42p 34540
07/11/2018 2.44p 2.44p 2.40p 2.42p 12000
06/11/2018 2.44p 2.42p 2.41p 2.42p 110000
05/11/2018 2.44p 2.44p 2.41p 2.41p 3240
02/11/2018 2.42p 2.42p 2.41p 2.41p 0
01/11/2018 2.42p 2.42p 2.42p 2.42p 10000
31/10/2018 2.44p 2.44p 2.41p 2.43p 25490
30/10/2018 2.41p 2.41p 2.41p 2.41p 32450
29/10/2018 2.38p 2.40p 2.38p 2.40p 5820
26/10/2018 2.40p 2.42p 2.40p 2.40p 83260
25/10/2018 2.40p 2.42p 2.42p 2.42p 8000
24/10/2018 2.40p 2.44p 2.40p 2.42p 27260
23/10/2018 2.37p 2.37p 2.35p 2.35p 3230
22/10/2018 2.32p 2.35p 2.35p 2.35p 0
19/10/2018 2.32p 2.35p 2.35p 2.35p 0
18/10/2018 2.32p 2.35p 2.35p 2.35p 0
17/10/2018 2.32p 2.35p 2.30p 2.35p 26490
16/10/2018 2.31p 2.34p 2.31p 2.34p 4000
15/10/2018 2.32p 2.34p 2.34p 2.34p 0
12/10/2018 2.32p 2.34p 2.32p 2.34p 0
11/10/2018 2.32p 2.32p 2.30p 2.32p 12310
10/10/2018 2.32p 2.32p 2.32p 2.32p 2000
09/10/2018 2.30p 2.33p 2.30p 2.32p 6700
08/10/2018 2.26p 2.31p 2.31p 2.31p 0
05/10/2018 2.26p 2.31p 2.30p 2.31p 30000
04/10/2018 2.26p 2.30p 2.30p 2.30p 22000
03/10/2018 2.26p 2.30p 2.30p 2.30p 12500
02/10/2018 2.26p 2.30p 2.30p 2.30p 0
01/10/2018 2.26p 2.30p 2.30p 2.30p 0
28/09/2018 2.26p 2.30p 2.30p 2.30p 28000
27/09/2018 2.26p 2.30p 2.30p 2.30p 0
26/09/2018 2.26p 2.31p 2.26p 2.30p 5750
25/09/2018 2.24p 2.28p 2.24p 2.28p 1800
24/09/2018 2.26p 2.28p 2.27p 2.28p 0
21/09/2018 2.26p 2.28p 2.27p 2.27p 10000
20/09/2018 2.26p 2.28p 2.24p 2.28p 49000
19/09/2018 2.28p 2.30p 2.27p 2.30p 17750
18/09/2018 2.28p 2.27p 2.27p 2.27p 0
17/09/2018 2.28p 2.30p 2.27p 2.27p 54510
14/09/2018 2.25p 2.25p 2.24p 2.25p 15000
13/09/2018 2.25p 2.25p 2.24p 2.24p 0
12/09/2018 2.22p 2.26p 2.25p 2.25p 110000
11/09/2018 2.22p 2.26p 2.25p 2.26p 0
10/09/2018 2.22p 2.25p 2.25p 2.25p 0
07/09/2018 2.22p 2.25p 2.22p 2.25p 31210
06/09/2018 2.22p 2.25p 2.24p 2.25p 0
05/09/2018 2.22p 2.24p 2.22p 2.24p 10000
04/09/2018 2.26p 2.28p 2.24p 2.24p 15250
03/09/2018 2.20p 2.24p 2.24p 2.24p 0
31/08/2018 2.20p 2.24p 2.23p 2.24p 0
30/08/2018 2.20p 2.23p 2.23p 2.23p 0
29/08/2018 2.20p 2.23p 2.20p 2.23p 11500
28/08/2018 2.20p 2.26p 2.20p 2.25p 26950
24/08/2018 2.24p 2.24p 2.20p 2.23p 29820
23/08/2018 2.20p 2.23p 2.20p 2.23p 5680
22/08/2018 2.26p 2.26p 2.20p 2.23p 21380
21/08/2018 2.20p 2.23p 2.22p 2.23p 0
20/08/2018 2.20p 2.22p 2.20p 2.22p 17500
17/08/2018 2.17p 2.19p 2.19p 2.19p 12000
16/08/2018 2.17p 2.19p 2.17p 2.19p 6750
15/08/2018 2.16p 2.18p 2.16p 2.18p 9000
14/08/2018 2.21p 2.21p 2.19p 2.19p 1250
13/08/2018 2.21p 2.19p 2.19p 2.19p 10000
10/08/2018 2.21p 2.19p 2.19p 2.19p 0
09/08/2018 2.21p 2.21p 2.19p 2.19p 5200
08/08/2018 2.22p 2.22p 2.19p 2.19p 13510
07/08/2018 2.20p 2.20p 2.19p 2.20p 8500
06/08/2018 2.16p 2.16p 2.16p 2.16p 47450
03/08/2018 2.22p 2.22p 2.18p 2.18p 10000
02/08/2018 2.20p 2.20p 2.18p 2.18p 6500
01/08/2018 2.20p 2.20p 2.20p 2.20p 9200
31/07/2018 2.16p 2.18p 2.16p 2.17p 20000
30/07/2018 2.16p 2.16p 2.15p 2.16p 0
27/07/2018 2.16p 2.15p 2.15p 2.15p 0
26/07/2018 2.16p 2.15p 2.15p 2.15p 39800
25/07/2018 2.16p 2.16p 2.15p 2.15p 57320
24/07/2018 2.12p 2.18p 2.12p 2.15p 32330
23/07/2018 2.16p 2.15p 2.14p 2.14p 0
20/07/2018 2.16p 2.16p 2.15p 2.15p 3700
19/07/2018 2.10p 2.14p 2.10p 2.14p 12500
18/07/2018 2.16p 2.14p 2.13p 2.14p 0
17/07/2018 2.16p 2.16p 2.11p 2.13p 25630
16/07/2018 2.18p 2.17p 2.14p 2.17p 9000
13/07/2018 2.18p 2.14p 2.14p 2.14p 0
12/07/2018 2.18p 2.14p 2.13p 2.14p 0
11/07/2018 2.18p 2.13p 2.13p 2.13p 0
10/07/2018 2.18p 2.13p 2.13p 2.13p 0
09/07/2018 2.18p 2.18p 2.13p 2.13p 14700
06/07/2018 2.18p 2.14p 2.14p 2.14p 0
05/07/2018 2.18p 2.18p 2.14p 2.14p 0
04/07/2018 2.18p 2.18p 2.18p 2.18p 10
03/07/2018 2.18p 2.18p 2.15p 2.15p 3000
02/07/2018 2.16p 2.15p 2.15p 2.15p 0
29/06/2018 2.16p 2.18p 2.15p 2.15p 29050
28/06/2018 2.12p 2.14p 2.12p 2.14p 5000
27/06/2018 2.12p 2.12p 2.10p 2.12p 38400
26/06/2018 2.10p 2.12p 2.10p 2.12p 5000
25/06/2018 2.10p 2.10p 2.10p 2.10p 1200
22/06/2018 2.10p 2.10p 2.10p 2.10p 10000
21/06/2018 2.10p 2.11p 2.08p 2.11p 23470
20/06/2018 2.10p 2.13p 2.10p 2.13p 7180
19/06/2018 2.12p 2.12p 2.10p 2.12p 10280
18/06/2018 2.12p 2.14p 2.14p 2.14p 85990
15/06/2018 2.12p 2.14p 2.12p 2.14p 1970
14/06/2018 2.12p 2.13p 2.10p 2.13p 19130
13/06/2018 2.14p 2.14p 2.14p 2.14p 10000
12/06/2018 2.08p 2.10p 2.08p 2.10p 169060
11/06/2018 2.08p 2.12p 2.08p 2.08p 170000
08/06/2018 2.10p 2.14p 2.10p 2.12p 41900
07/06/2018 2.12p 2.12p 2.12p 2.12p 13000
06/06/2018 2.12p 2.12p 2.12p 2.12p 202000
05/06/2018 2.10p 2.09p 2.08p 2.08p 0
04/06/2018 2.10p 2.10p 2.09p 2.09p 19940
01/06/2018 2.06p 2.09p 2.09p 2.09p 0
31/05/2018 2.06p 2.09p 2.09p 2.09p 0
30/05/2018 2.06p 2.09p 2.06p 2.09p 25000
29/05/2018 2.02p 2.03p 2.00p 2.03p 25980
25/05/2018 2.02p 2.04p 2.03p 2.04p 19250
24/05/2018 2.02p 2.03p 2.01p 2.03p 72160
23/05/2018 2.02p 2.04p 2.01p 2.01p 38810
22/05/2018 2.00p 2.01p 2.00p 2.01p 2000
21/05/2018 1.98p 1.98p 1.98p 1.98p 10000
18/05/2018 1.98p 1.99p 1.98p 1.99p 15000
17/05/2018 1.98p 2.00p 1.98p 2.00p 10170
16/05/2018 2.00p 2.00p 1.98p 2.00p 6590
15/05/2018 1.95p 1.98p 1.98p 1.98p 32570
14/05/2018 1.95p 1.98p 1.98p 1.98p 0
11/05/2018 1.95p 1.98p 1.98p 1.98p 13150
10/05/2018 1.95p 1.98p 1.98p 1.98p 0
09/05/2018 1.95p 1.98p 1.95p 1.98p 2000

*Close Price adjusted for both dividends and splits