BH Global Ltd. USD Shares (BHGU) Share Price

Financial Services Sector


Date Open High Low Close* Volume
20/09/2019 16.60p 16.55p 16.55p 16.55p 0
19/09/2019 16.60p 16.55p 16.55p 16.55p 0
18/09/2019 16.60p 16.55p 16.55p 16.55p 0
17/09/2019 16.60p 16.85p 16.55p 16.55p 0
16/09/2019 16.60p 16.85p 16.60p 16.85p 870
13/09/2019 17.10p 16.85p 16.85p 16.85p 0
12/09/2019 17.10p 17.10p 16.85p 16.85p 870
11/09/2019 16.80p 16.85p 16.85p 16.85p 0
10/09/2019 16.80p 17.05p 16.85p 16.85p 0
09/09/2019 16.80p 17.05p 17.05p 17.05p 0
06/09/2019 16.80p 17.05p 17.05p 17.05p 0
05/09/2019 16.80p 17.05p 16.80p 17.05p 1310
04/09/2019 16.70p 17.05p 17.05p 17.05p 0
03/09/2019 16.70p 17.05p 17.05p 17.05p 0
02/09/2019 16.70p 17.05p 17.05p 17.05p 0
30/08/2019 16.70p 17.05p 17.05p 17.05p 0
29/08/2019 16.70p 17.05p 17.05p 17.05p 0
28/08/2019 16.70p 17.05p 16.95p 17.05p 0
27/08/2019 16.70p 16.95p 16.70p 16.95p 3594
23/08/2019 17.00p 16.85p 16.80p 16.85p 1310
22/08/2019 17.00p 16.80p 16.80p 16.80p 0
21/08/2019 17.00p 17.00p 16.80p 16.80p 5020
20/08/2019 16.80p 16.85p 16.80p 16.85p 500
19/08/2019 16.60p 16.65p 16.60p 16.65p 0
16/08/2019 16.60p 16.60p 16.60p 16.60p 0
15/08/2019 16.60p 16.65p 16.60p 16.60p 0
14/08/2019 16.60p 16.65p 16.60p 16.65p 3757
13/08/2019 16.40p 16.40p 16.40p 16.40p 0
12/08/2019 16.40p 16.40p 16.35p 16.40p 0
09/08/2019 16.40p 16.35p 16.35p 16.35p 0
08/08/2019 16.40p 16.40p 16.20p 16.35p 1500
07/08/2019 16.00p 16.15p 16.15p 16.15p 0
06/08/2019 16.00p 16.15p 16.15p 16.15p 0
05/08/2019 16.00p 16.15p 16.15p 16.15p 0
02/08/2019 16.00p 16.15p 16.15p 16.15p 0
01/08/2019 16.00p 16.15p 16.15p 16.15p 0
31/07/2019 16.00p 16.15p 16.15p 16.15p 0
30/07/2019 16.00p 16.15p 16.00p 16.15p 700
29/07/2019 16.00p 16.25p 16.15p 16.25p 0
26/07/2019 16.00p 16.15p 16.15p 16.15p 0
25/07/2019 16.00p 16.15p 16.15p 16.15p 0
24/07/2019 16.00p 16.15p 16.00p 16.15p 2400
23/07/2019 16.08p 16.15p 16.08p 16.15p 435
22/07/2019 16.08p 16.15p 16.15p 16.15p 1000
19/07/2019 16.08p 16.15p 16.08p 16.15p 145
18/07/2019 16.10p 16.15p 16.15p 16.15p 0
17/07/2019 16.10p 16.15p 16.15p 16.15p 0
16/07/2019 16.10p 16.15p 16.10p 16.15p 500
15/07/2019 16.50p 16.50p 16.30p 16.30p 414
12/07/2019 16.40p 16.35p 16.35p 16.35p 0
11/07/2019 16.40p 16.35p 16.35p 16.35p 0
10/07/2019 16.40p 16.35p 16.35p 16.35p 0
09/07/2019 16.40p 16.40p 16.35p 16.35p 643
08/07/2019 16.50p 16.50p 16.50p 16.50p 643
05/07/2019 16.50p 16.50p 16.50p 16.50p 0
04/07/2019 16.50p 16.50p 16.50p 16.50p 5000
03/07/2019 16.60p 16.60p 16.60p 16.60p 5000
02/07/2019 16.50p 16.65p 16.50p 16.65p 5000
01/07/2019 16.40p 16.40p 16.40p 16.40p 500
28/06/2019 16.00p 16.35p 16.20p 16.35p 0
27/06/2019 16.00p 16.20p 16.00p 16.20p 0
26/06/2019 16.00p 16.00p 16.00p 16.00p 500
25/06/2019 15.80p 15.85p 15.80p 15.85p 5000
24/06/2019 15.60p 15.75p 15.65p 15.75p 0
21/06/2019 15.60p 15.65p 15.60p 15.65p 500
20/06/2019 15.50p 15.50p 15.50p 15.50p 500
19/06/2019 15.40p 15.45p 15.40p 15.45p 0
18/06/2019 15.40p 15.40p 15.30p 15.40p 13300
17/06/2019 15.20p 15.45p 15.45p 15.45p 0
14/06/2019 15.20p 15.45p 15.45p 15.45p 1000
13/06/2019 15.20p 15.45p 15.45p 15.45p 0
12/06/2019 15.20p 15.45p 15.20p 15.45p 10800
11/06/2019 15.10p 15.15p 15.15p 15.15p 0
10/06/2019 15.10p 15.15p 15.15p 15.15p 0
07/06/2019 15.10p 15.15p 15.10p 15.15p 500
06/06/2019 14.80p 15.05p 14.95p 14.95p 0
05/06/2019 14.80p 15.05p 14.80p 15.05p 11000
04/06/2019 14.40p 14.60p 14.60p 14.60p 0
03/06/2019 14.40p 14.60p 14.40p 14.60p 4358
31/05/2019 14.40p 14.60p 14.60p 14.60p 0
30/05/2019 14.40p 14.60p 14.60p 14.60p 0
29/05/2019 14.40p 14.60p 14.40p 14.60p 4840
28/05/2019 14.20p 14.60p 14.55p 14.60p 642
24/05/2019 14.20p 14.60p 14.55p 14.55p 0
23/05/2019 14.20p 14.60p 14.55p 14.60p 0
22/05/2019 14.20p 14.55p 14.45p 14.55p 0
21/05/2019 14.20p 14.45p 14.35p 14.45p 0
20/05/2019 14.20p 14.40p 14.35p 14.35p 0
17/05/2019 14.20p 14.40p 14.35p 14.40p 0
16/05/2019 14.20p 14.35p 14.35p 14.35p 1600
15/05/2019 14.20p 14.35p 14.20p 14.35p 1538
14/05/2019 14.28p 14.35p 14.28p 14.35p 140
13/05/2019 14.60p 14.45p 14.40p 14.40p 1353
10/05/2019 14.60p 14.45p 14.45p 14.45p 0
09/05/2019 14.60p 14.45p 14.45p 14.45p 0
08/05/2019 14.60p 14.50p 14.45p 14.45p 0
07/05/2019 14.60p 14.50p 14.50p 14.50p 0
03/05/2019 14.60p 14.50p 14.50p 14.50p 0
02/05/2019 14.60p 14.50p 14.50p 14.50p 0
01/05/2019 14.60p 14.50p 14.50p 14.50p 0
30/04/2019 14.60p 14.50p 14.40p 14.50p 0
29/04/2019 14.60p 14.60p 14.40p 14.40p 10500
26/04/2019 14.80p 14.70p 14.70p 14.70p 0
25/04/2019 14.80p 14.70p 14.70p 14.70p 0
24/04/2019 14.80p 14.70p 14.70p 14.70p 0
23/04/2019 14.80p 14.70p 14.70p 14.70p 0
18/04/2019 14.80p 14.70p 14.70p 14.70p 0
17/04/2019 14.80p 14.70p 14.70p 14.70p 0
16/04/2019 14.80p 14.80p 14.70p 14.70p 1600
15/04/2019 15.10p 14.95p 14.95p 14.95p 0
12/04/2019 15.10p 14.95p 14.95p 14.95p 0
11/04/2019 15.10p 14.95p 14.90p 14.95p 0
10/04/2019 15.10p 14.90p 14.90p 14.90p 0
09/04/2019 15.10p 15.10p 14.90p 14.90p 5000
08/04/2019 15.10p 15.20p 15.20p 15.20p 0
05/04/2019 15.10p 15.20p 15.10p 15.20p 50
04/04/2019 14.90p 15.20p 15.20p 15.20p 0
03/04/2019 14.90p 15.20p 15.20p 15.20p 0
02/04/2019 14.90p 15.20p 15.20p 15.20p 0
01/04/2019 14.90p 15.20p 15.20p 15.20p 0
29/03/2019 14.90p 15.20p 15.20p 15.20p 0
28/03/2019 14.90p 15.20p 15.20p 15.20p 0
27/03/2019 14.90p 15.20p 15.20p 15.20p 0
26/03/2019 14.90p 15.20p 15.05p 15.20p 0
25/03/2019 14.90p 15.05p 14.90p 15.05p 238
22/03/2019 14.90p 15.05p 15.05p 15.05p 0
21/03/2019 14.90p 15.05p 15.05p 15.05p 0
20/03/2019 14.90p 15.05p 14.90p 15.05p 238
19/03/2019 14.90p 15.05p 15.05p 15.05p 6620
18/03/2019 14.90p 15.05p 14.90p 15.05p 4362
15/03/2019 15.20p 15.05p 15.05p 15.05p 0
14/03/2019 15.20p 15.20p 15.05p 15.05p 493
13/03/2019 15.20p 15.20p 15.05p 15.05p 493
12/03/2019 15.10p 15.10p 15.00p 15.00p 10500
11/03/2019 15.10p 15.25p 15.10p 15.25p 50
08/03/2019 15.23p 15.25p 15.25p 15.25p 0
07/03/2019 15.23p 15.35p 15.25p 15.25p 0
06/03/2019 15.23p 15.35p 15.35p 15.35p 0
05/03/2019 15.23p 15.35p 15.35p 15.35p 2096
04/03/2019 15.23p 15.35p 15.35p 15.35p 0
01/03/2019 15.23p 15.35p 15.35p 15.35p 0
28/02/2019 15.23p 15.35p 15.23p 15.35p 100
27/02/2019 15.50p 15.50p 15.35p 15.35p 0
26/02/2019 15.50p 15.50p 15.40p 15.50p 1234
25/02/2019 15.30p 15.40p 15.30p 15.40p 1056
22/02/2019 15.31p 15.35p 15.31p 15.35p 203
21/02/2019 15.40p 15.35p 15.35p 15.35p 0
20/02/2019 15.40p 15.35p 15.25p 15.35p 0
19/02/2019 15.40p 15.40p 15.14p 15.25p 130
18/02/2019 15.40p 15.40p 15.30p 15.30p 300
15/02/2019 15.10p 15.30p 15.25p 15.30p 0
14/02/2019 15.10p 15.25p 15.10p 15.25p 1316
13/02/2019 15.10p 15.25p 15.25p 15.25p 0
12/02/2019 15.10p 15.25p 15.25p 15.25p 0
11/02/2019 15.10p 15.25p 15.25p 15.25p 6460
08/02/2019 15.10p 15.25p 15.25p 15.25p 0
07/02/2019 15.10p 15.25p 15.10p 15.25p 625
06/02/2019 15.00p 15.25p 15.25p 15.25p 0
05/02/2019 15.00p 15.25p 15.00p 15.25p 1225
04/02/2019 14.90p 15.20p 15.20p 15.20p 11400
01/02/2019 14.90p 15.20p 15.20p 15.20p 0
31/01/2019 14.90p 15.20p 14.90p 15.20p 1000
30/01/2019 15.22p 15.22p 15.10p 15.10p 25
29/01/2019 14.90p 15.15p 14.90p 15.15p 250
28/01/2019 14.90p 15.10p 15.05p 15.10p 0
25/01/2019 14.90p 15.05p 14.90p 15.05p 75
24/01/2019 15.30p 15.10p 15.10p 15.10p 0
23/01/2019 15.30p 15.30p 15.10p 15.10p 380
22/01/2019 15.20p 15.05p 15.05p 15.05p 0
21/01/2019 15.20p 15.10p 15.05p 15.05p 0
18/01/2019 15.20p 15.10p 15.10p 15.10p 0
17/01/2019 15.20p 15.10p 15.10p 15.10p 0
16/01/2019 15.20p 15.20p 15.10p 15.10p 300
15/01/2019 14.90p 15.00p 14.90p 15.00p 3000
14/01/2019 14.50p 15.05p 15.05p 15.05p 0
11/01/2019 14.50p 15.05p 15.05p 15.05p 0
10/01/2019 14.50p 15.05p 15.05p 15.05p 3000
09/01/2019 14.50p 15.05p 15.00p 15.05p 0
08/01/2019 14.50p 15.00p 14.90p 15.00p 0
07/01/2019 14.50p 14.90p 14.90p 14.90p 0
04/01/2019 14.50p 14.90p 14.90p 14.90p 0
03/01/2019 14.50p 14.90p 14.90p 14.90p 0
02/01/2019 14.50p 14.90p 14.90p 14.90p 0
31/12/2018 14.50p 14.90p 14.90p 14.90p 0
28/12/2018 14.50p 14.90p 14.90p 14.90p 0
27/12/2018 14.50p 14.90p 14.80p 14.90p 0
24/12/2018 14.50p 14.80p 14.80p 14.80p 0
21/12/2018 14.50p 14.90p 14.80p 14.80p 0
20/12/2018 14.50p 14.90p 14.85p 14.90p 0
19/12/2018 14.50p 14.85p 14.85p 14.85p 0
18/12/2018 14.50p 14.90p 14.85p 14.85p 0
17/12/2018 14.50p 14.90p 14.90p 14.90p 0
14/12/2018 14.50p 14.90p 14.85p 14.90p 0
13/12/2018 14.50p 14.85p 14.75p 14.85p 0
12/12/2018 14.50p 14.75p 14.75p 14.75p 0
11/12/2018 14.50p 14.75p 14.70p 14.75p 0
10/12/2018 14.50p 14.70p 14.70p 14.70p 0
07/12/2018 14.50p 14.70p 14.70p 14.70p 0
06/12/2018 14.50p 14.70p 14.70p 14.70p 0
05/12/2018 14.50p 14.70p 14.70p 14.70p 0

*Close Price adjusted for both dividends and splits