Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
BH Global Ltd. USD Shares (BHGU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2018 | 14.50p | 14.70p | 14.70p | 14.70p | 2350 |
| 03/12/2018 | 14.50p | 14.70p | 14.70p | 14.70p | 3500 |
| 30/11/2018 | 14.50p | 14.70p | 14.70p | 14.70p | 0 |
| 29/11/2018 | 14.50p | 14.70p | 14.70p | 14.70p | 0 |
| 28/11/2018 | 14.50p | 14.70p | 14.50p | 14.70p | 0 |
| 27/11/2018 | 14.50p | 14.70p | 14.70p | 14.70p | 0 |
| 26/11/2018 | 14.50p | 14.70p | 14.70p | 14.70p | 0 |
| 23/11/2018 | 14.50p | 14.70p | 14.50p | 14.70p | 23 |
| 22/11/2018 | 14.58p | 14.70p | 14.70p | 14.70p | 0 |
| 21/11/2018 | 14.58p | 14.70p | 14.70p | 14.70p | 0 |
| 20/11/2018 | 14.58p | 14.70p | 14.70p | 14.70p | 0 |
| 19/11/2018 | 14.58p | 14.70p | 14.70p | 14.70p | 0 |
| 16/11/2018 | 14.58p | 14.70p | 14.58p | 14.70p | 175 |
| 15/11/2018 | 14.90p | 14.70p | 14.70p | 14.70p | 0 |
| 14/11/2018 | 14.90p | 14.70p | 14.70p | 14.70p | 0 |
| 13/11/2018 | 14.90p | 14.70p | 14.70p | 14.70p | 0 |
| 12/11/2018 | 14.90p | 14.70p | 14.70p | 14.70p | 0 |
| 09/11/2018 | 14.90p | 14.70p | 14.70p | 14.70p | 0 |
| 08/11/2018 | 14.90p | 14.70p | 14.70p | 14.70p | 0 |
| 07/11/2018 | 14.90p | 14.70p | 14.70p | 14.70p | 0 |
| 06/11/2018 | 14.90p | 14.70p | 14.70p | 14.70p | 0 |
| 05/11/2018 | 14.90p | 14.70p | 14.70p | 14.70p | 0 |
| 02/11/2018 | 14.90p | 14.90p | 14.70p | 14.70p | 434 |
| 01/11/2018 | 14.70p | 14.70p | 14.70p | 14.70p | 0 |
| 31/10/2018 | 14.70p | 14.70p | 14.65p | 14.70p | 0 |
| 30/10/2018 | 14.70p | 14.75p | 14.65p | 14.65p | 0 |
| 29/10/2018 | 14.70p | 14.80p | 14.50p | 14.75p | 12300 |
| 26/10/2018 | 14.86p | 14.95p | 14.95p | 14.95p | 0 |
| 25/10/2018 | 14.86p | 14.95p | 14.95p | 14.95p | 0 |
| 24/10/2018 | 14.86p | 14.95p | 14.86p | 14.95p | 50 |
| 23/10/2018 | 14.78p | 14.95p | 14.90p | 14.95p | 2200 |
| 22/10/2018 | 14.78p | 14.90p | 14.90p | 14.90p | 0 |
| 19/10/2018 | 14.78p | 14.95p | 14.90p | 14.90p | 0 |
| 18/10/2018 | 14.78p | 14.95p | 14.78p | 14.95p | 750 |
| 17/10/2018 | 14.78p | 14.90p | 14.78p | 14.90p | 700 |
| 16/10/2018 | 14.78p | 14.95p | 14.90p | 14.95p | 0 |
| 15/10/2018 | 14.78p | 14.90p | 14.90p | 14.90p | 3000 |
| 12/10/2018 | 14.78p | 14.90p | 14.90p | 14.90p | 0 |
| 11/10/2018 | 14.78p | 14.90p | 14.78p | 14.90p | 1326 |
| 10/10/2018 | 14.70p | 14.90p | 14.90p | 14.90p | 0 |
| 09/10/2018 | 14.70p | 14.90p | 14.70p | 14.90p | 125 |
| 08/10/2018 | 14.70p | 14.90p | 14.90p | 14.90p | 1500 |
| 05/10/2018 | 14.70p | 14.90p | 14.90p | 14.90p | 0 |
| 04/10/2018 | 14.70p | 14.90p | 14.70p | 14.90p | 150 |
| 03/10/2018 | 15.10p | 15.10p | 15.10p | 15.10p | 1000 |
| 02/10/2018 | 14.90p | 14.95p | 14.95p | 14.95p | 17235 |
| 01/10/2018 | 14.90p | 14.95p | 14.95p | 14.95p | 0 |
| 28/09/2018 | 14.90p | 14.95p | 14.95p | 14.95p | 0 |
| 27/09/2018 | 14.90p | 15.00p | 14.90p | 14.95p | 15040 |
| 26/09/2018 | 15.00p | 15.00p | 14.80p | 14.80p | 3771 |
| 25/09/2018 | 14.80p | 14.80p | 14.80p | 14.80p | 300 |
| 24/09/2018 | 14.68p | 14.80p | 14.80p | 14.80p | 0 |
| 21/09/2018 | 14.68p | 14.80p | 14.80p | 14.80p | 0 |
| 20/09/2018 | 14.68p | 14.80p | 14.68p | 14.80p | 65 |
| 19/09/2018 | 14.80p | 14.80p | 14.80p | 14.80p | 0 |
| 18/09/2018 | 14.80p | 14.80p | 14.80p | 14.80p | 0 |
| 17/09/2018 | 14.80p | 14.80p | 14.80p | 14.80p | 0 |
| 14/09/2018 | 14.80p | 14.80p | 14.80p | 14.80p | 0 |
| 13/09/2018 | 14.80p | 14.80p | 14.80p | 14.80p | 0 |
| 12/09/2018 | 14.80p | 14.80p | 14.80p | 14.80p | 1000 |
| 11/09/2018 | 15.00p | 15.00p | 14.90p | 14.90p | 11500 |
| 10/09/2018 | 14.66p | 14.80p | 14.80p | 14.80p | 0 |
| 07/09/2018 | 14.66p | 14.80p | 14.75p | 14.80p | 0 |
| 06/09/2018 | 14.66p | 14.75p | 14.66p | 14.75p | 315 |
| 05/09/2018 | 14.66p | 14.80p | 14.75p | 14.80p | 0 |
| 04/09/2018 | 14.66p | 14.75p | 14.66p | 14.75p | 424 |
| 03/09/2018 | 14.58p | 14.70p | 14.58p | 14.70p | 125 |
| 31/08/2018 | 14.66p | 14.75p | 14.70p | 14.75p | 0 |
| 30/08/2018 | 14.66p | 14.70p | 14.70p | 14.70p | 0 |
| 29/08/2018 | 14.66p | 14.70p | 14.70p | 14.70p | 0 |
| 28/08/2018 | 14.66p | 14.75p | 14.70p | 14.70p | 0 |
| 24/08/2018 | 14.66p | 14.75p | 14.66p | 14.75p | 45 |
| 23/08/2018 | 14.90p | 14.90p | 14.70p | 14.70p | 3150 |
| 22/08/2018 | 14.80p | 14.75p | 14.65p | 14.75p | 3330 |
| 21/08/2018 | 14.80p | 14.70p | 14.65p | 14.65p | 14607 |
| 20/08/2018 | 14.80p | 14.80p | 14.70p | 14.70p | 350 |
| 17/08/2018 | 14.54p | 14.70p | 14.70p | 14.70p | 0 |
| 16/08/2018 | 14.54p | 14.70p | 14.70p | 14.70p | 0 |
| 15/08/2018 | 14.54p | 14.70p | 14.70p | 14.70p | 0 |
| 14/08/2018 | 14.54p | 14.70p | 14.54p | 14.70p | 700 |
| 13/08/2018 | 14.60p | 14.70p | 14.70p | 14.70p | 0 |
| 10/08/2018 | 14.60p | 14.70p | 14.70p | 14.70p | 0 |
| 09/08/2018 | 14.60p | 14.70p | 14.70p | 14.70p | 0 |
| 08/08/2018 | 14.60p | 14.70p | 14.60p | 14.70p | 3000 |
| 07/08/2018 | 14.60p | 14.60p | 14.60p | 14.60p | 1000 |
| 06/08/2018 | 14.60p | 14.50p | 14.50p | 14.50p | 0 |
| 03/08/2018 | 14.60p | 14.50p | 14.50p | 14.50p | 0 |
| 02/08/2018 | 14.60p | 14.60p | 14.40p | 14.50p | 11047 |
| 01/08/2018 | 14.34p | 14.40p | 14.40p | 14.40p | 3800 |
| 31/07/2018 | 14.34p | 14.40p | 14.30p | 14.40p | 0 |
| 30/07/2018 | 14.34p | 14.40p | 14.30p | 14.30p | 0 |
| 27/07/2018 | 14.34p | 14.40p | 14.30p | 14.40p | 0 |
| 26/07/2018 | 14.34p | 14.40p | 14.30p | 14.30p | 0 |
| 25/07/2018 | 14.34p | 14.40p | 14.40p | 14.40p | 0 |
| 24/07/2018 | 14.34p | 14.40p | 14.40p | 14.40p | 0 |
| 23/07/2018 | 14.34p | 14.40p | 14.40p | 14.40p | 0 |
| 20/07/2018 | 14.34p | 14.45p | 14.40p | 14.40p | 0 |
| 19/07/2018 | 14.34p | 14.45p | 14.34p | 14.45p | 1230 |
| 18/07/2018 | 14.20p | 14.45p | 14.45p | 14.45p | 0 |
| 17/07/2018 | 14.20p | 14.45p | 14.40p | 14.45p | 0 |
| 16/07/2018 | 14.20p | 14.40p | 14.35p | 14.40p | 0 |
| 13/07/2018 | 14.20p | 14.40p | 14.35p | 14.35p | 0 |
| 12/07/2018 | 14.20p | 14.40p | 14.40p | 14.40p | 1800 |
| 11/07/2018 | 14.20p | 14.40p | 14.40p | 14.40p | 0 |
| 10/07/2018 | 14.20p | 14.40p | 14.40p | 14.40p | 0 |
| 09/07/2018 | 14.20p | 14.40p | 14.40p | 14.40p | 0 |
| 06/07/2018 | 14.20p | 14.40p | 14.40p | 14.40p | 0 |
| 05/07/2018 | 14.20p | 14.40p | 14.20p | 14.40p | 300 |
| 04/07/2018 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 03/07/2018 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 02/07/2018 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 29/06/2018 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 28/06/2018 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 27/06/2018 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 26/06/2018 | 14.40p | 14.40p | 14.40p | 14.40p | 5000 |
| 25/06/2018 | 14.30p | 14.30p | 14.30p | 14.30p | 0 |
| 22/06/2018 | 14.30p | 14.30p | 14.30p | 14.30p | 0 |
| 21/06/2018 | 14.30p | 14.30p | 14.30p | 14.30p | 5000 |
| 20/06/2018 | 14.30p | 14.40p | 14.40p | 14.40p | 0 |
| 19/06/2018 | 14.30p | 14.40p | 14.30p | 14.40p | 1868 |
| 18/06/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 15/06/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 2330 |
| 14/06/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/06/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 1843 |
| 12/06/2018 | 14.30p | 14.45p | 14.30p | 14.45p | 0 |
| 11/06/2018 | 14.30p | 14.35p | 14.30p | 14.30p | 0 |
| 08/06/2018 | 14.30p | 14.35p | 14.30p | 14.35p | 12035 |
| 07/06/2018 | 14.40p | 14.40p | 14.35p | 14.35p | 19965 |
| 06/06/2018 | 14.40p | 14.40p | 14.40p | 14.40p | 5500 |
| 05/06/2018 | 14.20p | 14.25p | 14.25p | 14.25p | 0 |
| 04/06/2018 | 14.20p | 14.25p | 14.20p | 14.25p | 0 |
| 01/06/2018 | 14.20p | 14.20p | 14.20p | 14.20p | 0 |
| 31/05/2018 | 14.20p | 14.30p | 14.20p | 14.20p | 0 |
| 30/05/2018 | 14.20p | 14.40p | 14.10p | 14.30p | 11892 |
| 29/05/2018 | 13.80p | 14.00p | 13.80p | 14.00p | 500 |
| 25/05/2018 | 13.80p | 14.00p | 13.95p | 13.95p | 3471 |
| 24/05/2018 | 13.80p | 14.00p | 13.80p | 14.00p | 276 |
| 23/05/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 500 |
| 22/05/2018 | 13.90p | 13.90p | 13.80p | 13.90p | 0 |
| 21/05/2018 | 13.90p | 13.90p | 13.80p | 13.80p | 4362 |
| 18/05/2018 | 13.70p | 13.80p | 13.80p | 13.80p | 0 |
| 17/05/2018 | 13.70p | 13.80p | 13.70p | 13.80p | 311 |
| 16/05/2018 | 13.53p | 13.80p | 13.53p | 13.80p | 1011 |
| 15/05/2018 | 13.84p | 13.84p | 13.75p | 13.75p | 350 |
| 14/05/2018 | 13.53p | 13.70p | 13.53p | 13.70p | 1200 |
| 11/05/2018 | 13.55p | 13.70p | 13.70p | 13.70p | 0 |
| 10/05/2018 | 13.55p | 13.70p | 13.70p | 13.70p | 0 |
| 09/05/2018 | 13.55p | 13.70p | 13.70p | 13.70p | 0 |
| 08/05/2018 | 13.55p | 13.75p | 13.70p | 13.70p | 4500 |
| 04/05/2018 | 13.55p | 13.75p | 13.70p | 13.75p | 0 |
| 03/05/2018 | 13.55p | 13.70p | 13.70p | 13.70p | 0 |
| 02/05/2018 | 13.55p | 13.70p | 13.70p | 13.70p | 0 |
| 01/05/2018 | 13.55p | 13.70p | 13.55p | 13.70p | 1 |
| 30/04/2018 | 13.50p | 13.70p | 13.70p | 13.70p | 0 |
| 27/04/2018 | 13.50p | 13.70p | 13.70p | 13.70p | 0 |
| 26/04/2018 | 13.50p | 13.70p | 13.70p | 13.70p | 0 |
| 25/04/2018 | 13.50p | 13.70p | 13.50p | 13.70p | 0 |
| 24/04/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 2400 |
| 23/04/2018 | 13.50p | 13.70p | 13.70p | 13.70p | 0 |
| 20/04/2018 | 13.50p | 13.70p | 13.70p | 13.70p | 0 |
| 19/04/2018 | 13.50p | 13.70p | 13.50p | 13.70p | 0 |
| 18/04/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 8194 |
| 17/04/2018 | 13.50p | 13.70p | 13.50p | 13.70p | 1780 |
| 16/04/2018 | 13.74p | 13.70p | 13.70p | 13.70p | 0 |
| 13/04/2018 | 13.74p | 13.70p | 13.70p | 13.70p | 0 |
| 12/04/2018 | 13.74p | 13.70p | 13.70p | 13.70p | 0 |
| 11/04/2018 | 13.74p | 13.70p | 13.70p | 13.70p | 0 |
| 10/04/2018 | 13.74p | 13.75p | 13.70p | 13.70p | 0 |
| 09/04/2018 | 13.74p | 13.75p | 13.75p | 13.75p | 0 |
| 06/04/2018 | 13.74p | 13.80p | 13.75p | 13.75p | 2200 |
| 05/04/2018 | 13.74p | 13.80p | 13.80p | 13.80p | 0 |
| 04/04/2018 | 13.74p | 13.85p | 13.80p | 13.80p | 0 |
| 03/04/2018 | 13.74p | 13.93p | 13.74p | 13.85p | 1850 |
| 29/03/2018 | 13.70p | 13.85p | 13.80p | 13.85p | 0 |
| 28/03/2018 | 13.70p | 13.85p | 13.80p | 13.80p | 0 |
| 27/03/2018 | 13.70p | 13.85p | 13.85p | 13.85p | 0 |
| 26/03/2018 | 13.70p | 13.85p | 13.70p | 13.85p | 0 |
| 23/03/2018 | 13.70p | 13.74p | 13.70p | 13.70p | 11630 |
| 22/03/2018 | 13.80p | 13.90p | 13.85p | 13.85p | 0 |
| 21/03/2018 | 13.80p | 13.90p | 13.85p | 13.90p | 0 |
| 20/03/2018 | 13.80p | 13.85p | 13.80p | 13.85p | 0 |
| 19/03/2018 | 13.80p | 13.80p | 13.70p | 13.80p | 21300 |
| 16/03/2018 | 13.90p | 13.95p | 13.95p | 13.95p | 0 |
| 15/03/2018 | 13.90p | 13.95p | 13.95p | 13.95p | 0 |
| 14/03/2018 | 13.90p | 13.95p | 13.90p | 13.95p | 2750 |
| 13/03/2018 | 13.90p | 13.95p | 13.90p | 13.95p | 0 |
| 12/03/2018 | 13.90p | 14.00p | 13.90p | 13.90p | 0 |
| 09/03/2018 | 13.90p | 14.00p | 13.90p | 14.00p | 9356 |
| 08/03/2018 | 14.00p | 14.05p | 14.05p | 14.05p | 0 |
| 07/03/2018 | 14.00p | 14.05p | 14.05p | 14.05p | 0 |
| 06/03/2018 | 14.00p | 14.05p | 14.05p | 14.05p | 0 |
| 05/03/2018 | 14.00p | 14.05p | 14.05p | 14.05p | 0 |
| 02/03/2018 | 14.00p | 14.05p | 14.05p | 14.05p | 0 |
| 01/03/2018 | 14.00p | 14.05p | 13.95p | 14.05p | 0 |
| 28/02/2018 | 14.00p | 14.00p | 13.95p | 13.95p | 5000 |
| 27/02/2018 | 14.00p | 14.15p | 14.15p | 14.15p | 0 |
| 26/02/2018 | 14.00p | 14.15p | 14.00p | 14.15p | 1200 |
| 23/02/2018 | 14.26p | 14.26p | 14.15p | 14.15p | 450 |
| 22/02/2018 | 14.00p | 14.10p | 14.00p | 14.10p | 606 |
| 21/02/2018 | 14.10p | 14.15p | 14.10p | 14.10p | 0 |
*Close Price adjusted for both dividends and splits